RBLX261120P00040000
RBLX Nov 20 2026 40.00 Put
optionOPRA
EODOct 15, 2026
1.00USD-38.272%(-0.62)94Vol2,217OI
RBLX261120P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.5000 | 1.5000 | 1.0000 | 1.0000 | -38.272% | 94 | 2,236 | 0.000% |
| 2026-10-14 | 1.2200 | 1.6200 | 1.2200 | 1.6200 | +47.273% | 69 | 2,234 | -38.272% |
| 2026-10-13 | 1.2600 | 1.2600 | 1.0600 | 1.1000 | -0.901% | 131 | 2,265 | -9.091% |
| 2026-10-12 | 1.4000 | 1.4600 | 1.1100 | 1.1100 | -27.451% | 149 | 2,335 | -9.910% |
| 2026-10-09 | 1.9800 | 1.9800 | 1.4300 | 1.5300 | -32.301% | 1,099 | 2,082 | -34.641% |
| 2026-10-08 | 2.2600 | 2.4400 | 2.1900 | 2.2600 | +9.179% | 321 | 2,194 | -55.752% |
| 2026-10-07 | 2.4900 | 2.4900 | 2.0500 | 2.0700 | -8.000% | 45 | 2,169 | -51.691% |
| 2026-10-06 | 2.5600 | 2.6300 | 2.2300 | 2.2500 | -12.109% | 80 | 2,137 | -55.556% |
| 2026-10-05 | 2.5200 | 2.8700 | 2.4500 | 2.5600 | -9.220% | 110 | 2,070 | -60.938% |
| 2026-10-02 | 3.1500 | 3.2500 | 2.8200 | 2.8200 | -10.476% | 139 | 1,964 | -64.539% |
| 2026-10-01 | 3.2500 | 3.6000 | 3.0000 | 3.1500 | -5.970% | 796 | 2,124 | -68.254% |
| 2026-09-30 | 3.8000 | 3.9000 | 3.3000 | 3.3500 | -12.987% | 62 | 2,122 | -70.149% |
| 2026-09-29 | 3.7500 | 4.0000 | 3.5500 | 3.8500 | +5.479% | 51 | 2,083 | -74.026% |
| 2026-09-28 | 3.0000 | 3.6700 | 2.9200 | 3.6500 | +61.504% | 873 | 1,394 | -72.603% |
| 2026-09-25 | 2.2000 | 2.3500 | 2.1500 | 2.2600 | +20.856% | 620 | 935 | -55.752% |
| 2026-09-24 | 1.6600 | 2.0700 | 1.6000 | 1.8700 | +9.357% | 56 | 936 | -46.524% |
| 2026-09-23 | 1.6000 | 1.7100 | 1.5800 | 1.7100 | +15.541% | 40 | 929 | -41.520% |
| 2026-09-22 | 1.3900 | 1.6000 | 1.3900 | 1.4800 | +4.965% | 50 | 897 | -32.432% |
| 2026-09-21 | 1.4200 | 1.4600 | 1.3300 | 1.4100 | -29.146% | 24 | 881 | -29.078% |
| 2026-09-18 | 2.0000 | 2.0800 | 1.9900 | 1.9900 | -2.927% | 6 | 886 | -49.749% |
| 2026-09-17 | 2.1000 | 2.1000 | 1.9800 | 2.0500 | -0.966% | 15 | 886 | -51.220% |
| 2026-09-16 | 1.9300 | 2.0700 | 1.8300 | 2.0700 | +33.548% | 39 | 891 | -51.691% |
| 2026-09-15 | 1.6100 | 1.6600 | 1.4600 | 1.5500 | -4.321% | 35 | 882 | -35.484% |
| 2026-09-14 | 2.2000 | 2.2500 | 1.5500 | 1.6200 | -37.931% | 224 | 805 | -38.272% |
| 2026-09-11 | 2.7800 | 2.7900 | 2.6100 | 2.6100 | -17.143% | 59 | 782 | -61.686% |
| 2026-09-10 | 3.3500 | 3.3500 | 3.1000 | 3.1500 | -11.268% | 17 | 772 | -68.254% |
| 2026-09-09 | 3.6000 | 3.6000 | 3.4000 | 3.5500 | +5.970% | 15 | 757 | -71.831% |
| 2026-09-08 | 3.5500 | 3.5500 | 3.1100 | 3.3500 | -11.842% | 61 | 727 | -70.149% |
| 2026-09-04 | 4.2500 | 4.2500 | 3.7000 | 3.8000 | -12.644% | 137 | 746 | -73.684% |
| 2026-09-03 | 3.9400 | 4.3500 | 3.9400 | 4.3500 | -5.435% | 52 | 709 | -77.011% |
| 2026-09-02 | 4.7000 | 5.1700 | 4.6000 | 4.6000 | -6.122% | 74 | 710 | -78.261% |
| 2026-09-01 | 5.1000 | 5.1000 | 4.8000 | 4.9000 | +4.255% | 25 | 703 | -79.592% |
| 2026-08-31 | 4.9900 | 4.9900 | 4.5000 | 4.7000 | -15.315% | 98 | 613 | -78.723% |
| 2026-08-28 | 5.3500 | 5.8000 | 5.3000 | 5.5500 | -5.128% | 160 | 465 | -81.982% |
| 2026-08-27 | 6.0000 | 6.0000 | 5.8500 | 5.8500 | +4.839% | 47 | 467 | -82.906% |
| 2026-08-26 | 5.5000 | 5.8000 | 5.5000 | 5.5800 | +1.455% | 21 | 450 | -82.079% |
| 2026-08-25 | 5.7500 | 5.8000 | 5.5000 | 5.5000 | -0.901% | 16 | 439 | -81.818% |
| 2026-08-24 | 5.8000 | 5.8000 | 5.4000 | 5.5500 | -5.128% | 33 | 418 | -81.982% |
| 2026-08-21 | 5.7000 | 5.8500 | 5.6900 | 5.8500 | -7.874% | 17 | 425 | -82.906% |
| 2026-08-20 | 6.4000 | 6.4000 | 6.3500 | 6.3500 | +18.692% | 18 | 425 | -84.252% |
| 2026-08-19 | 5.8000 | 5.8000 | 5.3500 | 5.3500 | -15.079% | 42 | 410 | -81.308% |
| 2026-08-18 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.077% | 105 | 355 | -84.127% |
| 2026-08-17 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +3.175% | 41 | 314 | -84.615% |
| 2026-08-14 | 6.3000 | 6.4400 | 6.1000 | 6.3000 | -3.817% | 26 | 298 | -84.127% |
| 2026-08-13 | 7.5700 | 7.5700 | 6.5000 | 6.5500 | -9.028% | 101 | 317 | -84.733% |
| 2026-08-11 | 7.2500 | 7.2500 | 7.2000 | 7.2000 | +9.256% | 3 | 317 | -86.111% |
| 2026-08-10 | 6.5500 | 6.6000 | 5.9500 | 6.5900 | -3.796% | 77 | 257 | -84.825% |
| 2026-08-07 | 7.5300 | 7.5300 | 6.8500 | 6.8500 | -7.930% | 19 | 263 | -85.401% |
| 2026-08-06 | 7.6500 | 7.7100 | 7.3500 | 7.4400 | -5.703% | 5 | 262 | -86.559% |
| 2026-08-05 | 7.4900 | 8.1000 | 7.4900 | 7.8900 | +11.283% | 22 | 246 | -87.326% |
| 2026-08-03 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -15.293% | 2 | 244 | -85.896% |
| 2026-07-31 | 7.2300 | 8.9500 | 7.2300 | 8.3700 | +111.364% | 28 | 244 | -88.053% |
| 2026-07-30 | 4.0700 | 4.2000 | 3.8500 | 3.9600 | +8.493% | 260 | 482 | -74.747% |
| 2026-07-29 | 4.0000 | 4.1000 | 3.6500 | 3.6500 | -12.470% | 115 | 437 | -72.603% |
| 2026-07-27 | 4.1300 | 4.1700 | 4.1300 | 4.1700 | -1.882% | 9 | 428 | -76.019% |
| 2026-07-24 | 4.4700 | 4.4700 | 4.2500 | 4.2500 | -4.494% | 15 | 432 | -76.471% |
| 2026-07-23 | 4.5500 | 4.6000 | 4.4500 | 4.4500 | +12.658% | 27 | 405 | -77.528% |
| 2026-07-22 | 3.8000 | 3.9500 | 3.8000 | 3.9500 | +17.910% | 18 | 398 | -74.684% |
| 2026-07-20 | 3.4000 | 3.4000 | 3.3000 | 3.3500 | -8.219% | 24 | 388 | -70.149% |
| 2026-07-17 | 3.4500 | 3.6500 | 3.4500 | 3.6500 | +37.736% | 2 | 386 | -72.603% |
| 2026-07-15 | 2.7600 | 2.7600 | 2.6500 | 2.6500 | -10.169% | 21 | 397 | -62.264% |
| 2026-07-10 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -2.961% | 20 | 377 | -66.102% |
| 2026-07-09 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -4.403% | 5 | 382 | -67.105% |
| 2026-07-08 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +11.579% | 1 | 382 | -68.553% |
| 2026-07-06 | 2.9100 | 2.9100 | 2.8000 | 2.8500 | -6.557% | 8 | 383 | -64.912% |
| 2026-07-02 | 3.5100 | 3.5100 | 3.0500 | 3.0500 | +2.349% | 20 | 363 | -67.213% |
| 2026-07-01 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -5.397% | 5 | 368 | -66.443% |
| 2026-06-30 | 3.5500 | 3.5500 | 3.1500 | 3.1500 | -11.268% | 35 | 335 | -68.254% |
| 2026-06-29 | 3.9800 | 3.9800 | 3.5000 | 3.5500 | -30.934% | 43 | 360 | -71.831% |
| 2026-06-26 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -5.166% | 1 | 360 | -80.545% |
| 2026-06-25 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | +10.612% | 1 | 359 | -81.550% |
| 2026-06-24 | 4.7800 | 4.9000 | 4.7800 | 4.9000 | -5.039% | 26 | 363 | -79.592% |
| 2026-06-22 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +25.243% | 1 | 362 | -80.620% |
| 2026-06-18 | 4.2000 | 4.2800 | 4.1200 | 4.1200 | -14.523% | 12 | 372 | -75.728% |
| 2026-06-17 | 4.5000 | 4.8200 | 4.3000 | 4.8200 | +7.111% | 45 | 351 | -79.253% |
| 2026-06-16 | 5.5000 | 5.5000 | 4.3000 | 4.5000 | -21.875% | 145 | 221 | -77.778% |
| 2026-06-15 | 6.0500 | 6.0500 | 5.7200 | 5.7600 | -18.298% | 16 | 206 | -82.639% |
| 2026-06-10 | 7.0000 | 7.0500 | 7.0000 | 7.0500 | +5.224% | 13 | 197 | -85.816% |
| 2026-06-09 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -6.294% | 1 | 196 | -85.075% |
| 2026-06-08 | 7.0500 | 7.1500 | 7.0500 | 7.1500 | +4.380% | 9 | 187 | -86.014% |
| 2026-06-04 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -0.725% | 1 | 187 | -85.401% |
| 2026-06-03 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +22.995% | 1 | 186 | -85.507% |
| 2026-05-22 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | -20.651% | 10 | 190 | -82.175% |
| 2026-05-14 | 7.2300 | 7.4600 | 7.0700 | 7.0700 | +3.212% | 19 | 207 | -85.856% |
| 2026-05-08 | 7.0700 | 7.1500 | 6.8500 | 6.8500 | +3.788% | 4 | 203 | -85.401% |
| 2026-05-06 | 6.6000 | 6.6000 | 6.2500 | 6.6000 | +2.326% | 22 | 201 | -84.848% |
| 2026-05-05 | 6.3000 | 6.4500 | 6.3000 | 6.4500 | +17.486% | 2 | 199 | -84.496% |
| 2026-05-04 | 5.7000 | 6.1200 | 5.4900 | 5.4900 | -16.818% | 195 | 24 | -81.785% |
| 2026-05-01 | 7.5700 | 7.5700 | 6.5000 | 6.6000 | +46.341% | 8 | 18 | -84.848% |
| 2026-04-29 | 4.5500 | 4.5500 | 4.5100 | 4.5100 | 0.000% | 18 | 18 | -77.827% |