RBLX261120P00045000
RBLX Nov 20 2026 45.00 Put
optionOPRA
EODOct 15, 2026
2.30USD-32.749%(-1.12)120Vol1,290OI
RBLX261120P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.3800 | 3.3800 | 2.3000 | 2.3000 | -32.749% | 120 | 1,288 | 0.000% |
| 2026-10-14 | 3.1500 | 3.5000 | 3.1500 | 3.4200 | +32.046% | 114 | 1,265 | -32.749% |
| 2026-10-13 | 2.7500 | 2.8300 | 2.5300 | 2.5900 | -0.385% | 15 | 1,258 | -11.197% |
| 2026-10-12 | 3.2000 | 3.2000 | 2.6000 | 2.6000 | -20.732% | 55 | 1,232 | -11.538% |
| 2026-10-09 | 3.3500 | 3.3500 | 3.1000 | 3.2800 | -27.111% | 67 | 1,221 | -29.878% |
| 2026-10-08 | 4.0000 | 4.9000 | 3.9500 | 4.5000 | +11.111% | 59 | 1,213 | -48.889% |
| 2026-10-07 | 4.6500 | 4.6500 | 4.0500 | 4.0500 | -10.989% | 39 | 1,199 | -43.210% |
| 2026-10-06 | 4.5100 | 4.5500 | 4.4000 | 4.5500 | -7.708% | 59 | 1,181 | -49.451% |
| 2026-10-05 | 5.1200 | 5.1500 | 4.8900 | 4.9300 | -6.274% | 44 | 1,169 | -53.347% |
| 2026-10-02 | 5.7500 | 6.0000 | 5.2600 | 5.2600 | -11.597% | 716 | 676 | -56.274% |
| 2026-10-01 | 5.9000 | 6.1500 | 5.9000 | 5.9500 | -2.459% | 37 | 653 | -61.345% |
| 2026-09-30 | 6.7000 | 6.7000 | 6.1000 | 6.1000 | -9.361% | 6 | 647 | -62.295% |
| 2026-09-29 | 6.7000 | 7.0000 | 6.3500 | 6.7300 | +5.818% | 97 | 622 | -65.825% |
| 2026-09-28 | 5.5000 | 6.3600 | 5.5000 | 6.3600 | +46.207% | 348 | 583 | -63.836% |
| 2026-09-25 | 3.5000 | 4.5500 | 3.5000 | 4.3500 | +15.079% | 81 | 586 | -47.126% |
| 2026-09-24 | 3.3500 | 4.2000 | 3.1000 | 3.7800 | +12.836% | 147 | 464 | -39.153% |
| 2026-09-23 | 3.3500 | 3.5500 | 3.2900 | 3.3500 | +4.687% | 42 | 437 | -31.343% |
| 2026-09-22 | 2.9500 | 3.2200 | 2.9500 | 3.2000 | +13.475% | 32 | 411 | -28.125% |
| 2026-09-21 | 3.0000 | 3.0000 | 2.8200 | 2.8200 | -27.692% | 63 | 424 | -18.440% |
| 2026-09-18 | 4.3000 | 4.3000 | 3.9000 | 3.9000 | -3.226% | 16 | 423 | -41.026% |
| 2026-09-17 | 3.9700 | 4.1000 | 3.9700 | 4.0300 | -0.494% | 19 | 422 | -42.928% |
| 2026-09-16 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +29.808% | 9 | 415 | -43.210% |
| 2026-09-15 | 3.1800 | 3.2500 | 3.1200 | 3.1200 | -4.878% | 16 | 426 | -26.282% |
| 2026-09-14 | 4.2200 | 4.2200 | 3.2000 | 3.2800 | -29.158% | 124 | 359 | -29.878% |
| 2026-09-11 | 5.2000 | 5.2000 | 4.6300 | 4.6300 | -15.818% | 238 | 300 | -50.324% |
| 2026-09-10 | 5.9000 | 5.9000 | 5.4000 | 5.5000 | -4.348% | 65 | 240 | -58.182% |
| 2026-09-08 | 6.0100 | 6.1000 | 5.3500 | 5.7500 | -9.449% | 8 | 245 | -60.000% |
| 2026-09-04 | 6.8500 | 6.9000 | 6.3500 | 6.3500 | -9.415% | 47 | 262 | -63.780% |
| 2026-09-03 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | -11.266% | 1 | 262 | -67.190% |
| 2026-09-02 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +3.947% | 21 | 280 | -70.886% |
| 2026-08-31 | 8.7600 | 8.7600 | 7.5000 | 7.6000 | -11.111% | 11 | 278 | -69.737% |
| 2026-08-28 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -10.000% | 5 | 278 | -73.099% |
| 2026-08-26 | 8.6300 | 9.5000 | 8.6300 | 9.5000 | +3.486% | 154 | 291 | -75.789% |
| 2026-08-21 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | -5.458% | 1 | 291 | -74.946% |
| 2026-08-20 | 9.5000 | 9.8500 | 9.5000 | 9.7100 | +2.211% | 4 | 290 | -76.313% |
| 2026-08-18 | 9.4000 | 9.5000 | 9.3000 | 9.5000 | -2.564% | 4 | 288 | -75.789% |
| 2026-08-17 | 9.7300 | 10.0200 | 9.6000 | 9.7500 | +2.308% | 17 | 285 | -76.410% |
| 2026-08-14 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -14.144% | 1 | 285 | -75.866% |
| 2026-08-13 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +3.160% | 3 | 282 | -79.279% |
| 2026-08-11 | 10.7500 | 10.8000 | 10.7500 | 10.7600 | +9.461% | 5 | 282 | -78.625% |
| 2026-08-10 | 9.3200 | 9.8300 | 9.3200 | 9.8300 | -11.201% | 12 | 281 | -76.602% |
| 2026-08-07 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | -1.600% | 2 | 279 | -79.223% |
| 2026-08-06 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -2.174% | 1 | 280 | -79.556% |
| 2026-08-05 | 11.2500 | 11.5000 | 11.2000 | 11.5000 | +10.577% | 54 | 277 | -80.000% |
| 2026-08-04 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -0.478% | 1 | 278 | -77.885% |
| 2026-08-03 | 11.2000 | 11.2000 | 10.4500 | 10.4500 | -17.587% | 10 | 279 | -77.990% |
| 2026-07-31 | 9.7000 | 12.6800 | 9.7000 | 12.6800 | +101.270% | 7 | 278 | -81.861% |
| 2026-07-30 | 6.3300 | 6.3300 | 6.3000 | 6.3000 | +12.500% | 9 | 277 | -63.492% |
| 2026-07-29 | 5.9500 | 6.0500 | 5.6000 | 5.6000 | -5.882% | 62 | 235 | -58.929% |
| 2026-07-28 | 6.5200 | 6.5200 | 5.9500 | 5.9500 | -6.593% | 18 | 223 | -61.345% |
| 2026-07-27 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -4.925% | 4 | 223 | -63.893% |
| 2026-07-24 | 6.9600 | 6.9600 | 6.5100 | 6.7000 | +10.744% | 46 | 183 | -65.672% |
| 2026-07-22 | 5.9000 | 6.1000 | 5.9000 | 6.0500 | +15.238% | 25 | 167 | -61.983% |
| 2026-07-20 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | -3.137% | 16 | 167 | -56.190% |
| 2026-07-17 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | +15.319% | 2 | 166 | -57.565% |
| 2026-07-16 | 4.2700 | 4.7000 | 4.2700 | 4.7000 | +7.306% | 5 | 163 | -51.064% |
| 2026-07-15 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -4.783% | 2 | 161 | -47.489% |
| 2026-07-13 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -4.167% | 1 | 160 | -50.000% |
| 2026-07-09 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +5.495% | 1 | 160 | -52.083% |
| 2026-07-07 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 0.000% | 1 | 159 | -49.451% |
| 2026-07-06 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -11.650% | 1 | 159 | -49.451% |
| 2026-07-02 | 5.0500 | 5.2500 | 5.0500 | 5.1500 | +17.580% | 11 | 150 | -55.340% |
| 2026-07-01 | 4.5500 | 4.5500 | 4.3800 | 4.3800 | -10.794% | 7 | 146 | -47.489% |
| 2026-06-30 | 5.2500 | 5.3000 | 4.9100 | 4.9100 | -8.224% | 10 | 139 | -53.157% |
| 2026-06-29 | 5.4100 | 5.4100 | 5.3500 | 5.3500 | -32.278% | 9 | 140 | -57.009% |
| 2026-06-25 | 7.8800 | 7.9000 | 7.8800 | 7.9000 | -0.878% | 8 | 140 | -70.886% |
| 2026-06-22 | 7.1600 | 7.9700 | 7.1600 | 7.9700 | +30.229% | 4 | 139 | -71.142% |
| 2026-06-18 | 6.2500 | 6.3500 | 6.1200 | 6.1200 | -9.199% | 13 | 130 | -62.418% |
| 2026-06-17 | 6.7200 | 6.9300 | 6.7200 | 6.7400 | +0.597% | 6 | 130 | -65.875% |
| 2026-06-16 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -21.269% | 2 | 130 | -65.672% |
| 2026-06-15 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -15.743% | 1 | 130 | -72.973% |
| 2026-06-11 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +24.691% | 1 | 130 | -77.228% |
| 2026-05-29 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -11.475% | 1 | 129 | -71.605% |
| 2026-05-19 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -10.382% | 10 | 129 | -74.863% |
| 2026-05-11 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | +1.491% | 5 | 124 | -77.473% |
| 2026-05-08 | 9.9200 | 10.0600 | 9.9200 | 10.0600 | +12.528% | 112 | 34 | -77.137% |
| 2026-05-06 | 9.3000 | 9.3000 | 8.9400 | 8.9400 | +3.953% | 21 | 13 | -74.273% |
| 2026-05-05 | 8.8000 | 8.8000 | 8.6000 | 8.6000 | -1.149% | 2 | 11 | -73.256% |
| 2026-05-04 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -3.761% | 10 | 1 | -73.563% |
| 2026-05-01 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | 0.000% | 1 | 0 | -74.558% |