RBLX261120P00050000
RBLX Nov 20 2026 50.00 Put
optionOPRA
EODOct 15, 2026
4.55USD-25.410%(-1.55)23Vol784OI
RBLX261120P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.4500 | 5.4500 | 4.5500 | 4.5500 | -25.410% | 23 | 767 | 0.000% |
| 2026-10-14 | 4.9900 | 6.2000 | 4.9900 | 6.1000 | +22.000% | 30 | 741 | -25.410% |
| 2026-10-13 | 5.1500 | 5.3000 | 4.8000 | 5.0000 | -0.990% | 23 | 728 | -9.000% |
| 2026-10-12 | 5.8300 | 5.8300 | 4.8000 | 5.0500 | -11.559% | 119 | 681 | -9.901% |
| 2026-10-09 | 6.0300 | 6.0300 | 5.6000 | 5.7100 | -21.781% | 40 | 661 | -20.315% |
| 2026-10-08 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +2.098% | 50 | 632 | -37.671% |
| 2026-10-07 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -29.278% | 15 | 634 | -36.364% |
| 2026-09-29 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | +1.100% | 2 | 635 | -54.995% |
| 2026-09-28 | 8.9400 | 10.0000 | 8.9400 | 10.0000 | +39.860% | 65 | 681 | -54.500% |
| 2026-09-25 | 6.2500 | 7.1500 | 6.2500 | 7.1500 | +28.829% | 75 | 714 | -36.364% |
| 2026-09-24 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -4.310% | 2 | 712 | -18.018% |
| 2026-09-23 | 5.8000 | 5.8500 | 5.7000 | 5.8000 | +5.263% | 39 | 717 | -21.552% |
| 2026-09-22 | 5.5600 | 5.6500 | 5.4200 | 5.5100 | +10.200% | 15 | 708 | -17.423% |
| 2026-09-21 | 5.4000 | 5.4600 | 5.0000 | 5.0000 | -21.260% | 95 | 642 | -9.000% |
| 2026-09-18 | 7.1500 | 7.1500 | 6.3500 | 6.3500 | -4.511% | 55 | 650 | -28.346% |
| 2026-09-17 | 6.3000 | 6.8200 | 6.3000 | 6.6500 | +1.527% | 3 | 651 | -31.579% |
| 2026-09-16 | 5.9000 | 6.6000 | 5.9000 | 6.5500 | +21.296% | 33 | 629 | -30.534% |
| 2026-09-15 | 5.6000 | 5.7200 | 5.3200 | 5.4000 | +2.273% | 87 | 598 | -15.741% |
| 2026-09-14 | 7.0300 | 7.0300 | 5.2500 | 5.2800 | -34.000% | 143 | 577 | -13.826% |
| 2026-09-11 | 7.9000 | 8.0000 | 7.7000 | 8.0000 | -5.882% | 17 | 592 | -43.125% |
| 2026-09-10 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +0.236% | 25 | 617 | -46.471% |
| 2026-09-08 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -12.577% | 2 | 624 | -46.344% |
| 2026-09-04 | 10.5000 | 10.5000 | 9.7000 | 9.7000 | -11.335% | 15 | 624 | -53.093% |
| 2026-09-02 | 12.0000 | 12.0000 | 10.9400 | 10.9400 | -14.731% | 76 | 548 | -58.410% |
| 2026-08-28 | 12.5000 | 12.8300 | 12.5000 | 12.8300 | -2.359% | 3 | 545 | -64.536% |
| 2026-08-27 | 13.2300 | 13.2300 | 13.1400 | 13.1400 | +3.302% | 2 | 543 | -65.373% |
| 2026-08-26 | 12.8500 | 12.8500 | 12.7200 | 12.7200 | -1.624% | 2 | 541 | -64.230% |
| 2026-08-25 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | +1.016% | 1 | 542 | -64.811% |
| 2026-08-19 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -4.335% | 1 | 541 | -64.453% |
| 2026-08-14 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | -11.625% | 1 | 542 | -65.994% |
| 2026-08-13 | 15.2000 | 15.2000 | 15.1400 | 15.1400 | +2.575% | 5 | 538 | -69.947% |
| 2026-08-11 | 14.7600 | 14.7600 | 14.7600 | 14.7600 | +12.243% | 1 | 539 | -69.173% |
| 2026-08-10 | 13.0700 | 13.1500 | 13.0500 | 13.1500 | -11.567% | 3 | 542 | -65.399% |
| 2026-08-07 | 14.8700 | 14.8700 | 14.8700 | 14.8700 | -2.171% | 2 | 542 | -69.401% |
| 2026-08-06 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +7.042% | 1 | 543 | -70.066% |
| 2026-08-04 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | 0.000% | 1 | 544 | -67.958% |
| 2026-08-03 | 15.9700 | 15.9700 | 14.2000 | 14.2000 | -14.919% | 17 | 557 | -67.958% |
| 2026-07-31 | 14.2000 | 16.6900 | 14.2000 | 16.6900 | +82.404% | 24 | 546 | -72.738% |
| 2026-07-30 | 8.9000 | 9.1500 | 8.9000 | 9.1500 | +8.284% | 6 | 544 | -50.273% |
| 2026-07-29 | 8.7000 | 8.7000 | 8.4500 | 8.4500 | -1.170% | 3 | 542 | -46.154% |
| 2026-07-28 | 9.3300 | 9.3300 | 8.5500 | 8.5500 | -5.316% | 88 | 476 | -46.784% |
| 2026-07-27 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | -6.522% | 5 | 471 | -49.612% |
| 2026-07-24 | 9.2500 | 9.6600 | 9.2500 | 9.6600 | -0.412% | 2 | 469 | -52.899% |
| 2026-07-23 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +14.118% | 5 | 466 | -53.093% |
| 2026-07-22 | 8.4500 | 8.5000 | 8.4500 | 8.5000 | +23.188% | 25 | 471 | -46.471% |
| 2026-07-20 | 6.8500 | 6.9000 | 6.8500 | 6.9000 | -13.642% | 167 | 357 | -34.058% |
| 2026-07-17 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | +24.455% | 10 | 357 | -43.054% |
| 2026-07-16 | 6.2700 | 6.4200 | 6.2700 | 6.4200 | -0.156% | 4 | 353 | -29.128% |
| 2026-07-15 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | -5.022% | 2 | 351 | -29.238% |
| 2026-07-13 | 6.3800 | 6.7700 | 6.3800 | 6.7700 | +0.296% | 7 | 356 | -32.792% |
| 2026-07-10 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -10.000% | 6 | 350 | -32.593% |
| 2026-07-02 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.316% | 10 | 340 | -39.333% |
| 2026-06-29 | 8.0500 | 8.0500 | 7.6000 | 7.6000 | -30.909% | 152 | 194 | -40.132% |
| 2026-06-25 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +9.344% | 23 | 171 | -58.636% |
| 2026-06-23 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | +16.301% | 5 | 166 | -54.771% |
| 2026-06-18 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -3.352% | 1 | 165 | -47.399% |
| 2026-06-17 | 9.0500 | 9.0500 | 8.9500 | 8.9500 | -5.291% | 87 | 78 | -49.162% |
| 2026-06-16 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -24.096% | 5 | 73 | -51.852% |
| 2026-06-12 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -7.090% | 2 | 71 | -63.454% |
| 2026-06-11 | 13.6200 | 13.6200 | 13.4000 | 13.4000 | +2.919% | 2 | 71 | -66.045% |
| 2026-06-09 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | -4.755% | 1 | 70 | -65.054% |
| 2026-06-05 | 13.6700 | 13.6700 | 13.6700 | 13.6700 | +4.351% | 1 | 69 | -66.715% |
| 2026-06-03 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +14.912% | 3 | 66 | -65.267% |
| 2026-06-01 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +6.047% | 3 | 66 | -60.088% |
| 2026-05-29 | 10.9600 | 10.9600 | 10.7500 | 10.7500 | -5.286% | 45 | 81 | -57.674% |
| 2026-05-21 | 11.2600 | 11.3500 | 11.2600 | 11.3500 | -2.575% | 16 | 66 | -59.912% |
| 2026-05-20 | 11.7500 | 11.7500 | 11.6500 | 11.6500 | -5.285% | 29 | 37 | -60.944% |
| 2026-05-19 | 12.1100 | 12.3000 | 12.0800 | 12.3000 | -1.442% | 34 | 5 | -63.008% |
| 2026-05-08 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | +4.698% | 1 | 5 | -63.542% |
| 2026-05-07 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | -2.455% | 3 | 2 | -61.829% |
| 2026-05-01 | 12.1800 | 12.2200 | 12.1800 | 12.2200 | 0.000% | 2 | 0 | -62.766% |