Dark

RBLX20261218P20
RBLX Dec 18 2026 20.00 Put (RBLX261218P00020000)
option OPRA

EOD

Aug 19, 2026

0.2500-16.667%(-0.0500)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.2800	0.2800	0.2500	0.2500	-16.667%	47	576	0.000%
2026-08-18	0.3200	0.3200	0.3000	0.3000	-6.250%	4	534	-16.667%
2026-08-17	0.3200	0.3200	0.3200	0.3200	-11.111%	1	532	-21.875%
2026-08-14	0.3600	0.3600	0.3600	0.3600	-28.000%	1	533	-30.556%
2026-08-10	0.4500	0.5000	0.4400	0.5000	+8.696%	5	533	-50.000%
2026-08-07	0.5000	0.5000	0.4600	0.4600	-11.538%	2	533	-45.652%
2026-08-06	0.5200	0.5200	0.5200	0.5200	-14.754%	2	533	-51.923%
2026-08-05	0.6100	0.6100	0.6100	0.6100	+3.390%	10	533	-59.016%
2026-08-04	0.5900	0.5900	0.5800	0.5900	+1.724%	8	529	-57.627%
2026-08-03	0.6000	0.6000	0.5700	0.5800	-17.143%	18	528	-56.897%
2026-07-31	0.6900	0.8800	0.6900	0.7000	+84.211%	54	521	-64.286%
2026-07-23	0.3800	0.3800	0.3800	0.3800	+40.741%	3	499	-34.211%
2026-07-21	0.2700	0.2700	0.2700	0.2700	-20.588%	1	499	-7.407%
2026-07-17	0.3400	0.3400	0.3400	0.3400	+41.667%	5	498	-26.471%
2026-07-16	0.2400	0.2400	0.2400	0.2400	-11.111%	3	503	+4.167%
2026-07-14	0.2700	0.2700	0.2700	0.2700	+8.000%	2	505	-7.407%
2026-07-10	0.2500	0.2500	0.2500	0.2500	-19.355%	2	503	0.000%
2026-07-02	0.2800	0.3100	0.2800	0.3100	+3.333%	103	504	-19.355%
2026-07-01	0.3000	0.3000	0.2900	0.3000	-9.091%	36	504	-16.667%
2026-06-30	0.3500	0.3500	0.3200	0.3300	+17.857%	47	479	-24.242%
2026-06-29	0.3700	0.4400	0.2800	0.2800	-50.000%	26	454	-10.714%
2026-06-26	0.4800	0.5700	0.4800	0.5600	0.000%	14	436	-55.357%
2026-06-25	0.5600	0.5600	0.5600	0.5600	+14.286%	1	431	-55.357%
2026-06-23	0.4900	0.4900	0.4900	0.4900	0.000%	3	431	-48.980%
2026-06-22	0.4900	0.4900	0.4900	0.4900	-7.547%	1	428	-48.980%
2026-06-17	0.4500	0.5300	0.4500	0.5300	+47.222%	2	428	-52.830%
2026-06-16	0.5500	0.5500	0.3600	0.3600	-49.296%	52	428	-30.556%
2026-06-12	0.7100	0.7100	0.7100	0.7100	-13.415%	1	461	-64.789%
2026-06-08	0.8000	0.8200	0.8000	0.8200	+34.426%	6	461	-69.512%
2026-05-26	0.6500	0.6500	0.6100	0.6100	+15.094%	26	458	-59.016%
2026-05-22	0.7500	0.7500	0.5300	0.5300	-31.169%	22	452	-52.830%
2026-05-20	0.7700	0.7700	0.7700	0.7700	+2.667%	36	451	-67.532%
2026-05-19	0.7600	0.7600	0.7500	0.7500	-7.407%	35	415	-66.667%
2026-05-18	0.8100	0.8100	0.8100	0.8100	-3.571%	1	415	-69.136%
2026-05-15	0.8400	0.8400	0.8400	0.8400	-5.618%	10	415	-70.238%
2026-05-11	0.8900	0.8900	0.8700	0.8900	+5.952%	27	414	-71.910%
2026-05-08	0.8100	0.8400	0.8100	0.8400	+3.704%	3	413	-70.238%
2026-05-07	0.7900	0.8100	0.7900	0.8100	0.000%	2	415	-69.136%
2026-05-06	0.8000	0.8100	0.8000	0.8100	+6.579%	3	414	-69.136%
2026-05-05	0.6600	0.7700	0.6600	0.7600	+16.923%	28	411	-67.105%
2026-05-04	0.7300	0.8000	0.6500	0.6500	-18.750%	35	411	-61.538%
2026-05-01	0.8100	1.0000	0.7200	0.8000	+56.863%	198	380	-68.750%
2026-04-29	0.5400	0.5800	0.5100	0.5100	+8.511%	19	380	-50.980%
2026-04-27	0.4700	0.4700	0.4700	0.4700	-7.843%	2	361	-46.809%
2026-04-23	0.4500	0.5100	0.4500	0.5100	+27.500%	3	359	-50.980%
2026-04-21	0.4000	0.4000	0.4000	0.4000	-2.439%	1	355	-37.500%
2026-04-17	0.4100	0.4100	0.4100	0.4100	-10.870%	1	355	-39.024%
2026-04-14	0.4600	0.4600	0.4600	0.4600	-17.857%	2	355	-45.652%
2026-04-01	0.5000	0.5600	0.5000	0.5600	-9.677%	3	353	-55.357%
2026-03-31	0.6200	0.6200	0.6200	0.6200	-12.676%	2	350	-59.677%
2026-03-27	0.7100	0.7100	0.7100	0.7100	+36.538%	30	348	-64.789%
2026-03-25	0.5200	0.5200	0.5200	0.5200	-17.460%	20	318	-51.923%
2026-03-23	0.5400	0.6300	0.5300	0.6300	+8.621%	6	298	-60.317%
2026-03-20	0.5500	0.6000	0.5400	0.5800	-3.333%	6	295	-56.897%
2026-03-19	0.5500	0.6000	0.5500	0.6000	+33.333%	96	290	-58.333%
2026-03-16	0.4500	0.4500	0.4500	0.4500	-6.250%	40	258	-44.444%
2026-03-06	0.4800	0.4800	0.4800	0.4800	+11.628%	1	267	-47.917%
2026-02-24	0.3900	0.4300	0.3900	0.4300	+4.878%	67	266	-41.860%
2026-02-19	0.6800	0.6800	0.4100	0.4100	-12.766%	2	266	-39.024%
2026-02-04	0.4700	0.4700	0.4700	0.4700	-4.082%	1	266	-46.809%
2026-02-02	0.4900	0.4900	0.4900	0.4900	+133.333%	2	266	-48.980%
2026-01-26	0.2100	0.2100	0.2100	0.2100	-48.780%	1	266	+19.048%
2026-01-22	0.4100	0.4100	0.4100	0.4100	+64.000%	1	266	-39.024%
2026-01-06	0.2300	0.3000	0.2300	0.2500	-13.793%	6	266	0.000%
2025-12-30	0.2800	0.3000	0.2800	0.2900	0.000%	33	265	-13.793%
2025-12-29	0.3200	0.3200	0.2900	0.2900	-35.556%	2	298	-13.793%
2025-12-26	0.4200	0.4500	0.4200	0.4500	+136.842%	6	299	-44.444%
2025-12-22	0.1900	0.1900	0.1900	0.1900	-17.391%	1	303	+31.579%
2025-12-16	0.2200	0.2300	0.2200	0.2300	+9.524%	5	303	+8.696%
2025-12-11	0.2100	0.2100	0.2100	0.2100	-40.000%	2	309	+19.048%
2025-10-29	0.3500	0.3500	0.3500	0.3500	+105.882%	16	309	-28.571%
2025-10-28	0.1700	0.1700	0.1700	0.1700	-50.000%	5	323	+47.059%
2025-10-10	0.3400	0.3400	0.3400	0.3400	-22.727%	2	328	-26.471%
2025-10-07	0.4400	0.4400	0.4400	0.4400	+4.762%	15	311	-43.182%
2025-08-18	0.4400	0.4400	0.4200	0.4200	+13.514%	55	311	-40.476%
2025-08-07	0.3700	0.3700	0.3700	0.3700	-17.778%	5	306	-32.432%
2025-07-17	0.4500	0.4500	0.4500	0.4500	-8.163%	15	311	-44.444%
2025-06-13	0.4800	0.4900	0.4800	0.4900	+8.889%	36	326	-48.980%
2025-06-09	0.4500	0.4500	0.4500	0.4500	-10.000%	4	317	-44.444%
2025-06-06	0.5000	0.5000	0.5000	0.5000	-9.091%	30	313	-50.000%
2025-05-27	0.6800	0.6800	0.5500	0.5500	+10.000%	17	313	-54.545%
2025-05-20	0.5000	0.5000	0.5000	0.5000	-5.660%	1	299	-50.000%
2025-05-08	0.5300	0.5300	0.5300	0.5300	-34.568%	1	299	-52.830%
2025-04-29	0.8100	0.8100	0.8100	0.8100	0.000%	5	298	-69.136%
2025-04-28	0.7800	0.8100	0.7700	0.8100	-1.220%	6	298	-69.136%
2025-04-25	0.8200	0.8200	0.8200	0.8200	-44.595%	22	298	-69.512%
2025-04-08	1.4800	1.4800	1.4800	1.4800	-4.516%	1	287	-83.108%
2025-04-07	1.5500	1.5500	1.5500	1.5500	+64.894%	1	286	-83.871%
2025-04-02	0.9400	0.9400	0.9400	0.9400	-4.082%	2	286	-73.404%
2025-03-13	0.9800	0.9800	0.9800	0.9800	-11.712%	2	284	-74.490%
2025-03-10	2.0300	2.0300	1.0800	1.1100	+2.778%	15	284	-77.477%
2025-03-07	0.8000	1.0800	0.8000	1.0800	+33.333%	182	294	-76.852%
2025-02-27	0.7400	0.8100	0.7400	0.8100	+3.846%	4	385	-69.136%
2025-02-25	0.7800	0.7800	0.7800	0.7800	+9.859%	2	384	-67.949%
2025-02-24	0.7100	0.7100	0.7100	0.7100	+2.899%	2	384	-64.789%
2025-02-20	0.6900	0.6900	0.6900	0.6900	+2.985%	2	384	-63.768%
2025-02-10	0.6700	0.6700	0.6700	0.6700	-16.250%	1	382	-62.687%
2025-02-06	0.8000	0.8000	0.8000	0.8000	-8.046%	1	381	-68.750%
2025-01-31	0.8700	0.8700	0.8700	0.8700	0.000%	80	381	-71.264%
2025-01-30	0.8700	0.8700	0.8700	0.8700	+8.750%	59	341	-71.264%
2025-01-15	0.8000	0.8000	0.8000	0.8000	-6.977%	5	308	-68.750%
2024-12-31	0.8600	0.8600	0.8600	0.8600	+7.500%	20	316	-70.930%
2024-12-18	0.8000	0.8000	0.8000	0.8000	-12.088%	1	316	-68.750%
2024-12-17	0.9100	0.9100	0.9100	0.9100	+2.247%	19	316	-72.527%
2024-12-16	0.8900	0.8900	0.8900	0.8900	-1.111%	11	346	-71.910%
2024-12-06	0.9000	0.9000	0.9000	0.9000	-30.769%	2	346	-72.222%
2024-11-22	1.3100	1.3100	1.3000	1.3000	+49.425%	80	346	-80.769%
2024-11-20	0.9000	0.9000	0.8400	0.8700	-3.333%	3	346	-71.264%
2024-11-19	0.9000	0.9000	0.9000	0.9000	-5.263%	1	345	-72.222%
2024-11-18	0.9500	0.9500	0.9000	0.9500	+5.556%	33	344	-73.684%
2024-11-14	0.9000	0.9000	0.9000	0.9000	0.000%	12	341	-72.222%
2024-11-07	0.9000	0.9000	0.9000	0.9000	+1.124%	4	329	-72.222%
2024-11-06	0.9000	0.9000	0.8900	0.8900	-36.429%	2	325	-71.910%
2024-10-30	1.4700	1.4700	1.4000	1.4000	-3.448%	10	324	-82.143%
2024-10-29	1.4500	1.4500	1.4500	1.4500	-3.974%	84	314	-82.759%
2024-10-24	1.5100	1.5100	1.5000	1.5100	+4.861%	127	230	-83.444%
2024-10-23	1.4400	1.4400	1.4400	1.4400	-5.263%	1	103	-82.639%
2024-10-22	1.5200	1.5200	1.5200	1.5200	-7.879%	53	102	-83.553%
2024-10-09	1.6000	1.6500	1.6000	1.6500	-9.341%	3	56	-84.848%
2024-10-08	1.9200	1.9200	1.8200	1.8200	+17.419%	17	57	-86.264%
2024-09-27	1.5500	1.5500	1.5500	1.5500	+6.897%	4	44	-83.871%
2024-09-12	1.4500	1.4500	1.4500	1.4500	-10.494%	10	42	-82.759%
2024-09-09	1.6200	1.6200	1.6200	1.6200	-2.994%	10	42	-84.568%
2024-08-22	1.7200	1.7200	1.6700	1.6700	0.000%	11	32	-85.030%
2024-08-21	1.6700	1.6700	1.6700	1.6700	-14.359%	1	23	-85.030%
2024-08-15	1.9500	1.9500	1.9500	1.9500	-15.217%	5	23	-87.179%
2024-08-09	2.3000	2.3000	2.3000	2.3000	+21.053%	10	23	-89.130%
2024-08-01	1.9000	1.9000	1.9000	1.9000	-7.767%	4	18	-86.842%
2024-07-26	2.0600	2.0600	2.0600	2.0600	+3.000%	5	14	-87.864%
2024-07-18	2.0000	2.0000	2.0000	2.0000	-4.762%	1	9	-87.500%
2024-07-11	1.8000	2.1000	1.8000	2.1000	-25.795%	2	9	-88.095%
2024-07-09	2.8300	2.8300	2.8300	2.8300	+17.427%	5	7	-91.166%
2024-06-26	2.4100	2.4100	2.4100	2.4100	0.000%	2	2	-89.627%

.dark-mode .gp98zl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gp98zl{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20261218P20RBLX Dec 18 2026 20.00 Put (RBLX261218P00020000)option OPRA

RBLX20261218P20
RBLX Dec 18 2026 20.00 Put (RBLX261218P00020000)
option OPRA