RBLX261218P00020000
RBLX Dec 18 2026 20.00 Put
optionOPRA
EODOct 15, 2026
0.03USD-80.000%(-0.12)1Vol578OI
RBLX261218P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -80.000% | 1 | 579 | 0.000% |
| 2026-09-28 | 0.0300 | 0.1500 | 0.0300 | 0.1500 | +200.000% | 12 | 584 | -80.000% |
| 2026-09-25 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | +25.000% | 23 | 578 | -40.000% |
| 2026-09-24 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 20 | 598 | -25.000% |
| 2026-09-21 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -40.000% | 20 | 588 | 0.000% |
| 2026-09-15 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 5 | 538 | -40.000% |
| 2026-09-14 | 0.0600 | 0.0700 | 0.0500 | 0.0700 | -30.000% | 73 | 597 | -57.143% |
| 2026-09-08 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -41.176% | 2 | 597 | -70.000% |
| 2026-09-02 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 1 | 597 | -82.353% |
| 2026-09-01 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | -17.391% | 3 | 597 | -84.211% |
| 2026-08-28 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | -4.167% | 2 | 597 | -86.957% |
| 2026-08-26 | 0.2200 | 0.2400 | 0.2100 | 0.2400 | -11.111% | 30 | 577 | -87.500% |
| 2026-08-21 | 0.3400 | 0.3400 | 0.2300 | 0.2700 | +8.000% | 3 | 576 | -88.889% |
| 2026-08-19 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | -16.667% | 47 | 534 | -88.000% |
| 2026-08-18 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | -6.250% | 4 | 532 | -90.000% |
| 2026-08-17 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -11.111% | 1 | 533 | -90.625% |
| 2026-08-14 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -28.000% | 1 | 533 | -91.667% |
| 2026-08-10 | 0.4500 | 0.5000 | 0.4400 | 0.5000 | +8.696% | 5 | 533 | -94.000% |
| 2026-08-07 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | -11.538% | 2 | 533 | -93.478% |
| 2026-08-06 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -14.754% | 2 | 533 | -94.231% |
| 2026-08-05 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +3.390% | 10 | 529 | -95.082% |
| 2026-08-04 | 0.5900 | 0.5900 | 0.5800 | 0.5900 | +1.724% | 8 | 528 | -94.915% |
| 2026-08-03 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | -17.143% | 18 | 521 | -94.828% |
| 2026-07-31 | 0.6900 | 0.8800 | 0.6900 | 0.7000 | +84.211% | 54 | 499 | -95.714% |
| 2026-07-23 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +40.741% | 3 | 499 | -92.105% |
| 2026-07-21 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -20.588% | 1 | 498 | -88.889% |
| 2026-07-17 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +41.667% | 5 | 503 | -91.176% |
| 2026-07-16 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -11.111% | 3 | 505 | -87.500% |
| 2026-07-14 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +8.000% | 2 | 503 | -88.889% |
| 2026-07-10 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -19.355% | 2 | 504 | -88.000% |
| 2026-07-02 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | +3.333% | 103 | 504 | -90.323% |
| 2026-07-01 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | -9.091% | 36 | 479 | -90.000% |
| 2026-06-30 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | +17.857% | 47 | 454 | -90.909% |
| 2026-06-29 | 0.3700 | 0.4400 | 0.2800 | 0.2800 | -50.000% | 26 | 436 | -89.286% |
| 2026-06-26 | 0.4800 | 0.5700 | 0.4800 | 0.5600 | 0.000% | 14 | 431 | -94.643% |
| 2026-06-25 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +14.286% | 1 | 431 | -94.643% |
| 2026-06-23 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.000% | 3 | 428 | -93.878% |
| 2026-06-22 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -7.547% | 1 | 427 | -93.878% |
| 2026-06-17 | 0.4500 | 0.5300 | 0.4500 | 0.5300 | +47.222% | 2 | 428 | -94.340% |
| 2026-06-16 | 0.5500 | 0.5500 | 0.3600 | 0.3600 | -49.296% | 52 | 462 | -91.667% |
| 2026-06-12 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -13.415% | 1 | 461 | -95.775% |
| 2026-06-08 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | +34.426% | 6 | 458 | -96.341% |
| 2026-05-26 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | +15.094% | 26 | 452 | -95.082% |
| 2026-05-22 | 0.7500 | 0.7500 | 0.5300 | 0.5300 | -31.169% | 22 | 451 | -94.340% |
| 2026-05-20 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +2.667% | 36 | 415 | -96.104% |
| 2026-05-19 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | -7.407% | 35 | 415 | -96.000% |
| 2026-05-18 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -3.571% | 1 | 414 | -96.296% |
| 2026-05-15 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -5.618% | 10 | 414 | -96.429% |
| 2026-05-11 | 0.8900 | 0.8900 | 0.8700 | 0.8900 | +5.952% | 27 | 413 | -96.629% |
| 2026-05-08 | 0.8100 | 0.8400 | 0.8100 | 0.8400 | +3.704% | 3 | 415 | -96.429% |
| 2026-05-07 | 0.7900 | 0.8100 | 0.7900 | 0.8100 | 0.000% | 2 | 414 | -96.296% |
| 2026-05-06 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | +6.579% | 3 | 411 | -96.296% |
| 2026-05-05 | 0.6600 | 0.7700 | 0.6600 | 0.7600 | +16.923% | 28 | 411 | -96.053% |
| 2026-05-04 | 0.7300 | 0.8000 | 0.6500 | 0.6500 | -18.750% | 35 | 385 | -95.385% |
| 2026-05-01 | 0.8100 | 1.0000 | 0.7200 | 0.8000 | +56.863% | 198 | 380 | -96.250% |
| 2026-04-29 | 0.5400 | 0.5800 | 0.5100 | 0.5100 | +8.511% | 19 | 361 | -94.118% |
| 2026-04-27 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -7.843% | 2 | 359 | -93.617% |
| 2026-04-23 | 0.4500 | 0.5100 | 0.4500 | 0.5100 | +27.500% | 3 | 356 | -94.118% |
| 2026-04-21 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -2.439% | 1 | 355 | -92.500% |
| 2026-04-17 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -10.870% | 1 | 355 | -92.683% |
| 2026-04-14 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -17.857% | 2 | 355 | -93.478% |
| 2026-04-01 | 0.5000 | 0.5600 | 0.5000 | 0.5600 | -9.677% | 3 | 353 | -94.643% |
| 2026-03-31 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -12.676% | 2 | 350 | -95.161% |
| 2026-03-27 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +36.538% | 30 | 348 | -95.775% |
| 2026-03-25 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -17.460% | 20 | 318 | -94.231% |
| 2026-03-23 | 0.5400 | 0.6300 | 0.5300 | 0.6300 | +8.621% | 6 | 298 | -95.238% |
| 2026-03-20 | 0.5500 | 0.6000 | 0.5400 | 0.5800 | -3.333% | 6 | 295 | -94.828% |
| 2026-03-19 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | +33.333% | 96 | 290 | -95.000% |
| 2026-03-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -6.250% | 40 | 258 | -93.333% |
| 2026-03-06 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +11.628% | 1 | 267 | -93.750% |
| 2026-02-24 | 0.3900 | 0.4300 | 0.3900 | 0.4300 | +4.878% | 67 | 266 | -93.023% |
| 2026-02-19 | 0.6800 | 0.6800 | 0.4100 | 0.4100 | -12.766% | 2 | 266 | -92.683% |
| 2026-02-04 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -4.082% | 1 | 266 | -93.617% |
| 2026-02-02 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +133.333% | 2 | 266 | -93.878% |
| 2026-01-26 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -48.780% | 1 | 266 | -85.714% |
| 2026-01-22 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +64.000% | 1 | 266 | -92.683% |
| 2026-01-06 | 0.2300 | 0.3000 | 0.2300 | 0.2500 | -13.793% | 6 | 266 | -88.000% |
| 2025-12-30 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.000% | 33 | 265 | -89.655% |
| 2025-12-29 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | -35.556% | 2 | 298 | -89.655% |
| 2025-12-26 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | +136.842% | 6 | 299 | -93.333% |
| 2025-12-22 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -17.391% | 1 | 303 | -84.211% |
| 2025-12-16 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | +9.524% | 5 | 303 | -86.957% |
| 2025-12-11 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -40.000% | 2 | 309 | -85.714% |
| 2025-10-29 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +105.882% | 16 | 309 | -91.429% |
| 2025-10-28 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -50.000% | 5 | 323 | -82.353% |
| 2025-10-10 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -22.727% | 2 | 328 | -91.176% |
| 2025-10-07 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +4.762% | 15 | 311 | -93.182% |
| 2025-08-18 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | +13.514% | 55 | 311 | -92.857% |
| 2025-08-07 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -17.778% | 5 | 306 | -91.892% |
| 2025-07-17 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -8.163% | 15 | 311 | -93.333% |
| 2025-06-13 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | +8.889% | 36 | 326 | -93.878% |
| 2025-06-09 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 4 | 317 | -93.333% |
| 2025-06-06 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -9.091% | 30 | 313 | -94.000% |
| 2025-05-27 | 0.6800 | 0.6800 | 0.5500 | 0.5500 | +10.000% | 17 | 313 | -94.545% |
| 2025-05-20 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -5.660% | 1 | 299 | -94.000% |
| 2025-05-08 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -34.568% | 1 | 299 | -94.340% |
| 2025-04-29 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.000% | 5 | 298 | -96.296% |
| 2025-04-28 | 0.7800 | 0.8100 | 0.7700 | 0.8100 | -1.220% | 6 | 298 | -96.296% |
| 2025-04-25 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -44.595% | 22 | 298 | -96.341% |
| 2025-04-08 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -4.516% | 1 | 287 | -97.973% |
| 2025-04-07 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +64.894% | 1 | 286 | -98.065% |
| 2025-04-02 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -4.082% | 2 | 286 | -96.809% |
| 2025-03-13 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -11.712% | 2 | 284 | -96.939% |
| 2025-03-10 | 2.0300 | 2.0300 | 1.0800 | 1.1100 | +2.778% | 15 | 284 | -97.297% |
| 2025-03-07 | 0.8000 | 1.0800 | 0.8000 | 1.0800 | +33.333% | 182 | 294 | -97.222% |
| 2025-02-27 | 0.7400 | 0.8100 | 0.7400 | 0.8100 | +3.846% | 4 | 385 | -96.296% |
| 2025-02-25 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +9.859% | 2 | 384 | -96.154% |
| 2025-02-24 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +2.899% | 2 | 384 | -95.775% |
| 2025-02-20 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +2.985% | 2 | 384 | -95.652% |
| 2025-02-10 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -16.250% | 1 | 382 | -95.522% |
| 2025-02-06 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -8.046% | 1 | 381 | -96.250% |
| 2025-01-31 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.000% | 80 | 381 | -96.552% |
| 2025-01-30 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +8.750% | 59 | 341 | -96.552% |
| 2025-01-15 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -6.977% | 5 | 308 | -96.250% |
| 2024-12-31 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +7.500% | 20 | 316 | -96.512% |
| 2024-12-18 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -12.088% | 1 | 316 | -96.250% |
| 2024-12-17 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +2.247% | 19 | 316 | -96.703% |
| 2024-12-16 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -1.111% | 11 | 346 | -96.629% |
| 2024-12-06 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -30.769% | 2 | 346 | -96.667% |
| 2024-11-22 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | +49.425% | 80 | 346 | -97.692% |
| 2024-11-20 | 0.9000 | 0.9000 | 0.8400 | 0.8700 | -3.333% | 3 | 346 | -96.552% |
| 2024-11-19 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -5.263% | 1 | 345 | -96.667% |
| 2024-11-18 | 0.9500 | 0.9500 | 0.9000 | 0.9500 | +5.556% | 33 | 344 | -96.842% |
| 2024-11-14 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 12 | 341 | -96.667% |
| 2024-11-07 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +1.124% | 4 | 329 | -96.667% |
| 2024-11-06 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | -36.429% | 2 | 325 | -96.629% |
| 2024-10-30 | 1.4700 | 1.4700 | 1.4000 | 1.4000 | -3.448% | 10 | 324 | -97.857% |
| 2024-10-29 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -3.974% | 84 | 314 | -97.931% |
| 2024-10-24 | 1.5100 | 1.5100 | 1.5000 | 1.5100 | +4.861% | 127 | 230 | -98.013% |
| 2024-10-23 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -5.263% | 1 | 103 | -97.917% |
| 2024-10-22 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -7.879% | 53 | 102 | -98.026% |
| 2024-10-09 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | -9.341% | 3 | 56 | -98.182% |
| 2024-10-08 | 1.9200 | 1.9200 | 1.8200 | 1.8200 | +17.419% | 17 | 57 | -98.352% |
| 2024-09-27 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +6.897% | 4 | 44 | -98.065% |
| 2024-09-12 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -10.494% | 10 | 42 | -97.931% |
| 2024-09-09 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -2.994% | 10 | 42 | -98.148% |
| 2024-08-22 | 1.7200 | 1.7200 | 1.6700 | 1.6700 | 0.000% | 11 | 32 | -98.204% |
| 2024-08-21 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -14.359% | 1 | 23 | -98.204% |
| 2024-08-15 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -15.217% | 5 | 23 | -98.462% |
| 2024-08-09 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +21.053% | 10 | 23 | -98.696% |
| 2024-08-01 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -7.767% | 4 | 18 | -98.421% |
| 2024-07-26 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +3.000% | 5 | 14 | -98.544% |
| 2024-07-18 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -4.762% | 1 | 9 | -98.500% |
| 2024-07-11 | 1.8000 | 2.1000 | 1.8000 | 2.1000 | -25.795% | 2 | 9 | -98.571% |
| 2024-07-09 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +17.427% | 5 | 7 | -98.940% |
| 2024-06-26 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 0.000% | 2 | 2 | -98.755% |