RBLX261218P00025000
RBLX Dec 18 2026 25.00 Put
optionOPRA
EODOct 15, 2026
0.09USD0.000%(0.00)3Vol9,375OI
RBLX261218P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 3 | 9,378 | 0.000% |
| 2026-10-13 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 25 | 9,378 | 0.000% |
| 2026-10-12 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 4 | 9,379 | -10.000% |
| 2026-10-09 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | -29.412% | 4 | 9,380 | -25.000% |
| 2026-10-08 | 0.1900 | 0.1900 | 0.1600 | 0.1700 | -34.615% | 5 | 9,383 | -47.059% |
| 2026-10-02 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -10.345% | 2 | 9,383 | -65.385% |
| 2026-09-30 | 0.2800 | 0.3000 | 0.2600 | 0.2900 | -12.121% | 786 | 9,139 | -68.966% |
| 2026-09-29 | 0.2900 | 0.3300 | 0.2900 | 0.3300 | +10.000% | 14 | 9,138 | -72.727% |
| 2026-09-28 | 0.2700 | 0.3000 | 0.2400 | 0.3000 | +130.769% | 293 | 9,151 | -70.000% |
| 2026-09-24 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | -7.143% | 3 | 9,154 | -30.769% |
| 2026-09-23 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +16.667% | 1 | 9,154 | -35.714% |
| 2026-09-22 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 1 | 9,155 | -25.000% |
| 2026-09-21 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | -31.250% | 26 | 9,180 | -18.182% |
| 2026-09-16 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 1 | 9,180 | -43.750% |
| 2026-09-15 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | 0.000% | 11 | 9,191 | -40.000% |
| 2026-09-14 | 0.2100 | 0.2100 | 0.1500 | 0.1500 | -42.308% | 37 | 9,205 | -40.000% |
| 2026-09-11 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -27.778% | 1 | 9,205 | -65.385% |
| 2026-09-09 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | +5.882% | 5 | 9,203 | -75.000% |
| 2026-09-08 | 0.3500 | 0.3900 | 0.3400 | 0.3400 | -12.821% | 6 | 9,208 | -73.529% |
| 2026-09-04 | 0.4500 | 0.4700 | 0.3100 | 0.3900 | -20.408% | 127 | 9,316 | -76.923% |
| 2026-09-03 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.000% | 1 | 9,316 | -81.633% |
| 2026-09-02 | 0.6000 | 0.6000 | 0.4900 | 0.4900 | -10.909% | 319 | 9,165 | -81.633% |
| 2026-09-01 | 0.6000 | 0.6200 | 0.5300 | 0.5500 | +14.583% | 481 | 9,206 | -83.636% |
| 2026-08-31 | 0.6500 | 0.6500 | 0.4800 | 0.4800 | -30.435% | 17 | 9,219 | -81.250% |
| 2026-08-28 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | -5.479% | 103 | 9,221 | -86.957% |
| 2026-08-27 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -9.877% | 1 | 9,221 | -87.671% |
| 2026-08-26 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | +9.459% | 2 | 9,221 | -88.889% |
| 2026-08-25 | 0.7700 | 0.7700 | 0.7400 | 0.7400 | -10.843% | 5 | 9,220 | -87.838% |
| 2026-08-21 | 0.8000 | 0.8600 | 0.8000 | 0.8300 | +5.063% | 3 | 9,220 | -89.157% |
| 2026-08-19 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | -15.957% | 3 | 9,219 | -88.608% |
| 2026-08-18 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -1.053% | 2 | 9,218 | -90.426% |
| 2026-08-17 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | -5.000% | 3 | 9,221 | -90.526% |
| 2026-08-14 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -10.714% | 1 | 9,222 | -91.000% |
| 2026-08-13 | 1.3000 | 1.3000 | 1.1200 | 1.1200 | -20.000% | 35 | 9,221 | -91.964% |
| 2026-08-12 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | +2.941% | 5 | 9,221 | -93.571% |
| 2026-08-11 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +8.800% | 3 | 9,221 | -93.382% |
| 2026-08-10 | 1.1700 | 1.2500 | 1.1700 | 1.2500 | -7.407% | 3 | 9,222 | -92.800% |
| 2026-08-07 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -4.255% | 5 | 9,222 | -93.333% |
| 2026-08-06 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | -9.032% | 8 | 9,221 | -93.617% |
| 2026-08-05 | 1.5200 | 1.5900 | 1.5200 | 1.5500 | +10.714% | 63 | 9,269 | -94.194% |
| 2026-08-04 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | -1.408% | 3 | 9,269 | -93.571% |
| 2026-08-03 | 1.7100 | 1.7100 | 1.4200 | 1.4200 | -18.857% | 21 | 9,285 | -93.662% |
| 2026-07-31 | 1.4100 | 2.0600 | 1.4100 | 1.7500 | +173.437% | 164 | 9,342 | -94.857% |
| 2026-07-30 | 0.7000 | 0.7000 | 0.6400 | 0.6400 | -13.514% | 11 | 9,342 | -85.938% |
| 2026-07-28 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -1.333% | 1 | 9,342 | -87.838% |
| 2026-07-27 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -2.597% | 1 | 9,343 | -88.000% |
| 2026-07-20 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +35.088% | 2 | 9,345 | -88.312% |
| 2026-07-16 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | -1.724% | 3 | 9,343 | -84.211% |
| 2026-07-10 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | -4.918% | 2 | 9,342 | -84.483% |
| 2026-07-09 | 0.7100 | 0.7100 | 0.6100 | 0.6100 | -3.175% | 6 | 9,344 | -85.246% |
| 2026-07-08 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -4.545% | 1 | 9,345 | -85.714% |
| 2026-07-07 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | +4.762% | 5 | 9,344 | -86.364% |
| 2026-07-06 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -14.865% | 1 | 9,344 | -85.714% |
| 2026-07-02 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +25.424% | 1 | 9,344 | -87.838% |
| 2026-07-01 | 0.5800 | 0.6200 | 0.5800 | 0.5900 | -23.377% | 7 | 9,351 | -84.746% |
| 2026-06-30 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -3.750% | 20 | 9,371 | -88.312% |
| 2026-06-29 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | -31.034% | 5 | 9,372 | -88.750% |
| 2026-06-23 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -5.691% | 1 | 9,372 | -92.241% |
| 2026-06-22 | 1.2000 | 1.2400 | 1.2000 | 1.2300 | +26.804% | 275 | 9,376 | -92.683% |
| 2026-06-17 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -1.020% | 3 | 9,376 | -90.722% |
| 2026-06-16 | 1.2600 | 1.2600 | 0.9800 | 0.9800 | -25.758% | 7 | 9,377 | -90.816% |
| 2026-06-15 | 1.4000 | 1.4000 | 1.3200 | 1.3200 | -12.583% | 5 | 9,381 | -93.182% |
| 2026-06-12 | 1.6200 | 1.6200 | 1.5100 | 1.5100 | -20.942% | 6 | 9,382 | -94.040% |
| 2026-06-11 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +13.690% | 1 | 9,382 | -95.288% |
| 2026-06-10 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -0.592% | 1 | 9,382 | -94.643% |
| 2026-06-09 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -13.333% | 1 | 9,382 | -94.675% |
| 2026-06-08 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +8.939% | 20 | 9,402 | -95.385% |
| 2026-06-05 | 1.6600 | 1.7900 | 1.6600 | 1.7900 | +8.485% | 51 | 9,442 | -94.972% |
| 2026-06-04 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +1.852% | 2 | 9,442 | -94.545% |
| 2026-06-03 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +14.894% | 20 | 9,462 | -94.444% |
| 2026-06-01 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +8.462% | 2 | 9,463 | -93.617% |
| 2026-05-29 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | -12.162% | 12 | 9,458 | -93.077% |
| 2026-05-28 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -0.671% | 1 | 9,458 | -93.919% |
| 2026-05-26 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +14.615% | 6 | 9,464 | -93.960% |
| 2026-05-22 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | -8.451% | 800 | 9,720 | -93.077% |
| 2026-05-21 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | -3.401% | 200 | 9,903 | -93.662% |
| 2026-05-18 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -20.541% | 20 | 9,903 | -93.878% |
| 2026-05-12 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -4.145% | 20 | 9,923 | -95.135% |
| 2026-05-11 | 1.9600 | 1.9600 | 1.9300 | 1.9300 | +3.763% | 40 | 9,963 | -95.337% |
| 2026-05-08 | 1.6900 | 1.9200 | 1.6900 | 1.8600 | +14.110% | 1,502 | 10,215 | -95.161% |
| 2026-05-06 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | -6.857% | 30 | 10,245 | -94.479% |
| 2026-05-05 | 1.4500 | 1.7500 | 1.4500 | 1.7500 | +8.696% | 503 | 10,171 | -94.857% |
| 2026-05-01 | 1.9200 | 1.9200 | 1.5800 | 1.6100 | +91.667% | 146 | 10,290 | -94.410% |
| 2026-04-21 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -4.545% | 1 | 10,291 | -89.286% |
| 2026-04-17 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -2.222% | 1 | 10,291 | -89.773% |
| 2026-04-16 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -7.216% | 1 | 10,291 | -90.000% |
| 2026-04-13 | 1.0300 | 1.0300 | 0.9700 | 0.9700 | +1.042% | 51 | 10,291 | -90.722% |
| 2026-04-10 | 1.1900 | 1.1900 | 0.9600 | 0.9600 | +6.667% | 21 | 10,291 | -90.625% |
| 2026-04-06 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -25.620% | 1 | 10,291 | -90.000% |
| 2026-03-25 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | -1.626% | 17 | 10,290 | -92.562% |
| 2026-03-20 | 1.2000 | 1.2400 | 1.2000 | 1.2300 | +2.500% | 6 | 10,295 | -92.683% |
| 2026-03-19 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +29.032% | 1 | 10,297 | -92.500% |
| 2026-03-09 | 0.9300 | 1.0000 | 0.9300 | 0.9300 | 0.000% | 4 | 10,298 | -90.323% |
| 2026-03-06 | 0.9400 | 1.0600 | 0.9000 | 0.9300 | +9.412% | 72 | 10,303 | -90.323% |
| 2026-02-25 | 0.7500 | 0.8500 | 0.7500 | 0.8500 | +1.190% | 2 | 10,322 | -89.412% |
| 2026-02-24 | 0.8500 | 1.0200 | 0.8400 | 0.8400 | +25.373% | 4 | 10,322 | -89.286% |
| 2026-02-18 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -20.238% | 20 | 10,322 | -86.567% |
| 2026-02-11 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +9.091% | 5 | 10,342 | -89.286% |
| 2026-02-09 | 0.9400 | 0.9500 | 0.7600 | 0.7700 | -27.358% | 13,043 | 10,342 | -88.312% |
| 2026-02-06 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -11.667% | 20 | 13,372 | -91.509% |
| 2026-02-04 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +14.286% | 1 | 13,392 | -92.500% |
| 2026-02-03 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +45.833% | 1 | 13,392 | -91.429% |
| 2026-01-30 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +41.176% | 1 | 13,392 | -87.500% |
| 2026-01-29 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +24.390% | 3 | 13,392 | -82.353% |
| 2026-01-20 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -4.651% | 1 | 13,392 | -78.049% |
| 2026-01-15 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -29.508% | 10 | 13,393 | -79.070% |
| 2026-01-13 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +22.000% | 5 | 13,383 | -85.246% |
| 2026-01-12 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | -15.254% | 19 | 13,388 | -82.000% |
| 2026-01-08 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | +9.259% | 5 | 13,399 | -84.746% |
| 2026-01-07 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +8.000% | 1 | 13,398 | -83.333% |
| 2026-01-06 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +8.696% | 1 | 13,398 | -82.000% |
| 2025-12-29 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -6.122% | 5 | 13,398 | -80.435% |
| 2025-12-26 | 0.4900 | 0.5400 | 0.4500 | 0.4900 | +32.432% | 8 | 13,403 | -81.633% |
| 2025-12-16 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -7.500% | 11 | 13,403 | -75.676% |
| 2025-12-15 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -18.367% | 10 | 13,407 | -77.500% |
| 2025-12-12 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +2.083% | 4 | 13,397 | -81.633% |
| 2025-12-11 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +29.730% | 10 | 13,407 | -81.250% |
| 2025-12-08 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -19.565% | 1 | 13,407 | -75.676% |
| 2025-12-05 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 1 | 13,407 | -80.435% |
| 2025-12-03 | 0.4400 | 0.4800 | 0.4400 | 0.4600 | +15.000% | 16 | 13,407 | -80.435% |
| 2025-12-02 | 0.3600 | 0.4600 | 0.3600 | 0.4000 | -28.571% | 26 | 13,402 | -77.500% |
| 2025-12-01 | 0.4700 | 0.5600 | 0.4300 | 0.5600 | +14.286% | 13,048 | 13,397 | -83.929% |
| 2025-11-21 | 0.4800 | 0.5300 | 0.4800 | 0.4900 | +58.065% | 22 | 359 | -81.633% |
| 2025-10-30 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -43.636% | 5 | 362 | -70.968% |
| 2025-10-17 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -5.172% | 1 | 367 | -83.636% |
| 2025-10-03 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | -6.452% | 30 | 367 | -84.483% |
| 2025-08-15 | 0.5700 | 0.6300 | 0.5700 | 0.6200 | +24.000% | 10 | 394 | -85.484% |
| 2025-08-14 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -16.667% | 4 | 384 | -82.000% |
| 2025-07-29 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -25.000% | 13 | 384 | -85.000% |
| 2025-06-27 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 1 | 384 | -88.750% |
| 2025-06-05 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -56.522% | 4 | 385 | -88.750% |
| 2025-04-14 | 1.7900 | 1.8400 | 1.7900 | 1.8400 | -30.303% | 2 | 389 | -95.109% |
| 2025-04-07 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +69.231% | 1 | 389 | -96.591% |
| 2025-03-31 | 1.5300 | 1.5600 | 1.5300 | 1.5600 | -7.143% | 2 | 389 | -94.231% |
| 2025-03-07 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +29.231% | 2 | 389 | -94.643% |
| 2025-02-24 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +15.044% | 1 | 388 | -93.077% |
| 2025-02-10 | 0.9500 | 1.1300 | 0.9500 | 1.1300 | -5.833% | 30 | 389 | -92.035% |
| 2025-02-04 | 1.3200 | 1.3600 | 1.2000 | 1.2000 | -10.448% | 325 | 379 | -92.500% |
| 2025-02-03 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +14.530% | 40 | 54 | -93.284% |
| 2024-12-23 | 1.5200 | 1.5200 | 1.1700 | 1.1700 | -18.182% | 10 | 18 | -92.308% |
| 2024-11-12 | 1.4700 | 1.4700 | 1.4300 | 1.4300 | -49.291% | 4 | 13 | -93.706% |
| 2024-10-09 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +2.545% | 1 | 11 | -96.809% |
| 2024-08-28 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 0.000% | 1 | 10 | -96.727% |
| 2024-08-27 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -19.118% | 4 | 9 | -96.727% |
| 2024-07-23 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 1 | 5 | -97.353% |
| 2024-07-22 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 8 | 4 | -97.353% |