Dark

RBLX20261218P25
RBLX Dec 18 2026 25.00 Put (RBLX261218P00025000)
option OPRA

EOD

Aug 19, 2026

0.7900-15.957%(-0.1500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.8100	0.8100	0.7900	0.7900	-15.957%	3	9,220	0.000%
2026-08-18	0.9400	0.9400	0.9400	0.9400	-1.053%	2	9,219	-15.957%
2026-08-17	0.9800	0.9800	0.9500	0.9500	-5.000%	3	9,218	-16.842%
2026-08-14	1.0000	1.0000	1.0000	1.0000	-10.714%	1	9,221	-21.000%
2026-08-13	1.3000	1.3000	1.1200	1.1200	-20.000%	35	9,222	-29.464%
2026-08-12	1.3800	1.4000	1.3800	1.4000	+2.941%	5	9,221	-43.571%
2026-08-11	1.3600	1.3600	1.3600	1.3600	+8.800%	3	9,221	-41.912%
2026-08-10	1.1700	1.2500	1.1700	1.2500	-7.407%	3	9,221	-36.800%
2026-08-07	1.3500	1.3500	1.3500	1.3500	-4.255%	5	9,222	-41.481%
2026-08-06	1.3800	1.4100	1.3800	1.4100	-9.032%	8	9,222	-43.972%
2026-08-05	1.5200	1.5900	1.5200	1.5500	+10.714%	63	9,221	-49.032%
2026-08-04	1.3800	1.4000	1.3800	1.4000	-1.408%	3	9,269	-43.571%
2026-08-03	1.7100	1.7100	1.4200	1.4200	-18.857%	21	9,269	-44.366%
2026-07-31	1.4100	2.0600	1.4100	1.7500	+173.438%	164	9,285	-54.857%
2026-07-30	0.7000	0.7000	0.6400	0.6400	-13.514%	11	9,342	+23.438%
2026-07-28	0.7400	0.7400	0.7400	0.7400	-1.333%	1	9,342	+6.757%
2026-07-27	0.7500	0.7500	0.7500	0.7500	-2.597%	1	9,342	+5.333%
2026-07-20	0.7700	0.7700	0.7700	0.7700	+35.088%	2	9,343	+2.597%
2026-07-16	0.5600	0.5700	0.5600	0.5700	-1.724%	3	9,345	+38.596%
2026-07-10	0.5900	0.5900	0.5800	0.5800	-4.918%	2	9,343	+36.207%
2026-07-09	0.7100	0.7100	0.6100	0.6100	-3.175%	6	9,342	+29.508%
2026-07-08	0.6300	0.6300	0.6300	0.6300	-4.545%	1	9,344	+25.397%
2026-07-07	0.6500	0.6600	0.6500	0.6600	+4.762%	5	9,345	+19.697%
2026-07-06	0.6300	0.6300	0.6300	0.6300	-14.865%	1	9,344	+25.397%
2026-07-02	0.7400	0.7400	0.7400	0.7400	+25.424%	1	9,344	+6.757%
2026-07-01	0.5800	0.6200	0.5800	0.5900	-23.377%	7	9,344	+33.898%
2026-06-30	0.7700	0.7700	0.7700	0.7700	-3.750%	20	9,351	+2.597%
2026-06-29	0.8200	0.8200	0.8000	0.8000	-31.034%	5	9,371	-1.250%
2026-06-23	1.1600	1.1600	1.1600	1.1600	-5.691%	1	9,372	-31.897%
2026-06-22	1.2000	1.2400	1.2000	1.2300	+26.804%	275	9,372	-35.772%
2026-06-17	0.9700	0.9700	0.9700	0.9700	-1.020%	3	9,376	-18.557%
2026-06-16	1.2600	1.2600	0.9800	0.9800	-25.758%	7	9,376	-19.388%
2026-06-15	1.4000	1.4000	1.3200	1.3200	-12.583%	5	9,382	-40.152%
2026-06-12	1.6200	1.6200	1.5100	1.5100	-20.942%	6	9,382	-47.682%
2026-06-11	1.9100	1.9100	1.9100	1.9100	+13.690%	1	9,382	-58.639%
2026-06-10	1.6800	1.6800	1.6800	1.6800	-0.592%	1	9,382	-52.976%
2026-06-09	1.6900	1.6900	1.6900	1.6900	-13.333%	1	9,382	-53.254%
2026-06-08	1.9500	1.9500	1.9500	1.9500	+8.939%	20	9,382	-59.487%
2026-06-05	1.6600	1.7900	1.6600	1.7900	+8.485%	51	9,402	-55.866%
2026-06-04	1.6500	1.6500	1.6500	1.6500	+1.852%	2	9,442	-52.121%
2026-06-03	1.6200	1.6200	1.6200	1.6200	+14.894%	20	9,442	-51.235%
2026-06-01	1.4100	1.4100	1.4100	1.4100	+8.462%	2	9,462	-43.972%
2026-05-29	1.3400	1.3400	1.3000	1.3000	-12.162%	12	9,463	-39.231%
2026-05-28	1.4800	1.4800	1.4800	1.4800	-0.671%	1	9,458	-46.622%
2026-05-26	1.4900	1.4900	1.4900	1.4900	+14.615%	6	9,458	-46.980%
2026-05-22	1.3500	1.3500	1.3000	1.3000	-8.451%	800	9,464	-39.231%
2026-05-21	1.4400	1.4400	1.4200	1.4200	-3.401%	200	9,720	-44.366%
2026-05-18	1.4700	1.4700	1.4700	1.4700	-20.541%	20	9,720	-46.259%
2026-05-12	1.8500	1.8500	1.8500	1.8500	-4.145%	20	9,903	-57.297%
2026-05-11	1.9600	1.9600	1.9300	1.9300	+3.763%	40	9,903	-59.067%
2026-05-08	1.6900	1.9200	1.6900	1.8600	+14.110%	1,502	9,963	-57.527%
2026-05-06	1.6400	1.6400	1.6300	1.6300	-6.857%	30	10,215	-51.534%
2026-05-05	1.4500	1.7500	1.4500	1.7500	+8.696%	503	10,245	-54.857%
2026-05-01	1.9200	1.9200	1.5800	1.6100	+91.667%	146	10,290	-50.932%
2026-04-21	0.8400	0.8400	0.8400	0.8400	-4.545%	1	10,291	-5.952%
2026-04-17	0.8800	0.8800	0.8800	0.8800	-2.222%	1	10,291	-10.227%
2026-04-16	0.9000	0.9000	0.9000	0.9000	-7.216%	1	10,291	-12.222%
2026-04-13	1.0300	1.0300	0.9700	0.9700	+1.042%	51	10,291	-18.557%
2026-04-10	1.1900	1.1900	0.9600	0.9600	+6.667%	21	10,291	-17.708%
2026-04-06	0.9000	0.9000	0.9000	0.9000	-25.620%	1	10,291	-12.222%
2026-03-25	1.2000	1.2100	1.2000	1.2100	-1.626%	17	10,290	-34.711%
2026-03-20	1.2000	1.2400	1.2000	1.2300	+2.500%	6	10,295	-35.772%
2026-03-19	1.2000	1.2000	1.2000	1.2000	+29.032%	1	10,297	-34.167%
2026-03-09	0.9300	1.0000	0.9300	0.9300	0.000%	4	10,298	-15.054%
2026-03-06	0.9400	1.0600	0.9000	0.9300	+9.412%	72	10,303	-15.054%
2026-02-25	0.7500	0.8500	0.7500	0.8500	+1.190%	2	10,322	-7.059%
2026-02-24	0.8500	1.0200	0.8400	0.8400	+25.373%	4	10,322	-5.952%
2026-02-18	0.6700	0.6700	0.6700	0.6700	-20.238%	20	10,322	+17.910%
2026-02-11	0.8400	0.8400	0.8400	0.8400	+9.091%	5	10,342	-5.952%
2026-02-09	0.9400	0.9500	0.7600	0.7700	-27.358%	13,043	10,342	+2.597%
2026-02-06	1.0600	1.0600	1.0600	1.0600	-11.667%	20	13,372	-25.472%
2026-02-04	1.2000	1.2000	1.2000	1.2000	+14.286%	1	13,392	-34.167%
2026-02-03	1.0500	1.0500	1.0500	1.0500	+45.833%	1	13,392	-24.762%
2026-01-30	0.7200	0.7200	0.7200	0.7200	+41.176%	1	13,392	+9.722%
2026-01-29	0.5100	0.5100	0.5100	0.5100	+24.390%	3	13,392	+54.902%
2026-01-20	0.4100	0.4100	0.4100	0.4100	-4.651%	1	13,392	+92.683%
2026-01-15	0.4300	0.4300	0.4300	0.4300	-29.508%	10	13,393	+83.721%
2026-01-13	0.6100	0.6100	0.6100	0.6100	+22.000%	5	13,383	+29.508%
2026-01-12	0.5300	0.5300	0.5000	0.5000	-15.254%	19	13,388	+58.000%
2026-01-08	0.6100	0.6100	0.5900	0.5900	+9.259%	5	13,399	+33.898%
2026-01-07	0.5400	0.5400	0.5400	0.5400	+8.000%	1	13,398	+46.296%
2026-01-06	0.5000	0.5000	0.5000	0.5000	+8.696%	1	13,398	+58.000%
2025-12-29	0.4600	0.4600	0.4600	0.4600	-6.122%	5	13,398	+71.739%
2025-12-26	0.4900	0.5400	0.4500	0.4900	+32.432%	8	13,403	+61.224%
2025-12-16	0.3700	0.3700	0.3700	0.3700	-7.500%	11	13,403	+113.514%
2025-12-15	0.4000	0.4000	0.4000	0.4000	-18.367%	10	13,407	+97.500%
2025-12-12	0.4900	0.4900	0.4900	0.4900	+2.083%	4	13,397	+61.224%
2025-12-11	0.4800	0.4800	0.4800	0.4800	+29.730%	10	13,407	+64.583%
2025-12-08	0.3700	0.3700	0.3700	0.3700	-19.565%	1	13,407	+113.514%
2025-12-05	0.4600	0.4600	0.4600	0.4600	0.000%	1	13,407	+71.739%
2025-12-03	0.4400	0.4800	0.4400	0.4600	+15.000%	16	13,407	+71.739%
2025-12-02	0.3600	0.4600	0.3600	0.4000	-28.571%	26	13,402	+97.500%
2025-12-01	0.4700	0.5600	0.4300	0.5600	+14.286%	13,048	13,397	+41.071%
2025-11-21	0.4800	0.5300	0.4800	0.4900	+58.065%	22	359	+61.224%
2025-10-30	0.3100	0.3100	0.3100	0.3100	-43.636%	5	362	+154.839%
2025-10-17	0.5500	0.5500	0.5500	0.5500	-5.172%	1	367	+43.636%
2025-10-03	0.6000	0.6000	0.5800	0.5800	-6.452%	30	367	+36.207%
2025-08-15	0.5700	0.6300	0.5700	0.6200	+24.000%	10	394	+27.419%
2025-08-14	0.5000	0.5000	0.5000	0.5000	-16.667%	4	384	+58.000%
2025-07-29	0.6000	0.6000	0.6000	0.6000	-25.000%	13	384	+31.667%
2025-06-27	0.8000	0.8000	0.8000	0.8000	0.000%	1	384	-1.250%
2025-06-05	0.8000	0.8000	0.8000	0.8000	-56.522%	4	385	-1.250%
2025-04-14	1.7900	1.8400	1.7900	1.8400	-30.303%	2	389	-57.065%
2025-04-07	2.6400	2.6400	2.6400	2.6400	+69.231%	1	389	-70.076%
2025-03-31	1.5300	1.5600	1.5300	1.5600	-7.143%	2	389	-49.359%
2025-03-07	1.6800	1.6800	1.6800	1.6800	+29.231%	2	389	-52.976%
2025-02-24	1.3000	1.3000	1.3000	1.3000	+15.044%	1	388	-39.231%
2025-02-10	0.9500	1.1300	0.9500	1.1300	-5.833%	30	389	-30.088%
2025-02-04	1.3200	1.3600	1.2000	1.2000	-10.448%	325	379	-34.167%
2025-02-03	1.3400	1.3400	1.3400	1.3400	+14.530%	40	54	-41.045%
2024-12-23	1.5200	1.5200	1.1700	1.1700	-18.182%	10	18	-32.479%
2024-11-12	1.4700	1.4700	1.4300	1.4300	-49.291%	4	13	-44.755%
2024-10-09	2.8200	2.8200	2.8200	2.8200	+2.545%	1	11	-71.986%
2024-08-28	2.7500	2.7500	2.7500	2.7500	0.000%	1	10	-71.273%
2024-08-27	2.7500	2.7500	2.7500	2.7500	-19.118%	4	9	-71.273%
2024-07-23	3.4000	3.4000	3.4000	3.4000	0.000%	1	5	-76.765%
2024-07-22	3.4000	3.4000	3.4000	3.4000	0.000%	8	4	-76.765%

.dark-mode .llrXXN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .llrXXN{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20261218P25RBLX Dec 18 2026 25.00 Put (RBLX261218P00025000)option OPRA

RBLX20261218P25
RBLX Dec 18 2026 25.00 Put (RBLX261218P00025000)
option OPRA