Dark

RBLX20261218P30
RBLX Dec 18 2026 30.00 Put (RBLX261218P00030000)
option OPRA

EOD

Aug 20, 2026

2.15+7.500%(+0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.1400	2.1500	2.1300	2.1500	+7.500%	3	1,652	0.000%
2026-08-19	2.0000	2.0100	1.8400	2.0000	-9.091%	7	1,653	+7.500%
2026-08-18	2.0700	2.2000	2.0700	2.2000	-1.786%	2	1,654	-2.273%
2026-08-17	2.1600	2.2400	2.1600	2.2400	+5.660%	4	1,653	-4.018%
2026-08-14	2.1300	2.1300	2.1200	2.1200	-24.014%	2	1,652	+1.415%
2026-08-13	2.7700	2.8000	2.7500	2.7900	-7.309%	22	1,651	-22.939%
2026-08-12	2.9800	3.1000	2.9800	3.0100	+18.972%	173	1,630	-28.571%
2026-08-10	2.5000	2.5300	2.5000	2.5300	-8.333%	3	1,535	-15.020%
2026-08-07	2.8400	2.8400	2.7600	2.7600	-8.000%	32	1,535	-22.101%
2026-08-06	3.0000	3.0000	2.8600	3.0000	-4.762%	67	1,514	-28.333%
2026-08-05	2.8900	3.2800	2.8900	3.1500	+11.307%	50	1,481	-31.746%
2026-08-04	2.8000	2.8800	2.8000	2.8300	+1.071%	13	1,447	-24.028%
2026-08-03	3.1000	3.1500	2.8000	2.8000	-22.222%	366	1,458	-23.214%
2026-07-31	2.4000	4.0000	2.4000	3.6000	+136.842%	791	1,559	-40.278%
2026-07-30	1.5300	1.5300	1.4800	1.5200	+2.013%	9	1,350	+41.447%
2026-07-29	1.5400	1.5500	1.4900	1.4900	-1.974%	23	1,346	+44.295%
2026-07-28	1.5800	1.5800	1.5200	1.5200	-11.111%	6	1,347	+41.447%
2026-07-27	1.7900	1.7900	1.7100	1.7100	+33.594%	9	1,347	+25.731%
2026-07-21	1.2700	1.2800	1.2700	1.2800	-9.220%	4	1,347	+67.969%
2026-07-17	1.4100	1.4100	1.4100	1.4100	+24.779%	1	1,345	+52.482%
2026-07-16	1.1300	1.1300	1.1300	1.1300	+3.670%	2	1,344	+90.265%
2026-07-15	1.0900	1.0900	1.0900	1.0900	-9.167%	1	1,343	+97.248%
2026-07-14	1.2000	1.2000	1.2000	1.2000	+1.695%	2	1,344	+79.167%
2026-07-09	1.2200	1.3200	1.1800	1.1800	-9.231%	5	1,342	+82.203%
2026-07-08	1.3000	1.3000	1.3000	1.3000	+6.557%	1	1,343	+65.385%
2026-07-06	1.2200	1.2200	1.2200	1.2200	-7.576%	1	1,342	+76.230%
2026-07-02	1.4000	1.4000	1.3200	1.3200	+8.197%	2	1,341	+62.879%
2026-07-01	1.2200	1.2200	1.2200	1.2200	-14.085%	3	1,341	+76.230%
2026-06-30	1.4800	1.4800	1.3900	1.4200	-2.740%	8	1,338	+51.408%
2026-06-29	1.4300	1.4800	1.4300	1.4600	-35.683%	14	1,335	+47.260%
2026-06-25	2.2700	2.2700	2.2700	2.2700	+5.093%	1	1,345	-5.286%
2026-06-23	2.1600	2.1600	2.1600	2.1600	+7.463%	65	1,345	-0.463%
2026-06-22	2.0100	2.0100	2.0100	2.0100	+6.349%	1	1,336	+6.965%
2026-06-17	1.8900	1.8900	1.8900	1.8900	-1.563%	10	1,336	+13.757%
2026-06-16	2.1200	2.1200	1.9200	1.9200	-23.810%	12	1,336	+11.979%
2026-06-15	2.6500	2.6600	2.5200	2.5200	-17.377%	12	1,329	-14.683%
2026-06-12	3.0500	3.0500	3.0500	3.0500	-7.576%	6	1,329	-29.508%
2026-06-11	3.3000	3.3000	3.2500	3.3000	+6.452%	13	1,329	-34.848%
2026-06-09	2.9800	3.1500	2.9700	3.1000	-4.615%	47	1,336	-30.645%
2026-06-08	3.3100	3.3100	3.2000	3.2500	-7.143%	39	1,317	-33.846%
2026-06-05	3.1700	3.5000	3.1700	3.5000	+18.644%	20	1,319	-38.571%
2026-06-04	2.9500	2.9500	2.9500	2.9500	-4.839%	1	1,321	-27.119%
2026-06-03	3.1000	3.1000	3.1000	3.1000	+11.913%	2	1,322	-30.645%
2026-06-02	2.6300	2.7700	2.6300	2.7700	+4.135%	11	1,324	-22.383%
2026-06-01	2.5800	2.6600	2.5800	2.6600	+3.101%	5	1,324	-19.173%
2026-05-28	2.5800	2.5800	2.5800	2.5800	0.000%	1	1,319	-16.667%
2026-05-27	2.6000	2.6000	2.5800	2.5800	-3.731%	26	1,319	-16.667%
2026-05-26	2.4400	2.6800	2.4400	2.6800	+10.288%	27	1,301	-19.776%
2026-05-22	2.4300	2.4300	2.4300	2.4300	-6.538%	55	1,306	-11.523%
2026-05-21	2.6000	2.6000	2.6000	2.6000	-6.810%	1	1,295	-17.308%
2026-05-20	2.9500	2.9500	2.7800	2.7900	-5.102%	4	1,295	-22.939%
2026-05-19	2.8800	2.9700	2.8800	2.9400	+10.943%	25	1,272	-26.871%
2026-05-18	2.6500	2.6500	2.6500	2.6500	-16.139%	2	1,272	-18.868%
2026-05-15	3.2500	3.2500	3.1600	3.1600	-0.629%	2	1,272	-31.962%
2026-05-14	3.2000	3.2000	3.1800	3.1800	-9.143%	11	1,272	-32.390%
2026-05-13	3.7000	3.7000	3.5000	3.5000	+5.740%	338	992	-38.571%
2026-05-11	3.3500	3.3500	3.3000	3.3100	+1.846%	76	992	-35.045%
2026-05-08	3.3000	3.3500	3.2500	3.2500	+12.069%	45	978	-33.846%
2026-05-05	2.6300	2.9000	2.6300	2.9000	+9.434%	4	978	-25.862%
2026-05-04	2.6500	2.6500	2.6500	2.6500	-8.621%	1	976	-18.868%
2026-05-01	3.2500	3.3000	2.8300	2.9000	+61.111%	39	961	-25.862%
2026-04-28	1.8000	1.8000	1.8000	1.8000	-4.255%	1	961	+19.444%
2026-04-27	1.8900	1.9000	1.8800	1.8800	+7.429%	30	961	+14.362%
2026-04-14	1.7500	1.7500	1.7500	1.7500	-15.865%	3	931	+22.857%
2026-04-09	2.0800	2.0800	2.0800	2.0800	+18.182%	1	928	+3.365%
2026-04-01	2.0000	2.0000	1.7600	1.7600	-26.971%	41	929	+22.159%
2026-03-30	2.4100	2.4100	2.4100	2.4100	+4.783%	1	894	-10.788%
2026-03-26	2.3000	2.3000	2.3000	2.3000	+25.683%	1	893	-6.522%
2026-03-17	1.8300	1.8300	1.8300	1.8300	-16.438%	1	893	+17.486%
2026-03-13	2.1900	2.1900	2.1900	2.1900	+20.330%	750	892	-1.826%
2026-03-10	1.8200	1.8200	1.8200	1.8200	+12.346%	2	142	+18.132%
2026-03-06	1.6300	1.6300	1.6200	1.6200	-13.369%	4	142	+32.716%
2026-03-05	1.8700	1.8700	1.8700	1.8700	+36.496%	1	142	+14.973%
2026-02-25	1.3700	1.3700	1.3700	1.3700	-9.272%	1	140	+56.934%
2026-02-24	1.5300	1.5600	1.5100	1.5100	+6.338%	4	140	+42.384%
2026-02-19	1.4400	1.4900	1.4200	1.4200	+1.429%	10	139	+51.408%
2026-02-12	1.4900	1.4900	1.1900	1.4000	+7.692%	42	140	+53.571%
2026-02-10	1.3000	1.3000	1.3000	1.3000	-15.033%	1	151	+65.385%
2026-02-09	1.4400	1.5300	1.4400	1.5300	-16.393%	4	151	+40.523%
2026-02-06	1.7800	1.8400	1.7800	1.8300	+22.000%	4	152	+17.486%
2026-02-05	1.5000	1.5000	1.5000	1.5000	+19.048%	1	153	+43.333%
2026-01-30	0.9200	1.3700	0.9200	1.2600	+75.000%	102	154	+70.635%
2026-01-29	0.7200	0.7200	0.7200	0.7200	-23.404%	1	92	+198.611%
2026-01-28	0.9100	0.9800	0.9100	0.9400	-6.000%	95	93	+128.723%
2026-01-26	1.0000	1.0000	1.0000	1.0000	+21.951%	5	89	+115.000%
2025-12-26	0.7000	0.8200	0.7000	0.8200	+7.895%	2	84	+162.195%
2025-12-01	0.7600	0.7600	0.7600	0.7600	-10.588%	1	84	+182.895%
2025-11-21	0.7900	0.8500	0.7900	0.8500	+10.390%	2	84	+152.941%
2025-09-30	0.7800	0.7800	0.7700	0.7700	-1.282%	5	84	+179.221%
2025-09-05	0.7300	0.7800	0.7300	0.7800	+11.429%	2	88	+175.641%
2025-09-04	0.7000	0.7000	0.7000	0.7000	-14.634%	15	89	+207.143%
2025-08-29	0.7300	0.8200	0.7300	0.8200	-8.889%	2	89	+162.195%
2025-08-15	1.0000	1.0000	0.9000	0.9000	+23.288%	2	89	+138.889%
2025-08-14	0.7300	0.7300	0.7300	0.7300	+12.308%	1	88	+194.521%
2025-08-12	0.6500	0.6500	0.6500	0.6500	-16.667%	1	89	+230.769%
2025-08-04	0.7200	0.8400	0.7200	0.7800	-29.091%	58	89	+175.641%
2025-07-24	1.1000	1.1000	1.1000	1.1000	+0.917%	1	94	+95.455%
2025-07-09	1.0600	1.0900	1.0600	1.0900	-0.909%	8	93	+97.248%
2025-06-26	1.1000	1.1000	1.1000	1.1000	-16.031%	3	85	+95.455%
2025-06-23	1.3100	1.3100	1.3100	1.3100	-6.429%	6	88	+64.122%
2025-05-15	1.3000	1.4000	1.3000	1.4000	-12.500%	4	82	+53.571%
2025-05-05	1.5000	1.6000	1.5000	1.6000	-55.432%	4	82	+34.375%
2025-04-07	3.6000	3.6000	3.5900	3.5900	+57.456%	10	79	-40.111%
2025-03-06	2.2800	2.2800	2.2800	2.2800	+14.000%	1	86	-5.702%
2025-02-24	2.0000	2.0000	2.0000	2.0000	+4.167%	8	86	+7.500%
2025-01-30	1.9200	1.9200	1.9200	1.9200	-3.518%	1	91	+11.979%
2025-01-17	1.9900	1.9900	1.9900	1.9900	-0.995%	4	94	+8.040%
2025-01-16	2.0700	2.0700	2.0100	2.0100	-17.959%	3	94	+6.965%
2024-12-30	2.4500	2.4500	2.4500	2.4500	+11.872%	2	93	-12.245%
2024-12-18	2.1900	2.1900	2.1900	2.1900	-7.983%	2	93	-1.826%
2024-12-09	2.3800	2.3800	2.3800	2.3800	-7.031%	1	93	-9.664%
2024-11-06	2.5600	2.5600	2.5600	2.5600	-11.724%	1	92	-16.016%
2024-10-31	2.9000	2.9000	2.9000	2.9000	-36.957%	4	93	-25.862%
2024-10-15	4.6000	4.6000	4.6000	4.6000	+2.222%	1	93	-53.261%
2024-10-10	4.5000	4.5000	4.5000	4.5000	-5.462%	1	93	-52.222%
2024-10-08	4.8900	4.8900	4.7600	4.7600	+3.030%	4	93	-54.832%
2024-10-03	4.6200	4.6200	4.6200	4.6200	+26.575%	1	90	-53.463%
2024-09-24	3.6500	3.7000	3.6500	3.6500	-4.948%	66	90	-41.096%
2024-09-16	3.8400	3.8400	3.8400	3.8400	-1.538%	1	24	-44.010%
2024-09-12	3.9000	3.9000	3.9000	3.9000	-9.931%	1	24	-44.872%
2024-08-21	4.3300	4.3300	4.3300	4.3300	-11.633%	1	23	-50.346%
2024-08-20	4.9000	4.9000	4.9000	4.9000	-9.259%	3	22	-56.122%
2024-08-14	5.4000	5.4000	5.4000	5.4000	-8.475%	1	19	-60.185%
2024-08-06	5.9000	5.9000	5.9000	5.9000	+12.811%	3	18	-63.559%
2024-07-25	5.2300	5.2300	5.2300	5.2300	+0.577%	1	15	-58.891%
2024-07-23	5.2000	5.2000	5.2000	5.2000	-6.306%	4	14	-58.654%
2024-07-11	5.5500	5.5500	5.5500	5.5500	0.000%	10	10	-61.261%

.dark-mode .pcvgZq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pcvgZq{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20261218P30RBLX Dec 18 2026 30.00 Put (RBLX261218P00030000)option OPRA

RBLX20261218P30
RBLX Dec 18 2026 30.00 Put (RBLX261218P00030000)
option OPRA