RBLX261218P00030000
RBLX Dec 18 2026 30.00 Put
optionOPRA
EODOct 15, 2026
0.25USD-21.875%(-0.07)47Vol1,896OI
RBLX261218P00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.2900 | 0.3000 | 0.2500 | 0.2500 | -21.875% | 47 | 1,921 | 0.000% |
| 2026-10-14 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | +39.130% | 4 | 1,921 | -21.875% |
| 2026-10-13 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 3 | 1,924 | +8.696% |
| 2026-10-12 | 0.2800 | 0.2800 | 0.2400 | 0.2400 | -51.020% | 23 | 1,947 | +4.167% |
| 2026-10-09 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +16.667% | 3 | 1,948 | -48.980% |
| 2026-10-07 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -16.000% | 4 | 1,952 | -40.476% |
| 2026-10-06 | 0.6000 | 0.6000 | 0.5000 | 0.5000 | -16.667% | 75 | 1,903 | -50.000% |
| 2026-10-05 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | -4.762% | 201 | 1,702 | -58.333% |
| 2026-10-02 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -23.171% | 5 | 1,702 | -60.317% |
| 2026-10-01 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -8.889% | 1 | 1,701 | -69.512% |
| 2026-09-28 | 0.7500 | 0.9000 | 0.7100 | 0.9000 | +66.667% | 28 | 1,696 | -72.222% |
| 2026-09-25 | 0.5000 | 0.5800 | 0.4800 | 0.5400 | +50.000% | 58 | 1,687 | -53.704% |
| 2026-09-24 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | -2.703% | 26 | 1,687 | -30.556% |
| 2026-09-23 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | +5.714% | 3 | 1,686 | -32.432% |
| 2026-09-22 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | +6.061% | 7 | 1,681 | -28.571% |
| 2026-09-21 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | -32.653% | 13 | 1,682 | -24.242% |
| 2026-09-18 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | +40.000% | 10 | 1,672 | -48.980% |
| 2026-09-15 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | -14.634% | 14 | 1,664 | -28.571% |
| 2026-09-14 | 0.6300 | 0.6300 | 0.3900 | 0.4100 | -39.706% | 223 | 1,670 | -39.024% |
| 2026-09-11 | 0.8000 | 0.8000 | 0.6800 | 0.6800 | -31.313% | 6 | 1,671 | -63.235% |
| 2026-09-09 | 1.0500 | 1.0500 | 0.9800 | 0.9900 | +4.211% | 7 | 1,669 | -74.747% |
| 2026-09-08 | 1.2000 | 1.2000 | 0.9500 | 0.9500 | -9.524% | 4 | 1,669 | -73.684% |
| 2026-09-04 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | -6.250% | 15 | 1,671 | -76.190% |
| 2026-09-03 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -21.678% | 20 | 1,671 | -77.679% |
| 2026-09-02 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -4.027% | 1 | 1,672 | -82.517% |
| 2026-08-31 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -11.834% | 1 | 1,672 | -83.221% |
| 2026-08-28 | 1.6800 | 1.6900 | 1.6500 | 1.6900 | -6.111% | 22 | 1,662 | -85.207% |
| 2026-08-27 | 1.8700 | 1.8700 | 1.8000 | 1.8000 | -7.692% | 6 | 1,665 | -86.111% |
| 2026-08-26 | 1.8300 | 2.0000 | 1.8300 | 1.9500 | +2.632% | 24 | 1,655 | -87.179% |
| 2026-08-25 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +4.972% | 1 | 1,654 | -86.842% |
| 2026-08-24 | 1.8500 | 1.8500 | 1.7700 | 1.8100 | -15.814% | 8 | 1,652 | -86.188% |
| 2026-08-20 | 2.1400 | 2.1500 | 2.1300 | 2.1500 | +7.500% | 3 | 1,653 | -88.372% |
| 2026-08-19 | 2.0000 | 2.0100 | 1.8400 | 2.0000 | -9.091% | 7 | 1,654 | -87.500% |
| 2026-08-18 | 2.0700 | 2.2000 | 2.0700 | 2.2000 | -1.786% | 2 | 1,653 | -88.636% |
| 2026-08-17 | 2.1600 | 2.2400 | 2.1600 | 2.2400 | +5.660% | 4 | 1,652 | -88.839% |
| 2026-08-14 | 2.1300 | 2.1300 | 2.1200 | 2.1200 | -24.014% | 2 | 1,651 | -88.208% |
| 2026-08-13 | 2.7700 | 2.8000 | 2.7500 | 2.7900 | -7.309% | 22 | 1,630 | -91.039% |
| 2026-08-12 | 2.9800 | 3.1000 | 2.9800 | 3.0100 | +18.972% | 173 | 1,535 | -91.694% |
| 2026-08-10 | 2.5000 | 2.5300 | 2.5000 | 2.5300 | -8.333% | 3 | 1,535 | -90.119% |
| 2026-08-07 | 2.8400 | 2.8400 | 2.7600 | 2.7600 | -8.000% | 32 | 1,514 | -90.942% |
| 2026-08-06 | 3.0000 | 3.0000 | 2.8600 | 3.0000 | -4.762% | 67 | 1,481 | -91.667% |
| 2026-08-05 | 2.8900 | 3.2800 | 2.8900 | 3.1500 | +11.307% | 50 | 1,447 | -92.063% |
| 2026-08-04 | 2.8000 | 2.8800 | 2.8000 | 2.8300 | +1.071% | 13 | 1,458 | -91.166% |
| 2026-08-03 | 3.1000 | 3.1500 | 2.8000 | 2.8000 | -22.222% | 366 | 1,559 | -91.071% |
| 2026-07-31 | 2.4000 | 4.0000 | 2.4000 | 3.6000 | +136.842% | 791 | 1,350 | -93.056% |
| 2026-07-30 | 1.5300 | 1.5300 | 1.4800 | 1.5200 | +2.013% | 9 | 1,346 | -83.553% |
| 2026-07-29 | 1.5400 | 1.5500 | 1.4900 | 1.4900 | -1.974% | 23 | 1,347 | -83.221% |
| 2026-07-28 | 1.5800 | 1.5800 | 1.5200 | 1.5200 | -11.111% | 6 | 1,347 | -83.553% |
| 2026-07-27 | 1.7900 | 1.7900 | 1.7100 | 1.7100 | +33.594% | 9 | 1,347 | -85.380% |
| 2026-07-21 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | -9.220% | 4 | 1,345 | -80.469% |
| 2026-07-17 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +24.779% | 1 | 1,344 | -82.270% |
| 2026-07-16 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +3.670% | 2 | 1,343 | -77.876% |
| 2026-07-15 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -9.167% | 1 | 1,344 | -77.064% |
| 2026-07-14 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +1.695% | 2 | 1,342 | -79.167% |
| 2026-07-09 | 1.2200 | 1.3200 | 1.1800 | 1.1800 | -9.231% | 5 | 1,343 | -78.814% |
| 2026-07-08 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +6.557% | 1 | 1,342 | -80.769% |
| 2026-07-06 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -7.576% | 1 | 1,343 | -79.508% |
| 2026-07-02 | 1.4000 | 1.4000 | 1.3200 | 1.3200 | +8.197% | 2 | 1,341 | -81.061% |
| 2026-07-01 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -14.085% | 3 | 1,338 | -79.508% |
| 2026-06-30 | 1.4800 | 1.4800 | 1.3900 | 1.4200 | -2.740% | 8 | 1,335 | -82.394% |
| 2026-06-29 | 1.4300 | 1.4800 | 1.4300 | 1.4600 | -35.683% | 14 | 1,345 | -82.877% |
| 2026-06-25 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +5.093% | 1 | 1,345 | -88.987% |
| 2026-06-23 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +7.463% | 65 | 1,336 | -88.426% |
| 2026-06-22 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +6.349% | 1 | 1,336 | -87.562% |
| 2026-06-17 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -1.563% | 10 | 1,336 | -86.772% |
| 2026-06-16 | 2.1200 | 2.1200 | 1.9200 | 1.9200 | -23.810% | 12 | 1,333 | -86.979% |
| 2026-06-15 | 2.6500 | 2.6600 | 2.5200 | 2.5200 | -17.377% | 12 | 1,333 | -90.079% |
| 2026-06-12 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -7.576% | 6 | 1,329 | -91.803% |
| 2026-06-11 | 3.3000 | 3.3000 | 3.2500 | 3.3000 | +6.452% | 13 | 1,336 | -92.424% |
| 2026-06-09 | 2.9800 | 3.1500 | 2.9700 | 3.1000 | -4.615% | 47 | 1,317 | -91.935% |
| 2026-06-08 | 3.3100 | 3.3100 | 3.2000 | 3.2500 | -7.143% | 39 | 1,319 | -92.308% |
| 2026-06-05 | 3.1700 | 3.5000 | 3.1700 | 3.5000 | +18.644% | 20 | 1,321 | -92.857% |
| 2026-06-04 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -4.839% | 1 | 1,322 | -91.525% |
| 2026-06-03 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +11.913% | 2 | 1,324 | -91.935% |
| 2026-06-02 | 2.6300 | 2.7700 | 2.6300 | 2.7700 | +4.135% | 11 | 1,324 | -90.975% |
| 2026-06-01 | 2.5800 | 2.6600 | 2.5800 | 2.6600 | +3.101% | 5 | 1,319 | -90.602% |
| 2026-05-28 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 0.000% | 1 | 1,319 | -90.310% |
| 2026-05-27 | 2.6000 | 2.6000 | 2.5800 | 2.5800 | -3.731% | 26 | 1,301 | -90.310% |
| 2026-05-26 | 2.4400 | 2.6800 | 2.4400 | 2.6800 | +10.288% | 27 | 1,306 | -90.672% |
| 2026-05-22 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -6.538% | 55 | 1,295 | -89.712% |
| 2026-05-21 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -6.810% | 1 | 1,295 | -90.385% |
| 2026-05-20 | 2.9500 | 2.9500 | 2.7800 | 2.7900 | -5.102% | 4 | 1,293 | -91.039% |
| 2026-05-19 | 2.8800 | 2.9700 | 2.8800 | 2.9400 | +10.943% | 25 | 1,272 | -91.497% |
| 2026-05-18 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -16.139% | 2 | 1,272 | -90.566% |
| 2026-05-15 | 3.2500 | 3.2500 | 3.1600 | 3.1600 | -0.629% | 2 | 1,272 | -92.089% |
| 2026-05-14 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | -9.143% | 11 | 1,271 | -92.138% |
| 2026-05-13 | 3.7000 | 3.7000 | 3.5000 | 3.5000 | +5.740% | 338 | 992 | -92.857% |
| 2026-05-11 | 3.3500 | 3.3500 | 3.3000 | 3.3100 | +1.846% | 76 | 978 | -92.447% |
| 2026-05-08 | 3.3000 | 3.3500 | 3.2500 | 3.2500 | +12.069% | 45 | 978 | -92.308% |
| 2026-05-05 | 2.6300 | 2.9000 | 2.6300 | 2.9000 | +9.434% | 4 | 976 | -91.379% |
| 2026-05-04 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -8.621% | 1 | 976 | -90.566% |
| 2026-05-01 | 3.2500 | 3.3000 | 2.8300 | 2.9000 | +61.111% | 39 | 961 | -91.379% |
| 2026-04-28 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -4.255% | 1 | 961 | -86.111% |
| 2026-04-27 | 1.8900 | 1.9000 | 1.8800 | 1.8800 | +7.429% | 30 | 931 | -86.702% |
| 2026-04-14 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -15.865% | 3 | 931 | -85.714% |
| 2026-04-09 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +18.182% | 1 | 928 | -87.981% |
| 2026-04-01 | 2.0000 | 2.0000 | 1.7600 | 1.7600 | -26.971% | 41 | 929 | -85.795% |
| 2026-03-30 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +4.783% | 1 | 894 | -89.627% |
| 2026-03-26 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +25.683% | 1 | 893 | -89.130% |
| 2026-03-17 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -16.438% | 1 | 893 | -86.339% |
| 2026-03-13 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +20.330% | 750 | 892 | -88.584% |
| 2026-03-10 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +12.346% | 2 | 142 | -86.264% |
| 2026-03-06 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | -13.369% | 4 | 142 | -84.568% |
| 2026-03-05 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +36.496% | 1 | 142 | -86.631% |
| 2026-02-25 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -9.272% | 1 | 140 | -81.752% |
| 2026-02-24 | 1.5300 | 1.5600 | 1.5100 | 1.5100 | +6.338% | 4 | 140 | -83.444% |
| 2026-02-19 | 1.4400 | 1.4900 | 1.4200 | 1.4200 | +1.429% | 10 | 139 | -82.394% |
| 2026-02-12 | 1.4900 | 1.4900 | 1.1900 | 1.4000 | +7.692% | 42 | 140 | -82.143% |
| 2026-02-10 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -15.033% | 1 | 151 | -80.769% |
| 2026-02-09 | 1.4400 | 1.5300 | 1.4400 | 1.5300 | -16.393% | 4 | 151 | -83.660% |
| 2026-02-06 | 1.7800 | 1.8400 | 1.7800 | 1.8300 | +22.000% | 4 | 152 | -86.339% |
| 2026-02-05 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +19.048% | 1 | 153 | -83.333% |
| 2026-01-30 | 0.9200 | 1.3700 | 0.9200 | 1.2600 | +75.000% | 102 | 154 | -80.159% |
| 2026-01-29 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -23.404% | 1 | 92 | -65.278% |
| 2026-01-28 | 0.9100 | 0.9800 | 0.9100 | 0.9400 | -6.000% | 95 | 93 | -73.404% |
| 2026-01-26 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +21.951% | 5 | 89 | -75.000% |
| 2025-12-26 | 0.7000 | 0.8200 | 0.7000 | 0.8200 | +7.895% | 2 | 84 | -69.512% |
| 2025-12-01 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -10.588% | 1 | 84 | -67.105% |
| 2025-11-21 | 0.7900 | 0.8500 | 0.7900 | 0.8500 | +10.390% | 2 | 84 | -70.588% |
| 2025-09-30 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | -1.282% | 5 | 84 | -67.532% |
| 2025-09-05 | 0.7300 | 0.7800 | 0.7300 | 0.7800 | +11.429% | 2 | 88 | -67.949% |
| 2025-09-04 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -14.634% | 15 | 89 | -64.286% |
| 2025-08-29 | 0.7300 | 0.8200 | 0.7300 | 0.8200 | -8.889% | 2 | 89 | -69.512% |
| 2025-08-15 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | +23.288% | 2 | 89 | -72.222% |
| 2025-08-14 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +12.308% | 1 | 88 | -65.753% |
| 2025-08-12 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -16.667% | 1 | 89 | -61.538% |
| 2025-08-04 | 0.7200 | 0.8400 | 0.7200 | 0.7800 | -29.091% | 58 | 89 | -67.949% |
| 2025-07-24 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +0.917% | 1 | 94 | -77.273% |
| 2025-07-09 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | -0.909% | 8 | 93 | -77.064% |
| 2025-06-26 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -16.031% | 3 | 85 | -77.273% |
| 2025-06-23 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -6.429% | 6 | 88 | -80.916% |
| 2025-05-15 | 1.3000 | 1.4000 | 1.3000 | 1.4000 | -12.500% | 4 | 82 | -82.143% |
| 2025-05-05 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | -55.432% | 4 | 82 | -84.375% |
| 2025-04-07 | 3.6000 | 3.6000 | 3.5900 | 3.5900 | +57.456% | 10 | 79 | -93.036% |
| 2025-03-06 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +14.000% | 1 | 86 | -89.035% |
| 2025-02-24 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +4.167% | 8 | 86 | -87.500% |
| 2025-01-30 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -3.518% | 1 | 91 | -86.979% |
| 2025-01-17 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -0.995% | 4 | 94 | -87.437% |
| 2025-01-16 | 2.0700 | 2.0700 | 2.0100 | 2.0100 | -17.959% | 3 | 94 | -87.562% |
| 2024-12-30 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +11.872% | 2 | 93 | -89.796% |
| 2024-12-18 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -7.983% | 2 | 93 | -88.584% |
| 2024-12-09 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -7.031% | 1 | 93 | -89.496% |
| 2024-11-06 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -11.724% | 1 | 92 | -90.234% |
| 2024-10-31 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -36.957% | 4 | 93 | -91.379% |
| 2024-10-15 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +2.222% | 1 | 93 | -94.565% |
| 2024-10-10 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -5.462% | 1 | 93 | -94.444% |
| 2024-10-08 | 4.8900 | 4.8900 | 4.7600 | 4.7600 | +3.030% | 4 | 93 | -94.748% |
| 2024-10-03 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +26.575% | 1 | 90 | -94.589% |
| 2024-09-24 | 3.6500 | 3.7000 | 3.6500 | 3.6500 | -4.948% | 66 | 90 | -93.151% |
| 2024-09-16 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -1.538% | 1 | 24 | -93.490% |
| 2024-09-12 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -9.931% | 1 | 24 | -93.590% |
| 2024-08-21 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -11.633% | 1 | 23 | -94.226% |
| 2024-08-20 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -9.259% | 3 | 22 | -94.898% |
| 2024-08-14 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -8.475% | 1 | 19 | -95.370% |
| 2024-08-06 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +12.811% | 3 | 18 | -95.763% |
| 2024-07-25 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +0.577% | 1 | 15 | -95.220% |
| 2024-07-23 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -6.306% | 4 | 14 | -95.192% |
| 2024-07-11 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 0.000% | 10 | 10 | -95.495% |