Dark

RBLX20261218P35
RBLX Dec 18 2026 35.00 Put (RBLX261218P00035000)
option OPRA

EOD

Aug 20, 2026

3.85-1.028%(-0.04)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.0000	4.1500	3.8500	3.8500	-1.028%	8	11,583	0.000%
2026-08-19	3.9500	4.0400	3.8900	3.8900	-2.506%	7	11,584	-1.028%
2026-08-18	4.2000	4.2000	3.9900	3.9900	-0.250%	2	11,584	-3.509%
2026-08-17	4.2500	4.2500	4.0000	4.0000	-2.439%	24	11,585	-3.750%
2026-08-14	4.2000	4.2000	4.0800	4.1000	-15.114%	7	11,581	-6.098%
2026-08-13	5.0000	5.0000	4.8000	4.8300	-8.000%	40	11,580	-20.290%
2026-08-12	5.5000	5.5000	5.2500	5.2500	+5.210%	8	11,569	-26.667%
2026-08-11	4.9000	4.9900	4.8000	4.9900	+5.053%	12	11,575	-22.846%
2026-08-10	4.5000	4.7500	4.3000	4.7500	-3.061%	48	11,574	-18.947%
2026-08-07	5.1000	5.1000	4.8500	4.9000	-3.922%	154	11,595	-21.429%
2026-08-06	5.1500	5.3000	5.1000	5.1000	-5.556%	26	11,495	-24.510%
2026-08-05	5.3500	5.4800	5.3500	5.4000	+4.854%	20	11,499	-28.704%
2026-08-04	4.8500	5.1500	4.8500	5.1500	+6.186%	8	11,500	-25.243%
2026-08-03	5.2000	5.4000	4.8500	4.8500	-18.487%	7	11,502	-20.619%
2026-07-31	5.1500	6.5000	5.1500	5.9500	+134.252%	509	11,508	-35.294%
2026-07-30	2.5400	2.5400	2.5400	2.5400	+12.389%	2	11,517	+51.575%
2026-07-29	2.8000	2.8000	2.2600	2.2600	-18.412%	283	11,517	+70.354%
2026-07-28	2.7700	2.7700	2.7700	2.7700	-12.063%	1	11,693	+38.989%
2026-07-24	3.1500	3.1500	3.1500	3.1500	+5.000%	4	11,693	+22.222%
2026-07-23	3.0000	3.0000	3.0000	3.0000	+28.205%	7	11,693	+28.333%
2026-07-21	2.3400	2.3400	2.3400	2.3400	-5.263%	1	11,700	+64.530%
2026-07-17	2.4700	2.4700	2.4700	2.4700	+33.514%	1	11,701	+55.870%
2026-07-15	1.9400	1.9400	1.8500	1.8500	-19.565%	4	11,701	+108.108%
2026-07-10	2.3000	2.3000	2.3000	2.3000	+11.650%	1	11,703	+67.391%
2026-07-09	2.1300	2.1300	2.0600	2.0600	-12.712%	2	11,704	+86.893%
2026-07-08	2.3600	2.3600	2.3600	2.3600	+10.798%	3	11,704	+63.136%
2026-07-07	2.0900	2.1300	2.0900	2.1300	+3.902%	9	11,707	+80.751%
2026-07-06	2.1200	2.1200	2.0500	2.0500	-13.866%	6	11,716	+87.805%
2026-07-02	2.4000	2.4000	2.2300	2.3800	+14.976%	5	11,720	+61.765%
2026-07-01	2.1500	2.2000	2.0700	2.0700	-13.750%	12	11,720	+85.990%
2026-06-30	2.4000	2.4000	2.4000	2.4000	-2.439%	5	11,717	+60.417%
2026-06-29	3.5000	3.5000	2.4600	2.4600	-36.923%	14	11,722	+56.504%
2026-06-26	4.0000	4.0000	3.9000	3.9000	-1.763%	9	11,718	-1.282%
2026-06-25	3.9000	3.9700	3.9000	3.9700	+13.754%	5	11,709	-3.023%
2026-06-24	3.4900	3.4900	3.4900	3.4900	-10.513%	2	11,710	+10.315%
2026-06-22	3.7500	4.0000	3.7500	3.9000	+25.806%	217	11,712	-1.282%
2026-06-18	3.0000	3.1000	2.9500	3.1000	-1.587%	61	11,914	+24.194%
2026-06-17	3.1000	3.3000	3.1000	3.1500	-7.353%	17	11,914	+22.222%
2026-06-16	3.8000	3.8500	3.4000	3.4000	-19.048%	8	11,914	+13.235%
2026-06-15	4.3500	4.3500	4.2000	4.2000	-12.500%	7	11,910	-8.333%
2026-06-12	5.0000	5.0000	4.8000	4.8000	-8.918%	4	11,910	-19.792%
2026-06-11	5.3000	5.3000	5.2700	5.2700	+3.536%	3	11,910	-26.945%
2026-06-10	5.1500	5.1500	5.0900	5.0900	+1.800%	10	11,909	-24.361%
2026-06-09	4.8500	5.2000	4.7600	5.0000	-4.762%	23	11,902	-23.000%
2026-06-08	5.2500	5.2500	5.1500	5.2500	-2.957%	7	11,895	-26.667%
2026-06-05	5.2500	5.4100	5.2500	5.4100	+8.200%	17	11,890	-28.835%
2026-06-04	4.7500	5.0700	4.7500	5.0000	+2.041%	16	11,894	-23.000%
2026-06-03	5.1000	5.1000	4.9000	4.9000	+5.376%	6	11,892	-21.429%
2026-06-02	4.6400	4.6500	4.6400	4.6500	+6.897%	3	11,892	-17.204%
2026-06-01	4.2000	4.3500	4.2000	4.3500	+6.618%	2	11,894	-11.494%
2026-05-29	4.0800	4.0800	4.0800	4.0800	-1.687%	1	11,895	-5.637%
2026-05-28	4.1500	4.1500	4.1500	4.1500	-4.378%	2	11,895	-7.229%
2026-05-26	4.3900	4.3900	4.3100	4.3400	+11.282%	3	11,893	-11.290%
2026-05-22	4.0200	4.0500	3.8500	3.9000	-8.235%	20	11,891	-1.282%
2026-05-21	4.2500	4.2500	4.2500	4.2500	-5.556%	1	11,901	-9.412%
2026-05-20	4.5000	4.5000	4.3500	4.5000	-5.858%	10	11,901	-14.444%
2026-05-19	4.5000	4.8000	4.5000	4.7800	+8.884%	6	11,904	-19.456%
2026-05-18	4.2500	4.3900	4.2500	4.3900	-12.200%	55	11,904	-12.301%
2026-05-15	5.0000	5.2200	5.0000	5.0000	+1.010%	6	11,904	-23.000%
2026-05-14	5.3000	5.3000	4.9500	4.9500	-9.506%	41	11,929	-22.222%
2026-05-13	5.4600	5.4700	5.4600	5.4700	+3.598%	2	11,890	-29.616%
2026-05-12	5.2800	5.2800	5.2800	5.2800	+0.571%	10	11,890	-27.083%
2026-05-11	5.4200	5.4200	5.2500	5.2500	-1.869%	34	11,890	-26.667%
2026-05-08	4.8500	5.3500	4.8500	5.3500	+11.227%	386	11,871	-28.037%
2026-05-07	4.5000	4.8100	4.5000	4.8100	+0.208%	4	11,609	-19.958%
2026-05-06	4.8000	4.8000	4.7500	4.8000	+1.911%	8	11,608	-19.792%
2026-05-05	4.5500	4.8000	4.4400	4.7100	+11.611%	12	11,608	-18.259%
2026-05-04	4.2200	4.2200	4.2200	4.2200	-8.460%	1	11,603	-8.768%
2026-05-01	5.3000	5.3000	4.4200	4.6100	+49.191%	83	11,579	-16.486%
2026-04-30	3.0900	3.0900	3.0900	3.0900	+22.134%	1	11,579	+24.595%
2026-04-17	2.5300	2.5300	2.5300	2.5300	-3.802%	1	11,579	+52.174%
2026-04-15	2.6300	2.6300	2.6300	2.6300	-13.770%	1	11,578	+46.388%
2026-04-01	3.0500	3.0500	3.0000	3.0500	-21.795%	13	11,578	+26.230%
2026-03-30	3.9500	4.0500	3.9000	3.9000	+11.429%	12	11,587	-1.282%
2026-03-20	3.5000	3.5000	3.5000	3.5000	+11.111%	750	11,587	+10.000%
2026-03-19	3.1500	3.1500	3.1500	3.1500	-1.563%	10	10,912	+22.222%
2026-03-16	3.2100	3.2100	3.2000	3.2000	0.000%	4	10,922	+20.313%
2026-03-13	3.2000	3.2000	3.2000	3.2000	+1.587%	200	10,920	+20.313%
2026-03-12	3.2000	3.2000	3.1500	3.1500	+16.667%	5	10,720	+22.222%
2026-03-10	2.7000	2.7000	2.7000	2.7000	-1.099%	10	10,717	+42.593%
2026-03-09	2.7800	2.7800	2.7300	2.7300	+5.000%	3	10,717	+41.026%
2026-03-03	2.6000	2.6000	2.6000	2.6000	+1.961%	10	10,720	+48.077%
2026-02-24	2.6300	2.8600	2.5200	2.5500	-7.942%	4	10,715	+50.980%
2026-02-13	2.8000	2.8000	2.7700	2.7700	-6.419%	951	9,765	+38.989%
2026-02-12	2.8300	3.0300	2.8300	2.9600	+42.308%	7	9,765	+30.068%
2026-02-10	2.0400	2.0800	2.0400	2.0800	0.000%	51	9,768	+85.096%
2026-02-09	2.3500	2.3500	2.0700	2.0800	-32.248%	13,002	9,743	+85.096%
2026-02-04	3.5000	3.5000	3.0600	3.0700	+19.455%	404	13,081	+25.407%
2026-02-03	2.5700	2.5700	2.5700	2.5700	+9.362%	1	13,081	+49.805%
2026-02-02	2.5500	2.5500	2.3500	2.3500	-2.083%	403	13,080	+63.830%
2026-01-30	2.1200	2.4000	2.1200	2.4000	+44.578%	7	13,081	+60.417%
2026-01-27	1.6000	1.6600	1.5600	1.6600	+5.063%	52	13,081	+131.928%
2026-01-23	1.5800	1.5800	1.5800	1.5800	+1.935%	1	13,091	+143.671%
2026-01-22	1.4000	1.5500	1.4000	1.5500	+26.016%	2	13,091	+148.387%
2026-01-13	1.3800	1.3800	1.2300	1.2300	-15.172%	6	13,093	+213.008%
2026-01-12	1.5400	1.5400	1.4500	1.4500	-14.706%	18	13,099	+165.517%
2026-01-09	1.7500	1.7500	1.4800	1.7000	+12.583%	21	13,111	+126.471%
2026-01-06	1.5100	1.5100	1.5100	1.5100	+17.969%	1	13,100	+154.967%
2025-12-29	1.5600	1.5600	1.2800	1.2800	0.000%	10	13,100	+200.781%
2025-12-19	1.2800	1.2800	1.2800	1.2800	+40.659%	2	13,110	+200.781%
2025-12-18	1.1700	1.1700	0.9100	0.9100	-20.870%	2	13,110	+323.077%
2025-12-16	1.1100	1.1500	1.1000	1.1500	+8.491%	43	13,112	+234.783%
2025-12-15	1.1900	1.1900	1.0600	1.0600	-11.667%	40	13,148	+263.208%
2025-12-12	1.0000	1.2000	1.0000	1.2000	+20.000%	20	13,108	+220.833%
2025-12-09	1.0000	1.0000	1.0000	1.0000	-11.504%	20	13,117	+285.000%
2025-12-04	1.1300	1.1300	1.1300	1.1300	+0.893%	2	13,137	+240.708%
2025-12-03	1.1900	1.1900	1.1200	1.1200	+0.901%	20	13,139	+243.750%
2025-12-02	1.1200	1.1500	1.0600	1.1100	-7.500%	61	13,144	+246.847%
2025-12-01	1.1700	1.2700	1.0300	1.2000	-0.826%	13,083	13,109	+220.833%
2025-11-21	1.2400	1.2700	1.2100	1.2100	+5.217%	3	136	+218.182%
2025-11-14	1.1500	1.1500	1.1500	1.1500	+12.745%	7	136	+234.783%
2025-11-05	1.0200	1.0200	1.0200	1.0200	+0.990%	10	136	+277.451%
2025-10-30	0.9000	1.0100	0.9000	1.0100	-8.182%	2	126	+281.188%
2025-10-23	1.1000	1.1000	1.1000	1.1000	+19.565%	1	125	+250.000%
2025-10-20	0.9200	0.9200	0.9200	0.9200	-8.000%	1	125	+318.478%
2025-10-03	1.0000	1.0000	1.0000	1.0000	+1.010%	5	124	+285.000%
2025-09-09	0.9900	0.9900	0.9900	0.9900	-13.158%	2	119	+288.889%
2025-07-30	1.1400	1.1400	1.1400	1.1400	-14.286%	1	119	+237.719%
2025-07-24	1.3300	1.3300	1.3300	1.3300	+9.016%	1	120	+189.474%
2025-07-17	1.2200	1.2200	1.2200	1.2200	-15.862%	32	121	+215.574%
2025-06-20	1.4500	1.4500	1.4500	1.4500	-9.375%	10	147	+165.517%
2025-06-13	1.6000	1.6000	1.6000	1.6000	-14.439%	10	147	+140.625%
2025-05-22	1.8100	1.8700	1.8100	1.8700	-1.058%	2	147	+105.882%
2025-05-14	1.8900	1.8900	1.8900	1.8900	-50.909%	2	147	+103.704%
2025-04-03	3.8500	3.8500	3.8500	3.8500	+10.000%	1	147	0.000%
2025-03-28	3.4400	3.5000	3.4400	3.5000	+2.941%	18	148	+10.000%
2025-03-21	3.4000	3.4000	3.4000	3.4000	-7.609%	10	140	+13.235%
2025-03-19	3.6800	3.6800	3.6800	3.6800	-13.412%	1	145	+4.620%
2025-03-13	4.2500	4.2500	4.2500	4.2500	-2.746%	2	143	-9.412%
2025-03-10	4.3700	4.3700	4.3700	4.3700	+41.883%	2	143	-11.899%
2025-02-20	2.9700	3.0800	2.9700	3.0800	+14.925%	2	141	+25.000%
2025-02-18	2.6800	2.6800	2.6800	2.6800	+9.836%	1	141	+43.657%
2025-02-06	2.4400	2.4400	2.4400	2.4400	-21.795%	2	141	+57.787%
2025-01-27	3.1200	3.1200	3.1200	3.1200	-9.565%	2	139	+23.397%
2025-01-07	3.4500	3.4500	3.4500	3.4500	-5.479%	2	141	+11.594%
2024-12-20	3.6500	3.6500	3.6500	3.6500	-2.667%	36	141	+5.479%
2024-12-18	3.7500	3.7500	3.7500	3.7500	+11.276%	1	165	+2.667%
2024-12-11	3.3700	3.3700	3.3700	3.3700	-8.919%	2	166	+14.243%
2024-12-10	3.7000	3.7000	3.7000	3.7000	-10.843%	1	165	+4.054%
2024-11-20	4.1500	4.1500	4.1500	4.1500	+6.410%	3	165	-7.229%
2024-11-06	3.9000	3.9000	3.9000	3.9000	-6.921%	3	165	-1.282%
2024-10-31	5.0000	5.0000	4.1900	4.1900	-39.275%	59	165	-8.115%
2024-10-18	6.9000	6.9000	6.9000	6.9000	+5.991%	4	110	-44.203%
2024-10-11	6.4500	6.5200	6.4500	6.5100	+20.556%	30	108	-40.860%
2024-09-24	5.4000	5.4500	5.4000	5.4000	-9.244%	82	93	-28.704%
2024-09-23	5.9500	5.9500	5.9500	5.9500	+1.709%	1	11	-35.294%
2024-09-12	5.7100	5.8500	5.7100	5.8500	-4.098%	5	10	-34.188%
2024-08-26	6.1500	6.1500	6.1000	6.1000	-22.293%	2	6	-36.885%
2024-07-11	7.8500	7.8500	7.8500	7.8500	-5.422%	2	5	-50.955%
2024-06-26	8.5500	8.5500	8.3000	8.3000	0.000%	3	3	-53.614%

.dark-mode .WDgxkp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WDgxkp{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20261218P35RBLX Dec 18 2026 35.00 Put (RBLX261218P00035000)option OPRA

RBLX20261218P35
RBLX Dec 18 2026 35.00 Put (RBLX261218P00035000)
option OPRA