Dark

RBLX20261218P40
RBLX Dec 18 2026 40.00 Put (RBLX261218P00040000)
option OPRA

EOD

Aug 20, 2026

6.86+3.313%(+0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.8600	6.8600	6.8600	6.8600	+3.313%	1	474	0.000%
2026-08-19	6.3100	6.6400	6.3100	6.6400	-2.639%	26	474	+3.313%
2026-08-18	6.8200	6.8200	6.8200	6.8200	-3.944%	1	473	+0.587%
2026-08-17	7.2000	7.2000	7.1000	7.1000	-10.692%	11	474	-3.380%
2026-08-13	7.9500	7.9500	7.9500	7.9500	+9.504%	1	474	-13.711%
2026-08-10	7.2600	7.2600	7.2600	7.2600	-5.469%	1	473	-5.510%
2026-08-07	8.0600	8.0600	7.6300	7.6800	-5.185%	6	473	-10.677%
2026-08-05	8.1000	8.1000	8.1000	8.1000	+3.846%	1	473	-15.309%
2026-08-04	7.8000	7.8000	7.8000	7.8000	0.000%	1	473	-12.051%
2026-08-03	7.8000	7.8000	7.8000	7.8000	-15.033%	2	472	-12.051%
2026-07-31	7.8300	9.4900	7.8000	9.1800	+102.649%	28	472	-25.272%
2026-07-30	4.1500	4.7000	4.1500	4.5300	+17.358%	68	460	+51.435%
2026-07-29	3.8600	3.8600	3.8600	3.8600	-11.264%	1	470	+77.720%
2026-07-28	4.4100	4.4100	4.3500	4.3500	-13.000%	2	470	+57.701%
2026-07-24	5.0000	5.0000	5.0000	5.0000	-0.398%	1	470	+37.200%
2026-07-23	5.0200	5.0200	5.0200	5.0200	+12.809%	1	469	+36.653%
2026-07-22	4.2300	4.5000	4.2300	4.4500	+14.396%	36	468	+54.157%
2026-07-21	3.8900	3.8900	3.8800	3.8900	+4.290%	10	447	+76.350%
2026-07-20	3.9000	3.9000	3.7300	3.7300	+13.030%	9	440	+83.914%
2026-07-16	3.4200	3.4200	3.3000	3.3000	+6.452%	11	440	+107.879%
2026-07-15	3.2800	3.2800	3.1000	3.1000	-11.429%	6	441	+121.290%
2026-07-14	3.5000	3.5000	3.5000	3.5000	+7.362%	5	446	+96.000%
2026-07-13	3.2600	3.2600	3.2600	3.2600	-8.683%	5	446	+110.429%
2026-07-10	3.5000	3.5700	3.5000	3.5700	+2.292%	8	446	+92.157%
2026-07-09	3.6500	3.6500	3.4900	3.4900	-7.181%	6	446	+96.562%
2026-07-08	3.7300	3.7600	3.7300	3.7600	+8.986%	15	446	+82.447%
2026-07-06	3.4300	3.4500	3.4300	3.4500	-9.686%	6	441	+98.841%
2026-07-02	3.7800	3.8200	3.7800	3.8200	+12.353%	4	439	+79.581%
2026-07-01	3.5400	3.5400	3.3000	3.4000	-15.000%	26	439	+101.765%
2026-06-30	3.9500	4.0000	3.8000	4.0000	-1.235%	8	439	+71.500%
2026-06-29	4.7700	4.8000	4.0500	4.0500	-27.027%	15	433	+69.383%
2026-06-26	5.5500	5.5500	5.5500	5.5500	-5.128%	19	431	+23.604%
2026-06-25	5.9200	5.9200	5.8500	5.8500	+8.333%	16	448	+17.265%
2026-06-24	5.6000	5.6000	5.2500	5.4000	-0.735%	40	442	+27.037%
2026-06-23	5.5700	5.7900	5.4400	5.4400	-8.263%	23	425	+26.103%
2026-06-22	5.3500	6.0600	5.3500	5.9300	+26.170%	21	420	+15.683%
2026-06-18	4.7600	4.7600	4.7000	4.7000	-4.082%	3	409	+45.957%
2026-06-17	4.9000	4.9000	4.9000	4.9000	-5.769%	1	409	+40.000%
2026-06-16	6.0000	6.0000	5.2000	5.2000	-14.754%	9	409	+31.923%
2026-06-15	6.7700	6.7700	6.1000	6.1000	-17.007%	20	420	+12.459%
2026-06-12	7.3500	7.3500	7.3500	7.3500	-4.047%	2	420	-6.667%
2026-06-11	7.6000	7.7500	7.6000	7.6600	-0.519%	23	420	-10.444%
2026-06-10	7.5500	7.7000	7.5500	7.7000	+4.054%	7	403	-10.909%
2026-06-09	7.0500	7.4000	7.0500	7.4000	-3.268%	9	400	-7.297%
2026-06-08	7.7500	7.7500	7.6500	7.6500	-2.299%	6	401	-10.327%
2026-06-05	7.8300	7.8300	7.8300	7.8300	+6.531%	4	407	-12.388%
2026-06-04	7.0000	7.3500	7.0000	7.3500	-0.676%	5	407	-6.667%
2026-06-03	7.1200	7.5500	7.1200	7.4000	+5.714%	6	409	-7.297%
2026-06-02	6.6000	7.0000	6.6000	7.0000	+15.702%	2	409	-2.000%
2026-05-29	6.0500	6.0500	6.0500	6.0500	-6.780%	3	409	+13.388%
2026-05-27	6.5000	6.5000	6.4600	6.4900	-0.613%	6	406	+5.701%
2026-05-26	6.2300	6.5300	6.2300	6.5300	+7.049%	3	401	+5.054%
2026-05-22	6.1000	6.1000	6.1000	6.1000	-3.937%	1	398	+12.459%
2026-05-21	6.3500	6.5000	6.3000	6.3500	-9.286%	4	398	+8.031%
2026-05-19	6.5000	7.0500	6.5000	7.0000	+8.527%	31	398	-2.000%
2026-05-18	6.4000	6.4500	6.4000	6.4500	-14.570%	8	383	+6.357%
2026-05-15	7.5500	7.5500	7.5500	7.5500	-0.788%	3	383	-9.139%
2026-05-14	7.6100	7.6100	7.6100	7.6100	-7.195%	1	383	-9.855%
2026-05-13	7.7000	8.2000	7.7000	8.2000	+3.797%	251	537	-16.341%
2026-05-11	8.0000	8.0000	7.8000	7.9000	+3.268%	3	537	-13.165%
2026-05-08	7.6800	7.6800	7.6500	7.6500	+11.354%	2	535	-10.327%
2026-05-07	6.7500	6.8700	6.6500	6.8700	-2.553%	12	533	-0.146%
2026-05-06	7.1000	7.1500	7.0000	7.0500	+0.571%	5	526	-2.695%
2026-05-05	6.4700	7.0100	6.4700	7.0100	+9.531%	10	526	-2.140%
2026-05-04	6.4000	6.4000	6.4000	6.4000	-5.605%	1	519	+7.188%
2026-05-01	7.7000	8.0000	6.6000	6.7800	+42.737%	51	486	+1.180%
2026-04-30	4.7600	4.8000	4.7500	4.7500	+1.064%	5	486	+44.421%
2026-04-23	4.6500	4.7500	4.6500	4.7000	+17.500%	3	484	+45.957%
2026-04-22	3.8000	4.0000	3.8000	4.0000	+5.263%	11	484	+71.500%
2026-04-21	3.8000	3.8000	3.8000	3.8000	+1.333%	1	483	+80.526%
2026-04-20	3.7000	3.7500	3.7000	3.7500	-3.846%	4	483	+82.933%
2026-04-17	4.0000	4.0000	3.9000	3.9000	+0.775%	36	485	+75.897%
2026-04-16	3.8700	3.8700	3.8700	3.8700	-23.214%	1	477	+77.261%
2026-04-10	5.0400	5.0400	5.0400	5.0400	+7.234%	1	477	+36.111%
2026-04-06	4.5500	4.7000	4.5500	4.7000	+6.095%	11	477	+45.957%
2026-04-02	4.4300	4.4300	4.4300	4.4300	+1.839%	1	466	+54.853%
2026-04-01	4.8000	4.8000	4.3500	4.3500	-25.000%	3	466	+57.701%
2026-03-30	5.7800	6.0000	5.7800	5.8000	+4.129%	27	467	+18.276%
2026-03-27	5.7000	5.7000	5.5700	5.5700	+16.042%	15	440	+23.160%
2026-03-25	4.8000	4.8000	4.8000	4.8000	-7.692%	1	427	+42.917%
2026-03-24	5.0000	5.2000	5.0000	5.2000	+4.208%	22	426	+31.923%
2026-03-20	4.9900	4.9900	4.9900	4.9900	+5.945%	11	404	+37.475%
2026-03-16	4.7100	4.7100	4.7100	4.7100	-6.917%	10	394	+45.648%
2026-03-13	5.0600	5.0600	5.0600	5.0600	+12.444%	10	398	+35.573%
2026-03-10	4.5000	4.5000	4.5000	4.5000	+27.479%	10	388	+52.444%
2026-02-24	4.0000	4.0000	3.4900	3.5300	-11.750%	3	393	+94.334%
2026-02-20	4.2100	4.2100	4.0000	4.0000	+5.263%	2	392	+71.500%
2026-02-19	3.7100	3.8000	3.7100	3.8000	+10.465%	4	390	+80.526%
2026-02-09	3.6500	3.6500	3.4100	3.4400	-14.000%	8	389	+99.419%
2026-02-06	4.0000	4.4900	4.0000	4.0000	-20.319%	8	387	+71.500%
2026-02-05	5.0200	5.0200	5.0200	5.0200	+9.130%	10	387	+36.653%
2026-02-04	4.7700	4.7700	4.3500	4.6000	+16.456%	257	377	+49.130%
2026-02-03	4.0800	4.0800	3.9500	3.9500	+10.335%	8	175	+73.671%
2026-02-02	3.6200	3.6200	3.5800	3.5800	+18.937%	6	175	+91.620%
2026-01-30	2.9300	3.0100	2.9300	3.0100	+18.972%	6	173	+127.907%
2026-01-29	2.6200	2.6200	2.4800	2.5300	-2.317%	57	173	+171.146%
2026-01-27	2.5400	2.5900	2.5100	2.5900	+6.148%	4	137	+164.865%
2026-01-22	2.4400	2.4400	2.4400	2.4400	+6.550%	1	136	+181.148%
2026-01-21	2.2900	2.2900	2.2900	2.2900	+4.091%	1	135	+199.563%
2026-01-20	2.0000	2.2000	2.0000	2.2000	+15.789%	5	136	+211.818%
2026-01-13	1.9000	1.9000	1.9000	1.9000	-24.000%	1	132	+261.053%
2026-01-08	2.5000	2.5000	2.5000	2.5000	+15.207%	25	132	+174.400%
2026-01-06	2.1700	2.1700	2.1700	2.1700	-0.459%	1	132	+216.129%
2025-12-29	2.3000	2.3000	2.1800	2.1800	+44.371%	6	132	+214.679%
2025-12-12	1.5100	1.5100	1.5100	1.5100	+3.425%	3	131	+354.305%
2025-12-11	1.4600	1.4600	1.4600	1.4600	+2.817%	10	143	+369.863%
2025-12-05	1.4200	1.4200	1.4200	1.4200	-48.736%	1	143	+383.099%
2025-12-03	2.7700	2.7700	2.7700	2.7700	+61.988%	10	144	+147.653%
2025-12-01	1.6400	1.7100	1.6400	1.7100	-8.556%	4	134	+301.170%
2025-11-25	1.8700	1.8700	1.8700	1.8700	+18.354%	61	134	+266.845%
2025-11-07	1.5800	1.5800	1.5800	1.5800	+26.400%	1	134	+334.177%
2025-10-31	1.2700	1.2700	1.2500	1.2500	-3.846%	2	134	+448.800%
2025-09-29	1.3000	1.3000	1.3000	1.3000	-24.855%	1	135	+427.692%
2025-08-19	1.7300	1.7300	1.7300	1.7300	+23.571%	1	136	+296.532%
2025-08-08	1.3400	1.4000	1.3400	1.4000	+6.870%	33	136	+390.000%
2025-08-01	1.3100	1.3100	1.3100	1.3100	-6.429%	1	169	+423.664%
2025-07-31	1.4000	1.4000	1.4000	1.4000	-15.152%	1	169	+390.000%
2025-07-21	1.7400	1.7400	1.6500	1.6500	-15.385%	2	170	+315.758%
2025-07-07	1.9500	1.9500	1.9500	1.9500	-7.143%	20	170	+251.795%
2025-06-09	2.1000	2.1100	2.1000	2.1000	-4.110%	3	170	+226.667%
2025-06-04	2.1800	2.1900	2.1800	2.1900	-1.794%	7	172	+213.242%
2025-06-03	2.2300	2.2300	2.2300	2.2300	-5.907%	3	172	+207.623%
2025-05-30	2.3100	2.3700	2.3100	2.3700	-3.265%	4	172	+189.451%
2025-05-29	2.4000	2.4500	2.4000	2.4500	-1.210%	2	172	+180.000%
2025-05-27	2.3900	2.4800	2.3900	2.4800	-3.502%	2	172	+176.613%
2025-05-22	2.4900	2.5700	2.4900	2.5700	+5.328%	2	172	+166.926%
2025-05-21	2.4500	2.4600	2.4400	2.4400	-3.937%	30	172	+181.148%
2025-05-20	2.5400	2.5400	2.5400	2.5400	-0.392%	4	157	+170.079%
2025-05-16	2.5200	2.5600	2.4800	2.5500	-3.774%	12	161	+169.020%
2025-05-15	2.6500	2.6500	2.6500	2.6500	-20.181%	1	162	+158.868%
2025-05-09	3.3200	3.3200	3.3200	3.3200	-5.682%	4	162	+106.627%
2025-05-06	3.5200	3.5200	3.5200	3.5200	+10.000%	1	162	+94.886%
2025-05-05	3.2000	3.2000	3.2000	3.2000	-29.978%	1	162	+114.375%
2025-04-23	4.8500	4.8500	4.5700	4.5700	-36.528%	80	162	+50.109%
2025-04-04	7.2000	7.2000	7.2000	7.2000	+48.148%	6	173	-4.722%
2025-03-27	4.7500	4.8600	4.7500	4.8600	-5.631%	2	173	+41.152%
2025-03-19	5.1500	5.1500	5.1500	5.1500	-16.260%	3	172	+33.204%
2025-03-11	6.1500	6.1500	6.1500	6.1500	+29.474%	2	175	+11.545%
2025-03-06	4.7500	4.7500	4.7500	4.7500	+9.700%	1	172	+44.421%
2025-02-06	4.6000	4.8300	4.3300	4.3300	+6.914%	137	172	+58.430%
2025-01-28	4.1000	4.1000	4.0500	4.0500	-5.814%	3	49	+69.383%
2025-01-16	4.3000	4.3000	4.3000	4.3000	-14.851%	3	48	+59.535%
2025-01-10	5.0500	5.0500	5.0500	5.0500	-3.810%	8	45	+35.842%
2024-12-20	5.2000	5.2500	5.2000	5.2500	+7.143%	45	49	+30.667%
2024-12-16	4.9000	4.9000	4.9000	4.9000	0.000%	1	95	+40.000%
2024-12-11	4.9000	4.9000	4.9000	4.9000	-7.021%	2	95	+40.000%
2024-12-09	5.2500	5.2700	5.2500	5.2700	-9.915%	2	97	+30.171%
2024-12-02	6.2000	6.2000	5.8000	5.8500	-11.498%	11	97	+17.265%
2024-11-21	6.6700	6.6700	6.6100	6.6100	+14.360%	3	85	+3.782%
2024-11-15	5.7800	5.7800	5.7800	5.7800	+6.446%	2	85	+18.685%
2024-11-07	5.4300	5.4300	5.4300	5.4300	-4.737%	4	86	+26.335%
2024-11-06	5.7000	5.7000	5.7000	5.7000	-4.523%	1	84	+20.351%
2024-11-05	5.9700	5.9700	5.9700	5.9700	-1.322%	1	85	+14.908%
2024-10-31	6.0500	6.0500	6.0500	6.0500	-27.890%	7	86	+13.388%
2024-10-28	8.3900	8.3900	8.3900	8.3900	-6.257%	1	79	-18.236%
2024-10-10	8.9500	8.9500	8.9500	8.9500	-6.674%	4	79	-23.352%
2024-10-08	9.5900	9.5900	9.5900	9.5900	+18.395%	1	79	-28.467%
2024-09-11	8.1500	8.2400	8.1000	8.1000	-4.142%	12	79	-15.309%
2024-09-05	8.4500	8.4500	8.4500	8.4500	-0.588%	1	77	-18.817%
2024-09-03	8.5000	8.5000	8.5000	8.5000	+1.190%	1	77	-19.294%
2024-08-26	8.4000	8.4000	8.4000	8.4000	-3.890%	1	76	-18.333%
2024-08-21	8.7400	8.7400	8.7400	8.7400	-8.000%	41	76	-21.510%
2024-08-19	9.5000	9.5000	9.5000	9.5000	+2.151%	1	35	-27.789%
2024-08-16	9.3000	9.3000	9.3000	9.3000	-13.889%	10	34	-26.237%
2024-08-07	10.8000	10.8000	10.8000	10.8000	+2.857%	7	29	-36.481%
2024-08-02	10.5000	10.5000	10.5000	10.5000	+8.808%	1	30	-34.667%
2024-07-31	9.6500	9.6500	9.6500	9.6500	-2.030%	3	29	-28.912%
2024-07-29	9.8500	9.8700	9.7800	9.8500	-0.505%	10	32	-30.355%
2024-07-25	9.9000	9.9000	9.9000	9.9000	-1.000%	1	22	-30.707%
2024-07-24	10.0000	10.0000	10.0000	10.0000	+1.215%	10	21	-31.400%
2024-07-23	9.8800	9.8800	9.8800	9.8800	+2.066%	1	11	-30.567%
2024-07-15	9.6600	9.6800	9.6600	9.6800	-5.376%	3	10	-29.132%
2024-07-08	10.2300	10.2300	10.2300	10.2300	-6.233%	1	7	-32.942%
2024-06-28	10.9100	10.9100	10.9100	10.9100	-0.365%	10	6	-37.122%
2024-06-27	10.9500	10.9500	10.9500	10.9500	0.000%	1	1	-37.352%

.dark-mode .q09tk4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q09tk4{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20261218P40RBLX Dec 18 2026 40.00 Put (RBLX261218P00040000)option OPRA

RBLX20261218P40
RBLX Dec 18 2026 40.00 Put (RBLX261218P00040000)
option OPRA