Dark

RBLX20261218P45
RBLX Dec 18 2026 45.00 Put (RBLX261218P00045000)
option OPRA

EOD

Aug 19, 2026

9.13-8.700%(-0.87)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	9.3300	9.3300	9.0000	9.1300	-8.700%	3	966	0.000%
2026-08-18	10.0000	10.0000	10.0000	10.0000	-0.794%	2	968	-8.700%
2026-08-17	10.0800	10.0800	10.0800	10.0800	-0.198%	1	970	-9.425%
2026-08-14	10.1000	10.1000	10.1000	10.1000	-4.717%	1	970	-9.604%
2026-08-13	11.7500	11.7500	10.6000	10.6000	-4.847%	117	970	-13.868%
2026-08-11	11.3000	11.3700	11.1400	11.1400	-6.622%	6	953	-18.043%
2026-08-05	11.9300	11.9300	11.9300	11.9300	+3.290%	10	953	-23.470%
2026-08-03	11.6000	11.6000	11.5500	11.5500	-10.256%	5	953	-20.952%
2026-07-31	10.3000	13.3000	10.3000	12.8700	+91.518%	7	953	-29.060%
2026-07-29	6.7200	6.7200	6.7200	6.7200	+3.385%	3	953	+35.863%
2026-07-28	6.5000	6.5000	6.5000	6.5000	-9.091%	1	953	+40.462%
2026-07-27	7.6000	7.6000	7.1500	7.1500	+22.222%	6	953	+27.692%
2026-07-21	5.8000	5.8500	5.8000	5.8500	+0.862%	27	954	+56.068%
2026-07-20	5.9000	5.9000	5.8000	5.8000	-1.695%	6	927	+57.414%
2026-07-17	5.9000	5.9000	5.9000	5.9000	+12.381%	3	922	+54.746%
2026-07-16	5.0800	5.2500	5.0800	5.2500	+7.143%	12	921	+73.905%
2026-07-15	5.1000	5.1000	4.9000	4.9000	-6.844%	5	921	+86.327%
2026-07-14	5.2600	5.2600	5.2600	5.2600	+4.158%	10	921	+73.574%
2026-07-13	5.0500	5.0500	5.0500	5.0500	+5.208%	1	921	+80.792%
2026-07-10	4.8000	4.8000	4.8000	4.8000	-14.286%	3	920	+90.208%
2026-07-08	5.6000	5.6000	5.6000	5.6000	+8.738%	1	920	+63.036%
2026-07-07	5.1500	5.1500	5.1500	5.1500	-0.962%	11	919	+77.282%
2026-07-06	5.2000	5.2000	5.2000	5.2000	-6.977%	10	920	+75.577%
2026-07-02	5.7400	5.7400	5.5900	5.5900	+8.544%	5	920	+63.327%
2026-07-01	5.1500	5.1500	5.1500	5.1500	-9.011%	1	920	+77.282%
2026-06-30	5.5800	5.6600	5.5800	5.6600	-8.266%	2	919	+61.307%
2026-06-29	6.6400	6.8000	6.1700	6.1700	-22.390%	9	919	+47.974%
2026-06-26	7.9500	7.9500	7.9500	7.9500	-6.471%	20	920	+14.843%
2026-06-25	8.4500	8.6000	8.4500	8.5000	+8.142%	17	920	+7.412%
2026-06-23	8.5000	8.5000	7.8000	7.8600	-9.343%	13	921	+16.158%
2026-06-22	7.7700	8.6700	7.7700	8.6700	+25.835%	431	921	+5.306%
2026-06-18	6.8500	6.9000	6.8500	6.8900	-9.342%	9	573	+32.511%
2026-06-17	7.3000	7.6000	7.1000	7.6000	-24.000%	8	573	+20.132%
2026-06-09	10.0000	10.0000	10.0000	10.0000	-8.004%	10	573	-8.700%
2026-06-08	10.8700	10.8700	10.8700	10.8700	+1.022%	5	583	-16.007%
2026-06-05	10.7600	10.7600	10.7600	10.7600	+8.687%	4	588	-15.149%
2026-06-04	9.9000	9.9000	9.9000	9.9000	-2.463%	7	584	-7.778%
2026-06-03	10.1500	10.1500	10.1500	10.1500	+14.045%	2	577	-10.049%
2026-06-01	8.9000	8.9000	8.9000	8.9000	+1.367%	1	575	+2.584%
2026-05-28	8.7800	8.7800	8.7800	8.7800	-2.983%	1	574	+3.986%
2026-05-27	9.0500	9.0500	9.0500	9.0500	+1.914%	5	574	+0.884%
2026-05-26	8.7200	8.8800	8.7200	8.8800	+6.347%	2	573	+2.815%
2026-05-22	8.3500	8.3500	8.3500	8.3500	-7.222%	1	571	+9.341%
2026-05-21	8.9000	9.0000	8.9000	9.0000	+2.975%	3	572	+1.444%
2026-05-18	8.6500	8.9700	8.6500	8.7400	-15.556%	4	572	+4.462%
2026-05-15	10.4500	10.4500	10.1500	10.3500	-3.090%	7	572	-11.787%
2026-05-12	10.4800	10.6800	10.4800	10.6800	+0.282%	4	572	-14.513%
2026-05-11	10.6500	10.6500	10.6500	10.6500	+8.673%	1	572	-14.272%
2026-05-06	9.9400	9.9400	9.6500	9.8000	+7.104%	8	568	-6.837%
2026-05-05	9.1800	9.1800	9.1500	9.1500	+9.581%	9	568	-0.219%
2026-05-04	9.1500	9.1500	8.3000	8.3500	-10.886%	85	568	+9.341%
2026-05-01	10.8500	10.8500	9.0000	9.3700	+37.794%	57	534	-2.561%
2026-04-30	6.8000	6.8000	6.8000	6.8000	-2.158%	1	534	+34.265%
2026-04-29	6.9500	6.9500	6.9500	6.9500	+1.757%	1	534	+31.367%
2026-04-27	6.8600	6.8600	6.8300	6.8300	-5.402%	2	534	+33.675%
2026-04-24	7.2200	7.2200	7.2200	7.2200	+2.703%	1	534	+26.454%
2026-04-23	6.0000	7.0300	6.0000	7.0300	+24.867%	32	534	+29.872%
2026-04-22	5.6300	5.6300	5.6300	5.6300	+4.259%	1	526	+62.167%
2026-04-20	5.5500	5.5500	5.4000	5.4000	-3.571%	3	525	+69.074%
2026-04-16	5.7500	5.7500	5.6000	5.6000	-22.759%	5	525	+63.036%
2026-04-10	7.2500	7.2500	7.2500	7.2500	+11.196%	1	522	+25.931%
2026-04-06	6.8000	6.8000	6.5200	6.5200	-11.293%	10	521	+40.031%
2026-03-31	7.3500	7.3500	7.3500	7.3500	-9.371%	1	521	+24.218%
2026-03-30	8.1100	8.1100	8.1100	8.1100	+12.639%	5	520	+12.577%
2026-03-26	7.0500	7.2000	7.0500	7.2000	+5.109%	5	525	+26.806%
2026-03-13	6.8500	6.8500	6.8500	6.8500	+9.600%	10	523	+33.285%
2026-03-12	6.3300	6.3300	6.2500	6.2500	-0.794%	8	513	+46.080%
2026-03-10	6.1000	6.3000	5.8300	6.3000	+9.185%	16	506	+44.921%
2026-02-13	5.7500	5.7700	5.7500	5.7700	+22.766%	34	483	+58.232%
2026-02-10	4.7000	4.7000	4.7000	4.7000	-6.000%	2	483	+94.255%
2026-01-30	4.4000	5.0000	4.3500	5.0000	+28.205%	5	481	+82.600%
2026-01-29	3.7000	3.9000	3.6400	3.9000	+7.143%	43	480	+134.103%
2026-01-28	3.4100	3.6400	3.4100	3.6400	-0.274%	20	489	+150.824%
2026-01-27	3.7600	3.8000	3.6500	3.6500	+58.009%	12	489	+150.137%
2026-01-16	2.4600	2.5800	2.1800	2.3100	-7.600%	224	276	+295.238%
2026-01-15	2.5000	2.5000	2.5000	2.5000	-11.972%	1	276	+265.200%
2026-01-13	2.8600	2.8600	2.8300	2.8400	-15.224%	5	277	+221.479%
2026-01-12	3.4500	3.4500	3.3500	3.3500	-9.459%	31	272	+172.537%
2026-01-09	3.7000	3.7000	3.7000	3.7000	-2.632%	4	256	+146.757%
2026-01-08	3.8000	3.8000	3.8000	3.8000	+31.034%	8	252	+140.263%
2025-12-24	2.9000	2.9000	2.9000	2.9000	+0.346%	1	244	+214.828%
2025-12-19	2.8800	2.8900	2.7500	2.8900	+29.596%	282	244	+215.917%
2025-12-05	2.1000	2.2300	2.1000	2.2300	+11.500%	19	35	+309.417%
2025-11-11	2.0000	2.0000	2.0000	2.0000	+18.343%	10	26	+356.500%
2025-09-11	1.6900	1.6900	1.6900	1.6900	-3.429%	3	26	+440.237%
2025-08-14	1.7500	1.7500	1.7500	1.7500	-1.130%	2	26	+421.714%
2025-08-13	1.7700	1.7700	1.7700	1.7700	-3.279%	1	26	+415.819%
2025-08-01	1.8300	1.8300	1.8300	1.8300	-14.884%	1	25	+398.907%
2025-07-29	2.1500	2.1500	2.1500	2.1500	-34.451%	15	25	+324.651%
2025-07-03	3.2800	3.2800	3.2800	3.2800	+74.468%	2	30	+178.354%
2025-07-02	1.8800	1.8800	1.8800	1.8800	-29.323%	2	30	+385.638%
2025-06-30	2.7600	2.7600	2.6600	2.6600	-4.317%	2	30	+243.233%
2025-06-06	2.7800	2.7800	2.7800	2.7800	-4.138%	4	29	+228.417%
2025-06-05	2.7700	2.9000	2.7700	2.9000	-3.010%	2	29	+214.828%
2025-06-03	3.1100	3.1500	2.9900	2.9900	-10.746%	16	30	+205.351%
2025-05-29	3.3500	3.3500	3.3500	3.3500	-6.944%	2	30	+172.537%
2025-05-23	3.4500	3.6000	3.4500	3.6000	-7.692%	12	35	+153.611%
2025-05-13	3.9000	3.9000	3.9000	3.9000	-18.750%	1	35	+134.103%
2025-05-06	4.8000	4.8000	4.8000	4.8000	-2.041%	1	36	+90.208%
2025-05-01	4.9000	4.9000	4.9000	4.9000	-14.186%	1	37	+86.327%
2025-04-28	5.7100	5.7100	5.7100	5.7100	-36.201%	1	36	+59.895%
2025-04-07	8.9500	8.9500	8.9500	8.9500	+44.122%	1	37	+2.011%
2025-03-06	6.2100	6.2100	6.2100	6.2100	+1.803%	1	35	+47.021%
2025-02-20	6.1000	6.1000	6.1000	6.1000	+14.019%	1	35	+49.672%
2025-02-14	5.3500	5.3500	5.3500	5.3500	-7.917%	2	35	+70.654%
2025-02-06	5.8100	5.8100	5.8100	5.8100	-4.125%	3	35	+57.143%
2025-01-22	6.0600	6.0600	6.0600	6.0600	-9.552%	1	32	+50.660%
2024-12-16	6.7000	6.7000	6.1400	6.7000	-1.471%	5	36	+36.269%
2024-12-12	6.8000	6.8000	6.8000	6.8000	+2.256%	1	36	+34.265%
2024-12-11	6.6500	6.6500	6.6500	6.6500	-15.823%	2	37	+37.293%
2024-11-06	7.9000	7.9000	7.9000	7.9000	-3.659%	1	35	+15.570%
2024-11-04	8.2000	8.2000	8.2000	8.2000	+2.500%	10	36	+11.341%
2024-10-31	8.0000	8.0000	8.0000	8.0000	-27.798%	10	36	+14.125%
2024-10-29	11.0800	11.0800	11.0800	11.0800	-17.804%	15	36	-17.599%
2024-10-08	13.4800	13.4800	13.4800	13.4800	+23.783%	10	21	-32.270%
2024-09-26	10.9000	10.9000	10.8900	10.8900	+11.692%	2	27	-16.162%
2024-09-25	9.7500	9.7500	9.7500	9.7500	+2.308%	2	25	-6.359%
2024-09-17	9.5300	9.5300	9.5300	9.5300	-20.583%	2	25	-4.197%
2024-09-03	12.0000	12.0000	12.0000	12.0000	+9.389%	2	23	-23.917%
2024-08-26	10.9700	10.9700	10.9700	10.9700	-7.426%	1	23	-16.773%
2024-08-21	11.8500	11.8500	11.8500	11.8500	-13.059%	10	22	-22.954%
2024-08-07	14.0500	14.0500	13.6300	13.6300	+1.641%	8	12	-33.015%
2024-08-01	13.4100	13.4100	13.4100	13.4100	+6.938%	2	4	-31.916%
2024-07-15	12.5400	12.5400	12.5400	12.5400	0.000%	2	2	-27.193%

.dark-mode .lCcsJQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lCcsJQ{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20261218P45RBLX Dec 18 2026 45.00 Put (RBLX261218P00045000)option OPRA

RBLX20261218P45
RBLX Dec 18 2026 45.00 Put (RBLX261218P00045000)
option OPRA