RBLX261218P00045000
RBLX Dec 18 2026 45.00 Put
optionOPRA
EODOct 15, 2026
2.89USD-29.340%(-1.20)31Vol1,204OI
RBLX261218P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.1500 | 4.1500 | 2.8900 | 2.8900 | -29.340% | 31 | 1,207 | 0.000% |
| 2026-10-14 | 3.4000 | 4.1700 | 3.4000 | 4.0900 | +31.935% | 28 | 1,207 | -29.340% |
| 2026-10-13 | 3.3300 | 3.3300 | 3.1000 | 3.1000 | -7.463% | 2 | 1,207 | -6.774% |
| 2026-10-12 | 3.9500 | 3.9500 | 3.3500 | 3.3500 | -13.660% | 12 | 1,199 | -13.731% |
| 2026-10-09 | 3.9500 | 3.9500 | 3.8800 | 3.8800 | -28.148% | 7 | 1,203 | -25.515% |
| 2026-10-08 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +3.647% | 1 | 1,203 | -46.481% |
| 2026-10-06 | 5.2000 | 5.2100 | 5.2000 | 5.2100 | -7.624% | 14 | 1,203 | -44.530% |
| 2026-10-05 | 5.7200 | 6.1000 | 5.6400 | 5.6400 | -13.893% | 14 | 1,203 | -48.759% |
| 2026-10-02 | 6.5000 | 6.6500 | 6.5000 | 6.5500 | +2.344% | 16 | 1,201 | -55.878% |
| 2026-10-01 | 6.7500 | 7.0500 | 6.4000 | 6.4000 | -13.514% | 21 | 1,185 | -54.844% |
| 2026-09-29 | 7.4500 | 7.6000 | 7.0000 | 7.4000 | +4.668% | 67 | 1,173 | -60.946% |
| 2026-09-28 | 6.7000 | 7.0700 | 6.4500 | 7.0700 | +42.254% | 37 | 1,173 | -59.123% |
| 2026-09-25 | 4.9000 | 5.1600 | 4.8500 | 4.9700 | +13.212% | 69 | 1,208 | -41.851% |
| 2026-09-24 | 4.4700 | 4.4700 | 4.3900 | 4.3900 | +8.663% | 4 | 1,205 | -34.169% |
| 2026-09-23 | 4.0500 | 4.0500 | 4.0000 | 4.0400 | +10.685% | 6 | 1,201 | -28.465% |
| 2026-09-22 | 3.9000 | 3.9000 | 3.6500 | 3.6500 | +2.817% | 22 | 1,201 | -20.822% |
| 2026-09-21 | 3.4500 | 3.6100 | 3.4500 | 3.5500 | -22.489% | 24 | 1,181 | -18.592% |
| 2026-09-18 | 4.8000 | 4.9000 | 4.5800 | 4.5800 | +0.659% | 47 | 1,150 | -36.900% |
| 2026-09-17 | 4.5500 | 4.7000 | 4.5500 | 4.5500 | -1.302% | 230 | 1,043 | -36.484% |
| 2026-09-16 | 4.2500 | 4.6100 | 4.2500 | 4.6100 | +21.316% | 4 | 1,043 | -37.310% |
| 2026-09-15 | 3.8500 | 4.0000 | 3.8000 | 3.8000 | 0.000% | 11 | 1,038 | -23.947% |
| 2026-09-14 | 4.7300 | 4.7300 | 3.8000 | 3.8000 | -32.143% | 50 | 1,004 | -23.947% |
| 2026-09-11 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -16.418% | 4 | 1,004 | -48.393% |
| 2026-09-09 | 6.7500 | 6.7500 | 6.7000 | 6.7000 | +5.512% | 66 | 1,007 | -56.866% |
| 2026-09-08 | 6.6700 | 6.6700 | 6.0500 | 6.3500 | -9.673% | 31 | 984 | -54.488% |
| 2026-09-04 | 7.3500 | 7.4000 | 7.0300 | 7.0300 | -12.671% | 30 | 980 | -58.890% |
| 2026-09-02 | 8.4500 | 8.4500 | 8.0500 | 8.0500 | -0.371% | 2 | 979 | -64.099% |
| 2026-08-31 | 8.2400 | 8.2400 | 8.0800 | 8.0800 | -12.649% | 2 | 979 | -64.233% |
| 2026-08-28 | 9.1000 | 9.2500 | 9.1000 | 9.2500 | -2.116% | 11 | 979 | -68.757% |
| 2026-08-27 | 9.7600 | 9.7600 | 9.4500 | 9.4500 | -1.357% | 2 | 980 | -69.418% |
| 2026-08-24 | 9.5500 | 9.6200 | 9.3000 | 9.5800 | -1.237% | 60 | 968 | -69.833% |
| 2026-08-21 | 9.6600 | 9.7000 | 9.6600 | 9.7000 | +6.243% | 3 | 966 | -70.206% |
| 2026-08-19 | 9.3300 | 9.3300 | 9.0000 | 9.1300 | -8.700% | 3 | 968 | -68.346% |
| 2026-08-18 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -0.794% | 2 | 970 | -71.100% |
| 2026-08-17 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -0.198% | 1 | 970 | -71.329% |
| 2026-08-14 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -4.717% | 1 | 970 | -71.386% |
| 2026-08-13 | 11.7500 | 11.7500 | 10.6000 | 10.6000 | -4.847% | 117 | 953 | -72.736% |
| 2026-08-11 | 11.3000 | 11.3700 | 11.1400 | 11.1400 | -6.622% | 6 | 953 | -74.057% |
| 2026-08-05 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | +3.290% | 10 | 953 | -75.775% |
| 2026-08-03 | 11.6000 | 11.6000 | 11.5500 | 11.5500 | -10.256% | 5 | 953 | -74.978% |
| 2026-07-31 | 10.3000 | 13.3000 | 10.3000 | 12.8700 | +91.518% | 7 | 953 | -77.545% |
| 2026-07-29 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +3.385% | 3 | 953 | -56.994% |
| 2026-07-28 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -9.091% | 1 | 953 | -55.538% |
| 2026-07-27 | 7.6000 | 7.6000 | 7.1500 | 7.1500 | +22.222% | 6 | 954 | -59.580% |
| 2026-07-21 | 5.8000 | 5.8500 | 5.8000 | 5.8500 | +0.862% | 27 | 927 | -50.598% |
| 2026-07-20 | 5.9000 | 5.9000 | 5.8000 | 5.8000 | -1.695% | 6 | 922 | -50.172% |
| 2026-07-17 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +12.381% | 3 | 921 | -51.017% |
| 2026-07-16 | 5.0800 | 5.2500 | 5.0800 | 5.2500 | +7.143% | 12 | 921 | -44.952% |
| 2026-07-15 | 5.1000 | 5.1000 | 4.9000 | 4.9000 | -6.844% | 5 | 921 | -41.020% |
| 2026-07-14 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +4.158% | 10 | 921 | -45.057% |
| 2026-07-13 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +5.208% | 1 | 920 | -42.772% |
| 2026-07-10 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -14.286% | 3 | 920 | -39.792% |
| 2026-07-08 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +8.738% | 1 | 919 | -48.393% |
| 2026-07-07 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -0.962% | 11 | 920 | -43.883% |
| 2026-07-06 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -6.977% | 10 | 920 | -44.423% |
| 2026-07-02 | 5.7400 | 5.7400 | 5.5900 | 5.5900 | +8.544% | 5 | 920 | -48.301% |
| 2026-07-01 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -9.011% | 1 | 919 | -43.883% |
| 2026-06-30 | 5.5800 | 5.6600 | 5.5800 | 5.6600 | -8.266% | 2 | 919 | -48.940% |
| 2026-06-29 | 6.6400 | 6.8000 | 6.1700 | 6.1700 | -22.390% | 9 | 920 | -53.160% |
| 2026-06-26 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -6.471% | 20 | 920 | -63.648% |
| 2026-06-25 | 8.4500 | 8.6000 | 8.4500 | 8.5000 | +8.142% | 17 | 921 | -66.000% |
| 2026-06-23 | 8.5000 | 8.5000 | 7.8000 | 7.8600 | -9.343% | 13 | 921 | -63.232% |
| 2026-06-22 | 7.7700 | 8.6700 | 7.7700 | 8.6700 | +25.835% | 431 | 569 | -66.667% |
| 2026-06-18 | 6.8500 | 6.9000 | 6.8500 | 6.8900 | -9.342% | 9 | 566 | -58.055% |
| 2026-06-17 | 7.3000 | 7.6000 | 7.1000 | 7.6000 | -24.000% | 8 | 573 | -61.974% |
| 2026-06-09 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -8.004% | 10 | 583 | -71.100% |
| 2026-06-08 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | +1.022% | 5 | 588 | -73.413% |
| 2026-06-05 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | +8.687% | 4 | 584 | -73.141% |
| 2026-06-04 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -2.463% | 7 | 577 | -70.808% |
| 2026-06-03 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +14.045% | 2 | 575 | -71.527% |
| 2026-06-01 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +1.367% | 1 | 574 | -67.528% |
| 2026-05-28 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | -2.983% | 1 | 574 | -67.084% |
| 2026-05-27 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +1.914% | 5 | 573 | -68.066% |
| 2026-05-26 | 8.7200 | 8.8800 | 8.7200 | 8.8800 | +6.347% | 2 | 571 | -67.455% |
| 2026-05-22 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -7.222% | 1 | 572 | -65.389% |
| 2026-05-21 | 8.9000 | 9.0000 | 8.9000 | 9.0000 | +2.975% | 3 | 572 | -67.889% |
| 2026-05-18 | 8.6500 | 8.9700 | 8.6500 | 8.7400 | -15.556% | 4 | 572 | -66.934% |
| 2026-05-15 | 10.4500 | 10.4500 | 10.1500 | 10.3500 | -3.090% | 7 | 572 | -72.077% |
| 2026-05-12 | 10.4800 | 10.6800 | 10.4800 | 10.6800 | +0.282% | 4 | 568 | -72.940% |
| 2026-05-11 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +8.673% | 1 | 568 | -72.864% |
| 2026-05-06 | 9.9400 | 9.9400 | 9.6500 | 9.8000 | +7.104% | 8 | 568 | -70.510% |
| 2026-05-05 | 9.1800 | 9.1800 | 9.1500 | 9.1500 | +9.581% | 9 | 568 | -68.415% |
| 2026-05-04 | 9.1500 | 9.1500 | 8.3000 | 8.3500 | -10.886% | 85 | 548 | -65.389% |
| 2026-05-01 | 10.8500 | 10.8500 | 9.0000 | 9.3700 | +37.794% | 57 | 534 | -69.157% |
| 2026-04-30 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -2.158% | 1 | 534 | -57.500% |
| 2026-04-29 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +1.757% | 1 | 534 | -58.417% |
| 2026-04-27 | 6.8600 | 6.8600 | 6.8300 | 6.8300 | -5.402% | 2 | 534 | -57.687% |
| 2026-04-24 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | +2.703% | 1 | 534 | -59.972% |
| 2026-04-23 | 6.0000 | 7.0300 | 6.0000 | 7.0300 | +24.867% | 32 | 526 | -58.890% |
| 2026-04-22 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +4.259% | 1 | 525 | -48.668% |
| 2026-04-20 | 5.5500 | 5.5500 | 5.4000 | 5.4000 | -3.571% | 3 | 525 | -46.481% |
| 2026-04-16 | 5.7500 | 5.7500 | 5.6000 | 5.6000 | -22.759% | 5 | 525 | -48.393% |
| 2026-04-10 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +11.196% | 1 | 522 | -60.138% |
| 2026-04-06 | 6.8000 | 6.8000 | 6.5200 | 6.5200 | -11.293% | 10 | 521 | -55.675% |
| 2026-03-31 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -9.371% | 1 | 521 | -60.680% |
| 2026-03-30 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | +12.639% | 5 | 520 | -64.365% |
| 2026-03-26 | 7.0500 | 7.2000 | 7.0500 | 7.2000 | +5.109% | 5 | 525 | -59.861% |
| 2026-03-13 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +9.600% | 10 | 523 | -57.810% |
| 2026-03-12 | 6.3300 | 6.3300 | 6.2500 | 6.2500 | -0.794% | 8 | 513 | -53.760% |
| 2026-03-10 | 6.1000 | 6.3000 | 5.8300 | 6.3000 | +9.185% | 16 | 506 | -54.127% |
| 2026-02-13 | 5.7500 | 5.7700 | 5.7500 | 5.7700 | +22.766% | 34 | 483 | -49.913% |
| 2026-02-10 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -6.000% | 2 | 483 | -38.511% |
| 2026-01-30 | 4.4000 | 5.0000 | 4.3500 | 5.0000 | +28.205% | 5 | 481 | -42.200% |
| 2026-01-29 | 3.7000 | 3.9000 | 3.6400 | 3.9000 | +7.143% | 43 | 480 | -25.897% |
| 2026-01-28 | 3.4100 | 3.6400 | 3.4100 | 3.6400 | -0.274% | 20 | 489 | -20.604% |
| 2026-01-27 | 3.7600 | 3.8000 | 3.6500 | 3.6500 | +58.009% | 12 | 489 | -20.822% |
| 2026-01-16 | 2.4600 | 2.5800 | 2.1800 | 2.3100 | -7.600% | 224 | 276 | +25.108% |
| 2026-01-15 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -11.972% | 1 | 276 | +15.600% |
| 2026-01-13 | 2.8600 | 2.8600 | 2.8300 | 2.8400 | -15.224% | 5 | 277 | +1.761% |
| 2026-01-12 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | -9.459% | 31 | 272 | -13.731% |
| 2026-01-09 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.632% | 4 | 256 | -21.892% |
| 2026-01-08 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +31.034% | 8 | 252 | -23.947% |
| 2025-12-24 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +0.346% | 1 | 244 | -0.345% |
| 2025-12-19 | 2.8800 | 2.8900 | 2.7500 | 2.8900 | +29.596% | 282 | 244 | 0.000% |
| 2025-12-05 | 2.1000 | 2.2300 | 2.1000 | 2.2300 | +11.500% | 19 | 35 | +29.596% |
| 2025-11-11 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +18.343% | 10 | 26 | +44.500% |
| 2025-09-11 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -3.429% | 3 | 26 | +71.006% |
| 2025-08-14 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -1.130% | 2 | 26 | +65.143% |
| 2025-08-13 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -3.279% | 1 | 26 | +63.277% |
| 2025-08-01 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -14.884% | 1 | 25 | +57.923% |
| 2025-07-29 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -34.451% | 15 | 25 | +34.419% |
| 2025-07-03 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +74.468% | 2 | 30 | -11.890% |
| 2025-07-02 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -29.323% | 2 | 30 | +53.723% |
| 2025-06-30 | 2.7600 | 2.7600 | 2.6600 | 2.6600 | -4.317% | 2 | 30 | +8.647% |
| 2025-06-06 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -4.138% | 4 | 29 | +3.957% |
| 2025-06-05 | 2.7700 | 2.9000 | 2.7700 | 2.9000 | -3.010% | 2 | 29 | -0.345% |
| 2025-06-03 | 3.1100 | 3.1500 | 2.9900 | 2.9900 | -10.746% | 16 | 30 | -3.344% |
| 2025-05-29 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -6.944% | 2 | 30 | -13.731% |
| 2025-05-23 | 3.4500 | 3.6000 | 3.4500 | 3.6000 | -7.692% | 12 | 35 | -19.722% |
| 2025-05-13 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -18.750% | 1 | 35 | -25.897% |
| 2025-05-06 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -2.041% | 1 | 36 | -39.792% |
| 2025-05-01 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -14.186% | 1 | 37 | -41.020% |
| 2025-04-28 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -36.201% | 1 | 36 | -49.387% |
| 2025-04-07 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +44.122% | 1 | 37 | -67.709% |
| 2025-03-06 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | +1.803% | 1 | 35 | -53.462% |
| 2025-02-20 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +14.019% | 1 | 35 | -52.623% |
| 2025-02-14 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -7.917% | 2 | 35 | -45.981% |
| 2025-02-06 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -4.125% | 3 | 35 | -50.258% |
| 2025-01-22 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -9.552% | 1 | 32 | -52.310% |
| 2024-12-16 | 6.7000 | 6.7000 | 6.1400 | 6.7000 | -1.471% | 5 | 36 | -56.866% |
| 2024-12-12 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +2.256% | 1 | 36 | -57.500% |
| 2024-12-11 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -15.823% | 2 | 37 | -56.541% |
| 2024-11-06 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -3.659% | 1 | 35 | -63.418% |
| 2024-11-04 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +2.500% | 10 | 36 | -64.756% |
| 2024-10-31 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -27.798% | 10 | 36 | -63.875% |
| 2024-10-29 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | -17.804% | 15 | 36 | -73.917% |
| 2024-10-08 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | +23.783% | 10 | 21 | -78.561% |
| 2024-09-26 | 10.9000 | 10.9000 | 10.8900 | 10.8900 | +11.692% | 2 | 27 | -73.462% |
| 2024-09-25 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +2.308% | 2 | 25 | -70.359% |
| 2024-09-17 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -20.583% | 2 | 25 | -69.675% |
| 2024-09-03 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +9.389% | 2 | 23 | -75.917% |
| 2024-08-26 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | -7.426% | 1 | 23 | -73.655% |
| 2024-08-21 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -13.059% | 10 | 22 | -75.612% |
| 2024-08-07 | 14.0500 | 14.0500 | 13.6300 | 13.6300 | +1.641% | 8 | 12 | -78.797% |
| 2024-08-01 | 13.4100 | 13.4100 | 13.4100 | 13.4100 | +6.938% | 2 | 4 | -78.449% |
| 2024-07-15 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | 0.000% | 2 | 2 | -76.954% |