Dark

RBLX20261218P50
RBLX Dec 18 2026 50.00 Put (RBLX261218P00050000)
option OPRA

EOD

Aug 18, 2026

13.85-2.602%(-0.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	13.8500	13.8500	13.8500	13.8500	-2.602%	1	544	0.000%
2026-08-17	14.0000	14.2200	14.0000	14.2200	-6.509%	11	544	-2.602%
2026-08-13	15.2100	15.2100	15.2100	15.2100	-3.977%	1	533	-8.941%
2026-08-12	15.8300	15.8400	15.8300	15.8400	+7.027%	2	532	-12.563%
2026-08-04	14.8000	14.8000	14.8000	14.8000	-0.671%	1	532	-6.419%
2026-08-03	14.7900	14.9000	14.7900	14.9000	-12.353%	2	533	-7.047%
2026-07-31	16.0000	17.5000	16.0000	17.0000	+79.704%	16	533	-18.529%
2026-07-30	9.4600	9.4600	9.4600	9.4600	+0.318%	10	543	+46.406%
2026-07-29	9.4300	9.4300	9.4300	9.4300	-3.776%	1	543	+46.872%
2026-07-24	9.8000	9.8000	9.8000	9.8000	+7.692%	1	542	+41.327%
2026-07-22	9.1000	9.1000	9.1000	9.1000	+10.976%	1	542	+52.198%
2026-07-21	8.2000	8.2000	8.2000	8.2000	-2.381%	11	542	+68.902%
2026-07-20	8.4000	8.4000	8.4000	8.4000	-2.326%	90	542	+64.881%
2026-07-17	8.5000	8.6000	8.5000	8.6000	+20.280%	3	542	+61.047%
2026-07-16	7.3000	7.3000	7.1500	7.1500	-4.667%	501	541	+93.706%
2026-07-14	7.5000	7.5000	7.5000	7.5000	-1.575%	17	1,042	+84.667%
2026-07-10	7.4000	7.8000	7.4000	7.6200	-2.308%	106	1,042	+81.759%
2026-07-09	7.8000	7.8000	7.8000	7.8000	-3.585%	1	954	+77.564%
2026-07-02	7.9000	8.1200	7.9000	8.0900	+13.944%	4	951	+71.199%
2026-07-01	7.5000	7.5000	7.1000	7.1000	-12.883%	10	951	+95.070%
2026-06-30	8.1500	8.1500	8.1500	8.1500	-2.395%	5	955	+69.939%
2026-06-29	8.5500	8.6500	8.3000	8.3500	-20.476%	40	950	+65.868%
2026-06-23	10.6800	10.6800	10.5000	10.5000	-7.489%	8	953	+31.905%
2026-06-22	10.6000	11.3500	10.6000	11.3500	+20.745%	10	957	+22.026%
2026-06-18	9.2500	9.4000	9.2500	9.4000	-3.590%	3	971	+47.340%
2026-06-17	9.8500	9.8500	9.5000	9.7500	-8.192%	19	971	+42.051%
2026-06-16	10.7500	10.7500	10.5700	10.6200	-20.150%	7	971	+30.414%
2026-06-09	14.0000	14.0000	13.2700	13.3000	-5.338%	3	973	+4.135%
2026-06-08	14.0500	14.0500	14.0500	14.0500	+4.851%	1	974	-1.423%
2026-06-03	13.3500	13.4000	13.3500	13.4000	+6.265%	2	974	+3.358%
2026-06-02	12.6100	12.6100	12.6100	12.6100	+9.083%	2	974	+9.833%
2026-05-28	11.5600	11.5600	11.5600	11.5600	-3.747%	5	972	+19.810%
2026-05-27	12.0100	12.0100	12.0100	12.0100	+1.094%	1	972	+15.321%
2026-05-26	11.9000	12.1600	11.8800	11.8800	+1.279%	6	972	+16.582%
2026-05-18	11.8000	11.8000	11.7300	11.7300	-17.626%	3	969	+18.073%
2026-05-13	14.3300	14.3500	14.2400	14.2400	+3.564%	5	967	-2.739%
2026-05-11	13.9000	13.9000	13.7500	13.7500	+9.475%	16	966	+0.727%
2026-05-07	12.4800	12.5600	12.4800	12.5600	-3.012%	2	953	+10.271%
2026-05-06	12.9000	12.9500	12.9000	12.9500	+16.143%	4	953	+6.950%
2026-05-04	11.3000	11.3000	11.1500	11.1500	-11.508%	6	953	+24.215%
2026-05-01	13.6500	13.6500	12.2500	12.6000	+42.373%	131	906	+9.921%
2026-04-30	8.8500	8.8500	8.8500	8.8500	-1.667%	1	906	+56.497%
2026-04-28	9.0000	9.0000	9.0000	9.0000	-1.747%	2	906	+53.889%
2026-04-27	9.0500	9.1900	9.0500	9.1600	-4.683%	5	906	+51.201%
2026-04-24	9.5000	10.0500	9.5000	9.6100	+3.333%	91	908	+44.121%
2026-04-23	8.9000	9.4000	8.9000	9.3000	+28.099%	26	819	+48.925%
2026-04-22	7.2600	7.2600	7.2600	7.2600	+2.254%	2	799	+90.771%
2026-04-21	7.1000	7.1000	7.1000	7.1000	-4.054%	5	793	+95.070%
2026-04-20	7.5500	7.6000	7.2000	7.4000	-3.268%	14	793	+87.162%
2026-04-17	7.6500	7.6500	7.6500	7.6500	+4.795%	10	779	+81.046%
2026-04-16	7.8000	7.8000	7.3000	7.3000	-5.195%	502	789	+89.726%
2026-04-15	7.8200	7.8200	7.7000	7.7000	-8.333%	13	288	+79.870%
2026-04-14	8.0500	8.5000	8.0500	8.4000	+1.942%	166	280	+64.881%
2026-04-13	8.2400	8.2400	8.2400	8.2400	-13.627%	5	178	+68.083%
2026-04-10	9.4000	9.5400	9.4000	9.5400	-0.313%	6	178	+45.178%
2026-04-09	9.3500	9.6300	9.3500	9.5700	+12.588%	18	175	+44.723%
2026-04-08	8.5000	8.5000	8.5000	8.5000	+0.236%	2	157	+62.941%
2026-04-02	8.4800	8.4800	8.4800	8.4800	-9.013%	1	158	+63.325%
2026-03-31	9.7200	9.7200	9.2500	9.3200	-12.075%	7	158	+48.605%
2026-03-30	10.5300	10.6000	10.5300	10.6000	+2.913%	7	156	+30.660%
2026-03-27	10.5100	10.5100	10.3000	10.3000	+6.405%	3	153	+34.466%
2026-03-26	9.4400	9.6800	9.3500	9.6800	+4.423%	6	150	+43.079%
2026-03-24	9.2800	9.2800	9.2700	9.2700	-1.488%	15	145	+49.407%
2026-03-20	9.4100	9.4100	9.4100	9.4100	+3.293%	1	145	+47.184%
2026-03-12	9.1100	9.1100	9.1100	9.1100	+10.693%	1	144	+52.031%
2026-03-10	8.2500	8.2500	8.2300	8.2300	+30.635%	2	143	+68.287%
2026-03-09	6.3000	6.3000	6.3000	6.3000	-18.182%	1	141	+119.841%
2026-03-06	7.4500	7.7000	7.4500	7.7000	+13.569%	45	142	+79.870%
2026-03-05	6.7500	6.7800	6.7500	6.7800	+3.511%	40	138	+104.277%
2026-02-27	6.2500	6.5500	6.2500	6.5500	+6.159%	11	117	+111.450%
2026-02-26	6.7800	6.7800	6.1700	6.1700	-7.910%	6	126	+124.473%
2026-02-25	6.7000	6.7000	6.7000	6.7000	-11.258%	1	128	+106.716%
2026-02-24	7.5900	7.5900	7.5500	7.5500	-4.430%	2	128	+83.444%
2026-02-13	7.9000	7.9000	7.9000	7.9000	-0.253%	9	120	+75.316%
2026-02-12	7.7000	7.9200	7.7000	7.9200	+20.000%	3	120	+74.874%
2026-02-11	6.6000	6.6000	6.6000	6.6000	+10.000%	6	119	+109.848%
2026-02-09	6.9500	6.9500	6.0000	6.0000	-21.363%	3	124	+130.833%
2026-02-03	7.6300	7.6300	7.6300	7.6300	+16.489%	1	123	+81.520%
2026-02-02	6.5500	6.5500	6.5500	6.5500	+4.466%	18	122	+111.450%
2026-01-30	6.0000	6.2700	6.0000	6.2700	+19.429%	2	122	+120.893%
2026-01-29	5.2500	5.2500	5.2500	5.2500	+1.351%	1	120	+163.810%
2026-01-28	5.2800	5.2800	5.1800	5.1800	-5.818%	17	119	+167.375%
2026-01-26	5.5000	5.5000	5.5000	5.5000	+6.796%	1	119	+151.818%
2026-01-23	5.1500	5.1500	5.1500	5.1500	+3.000%	13	118	+168.932%
2026-01-22	4.8500	5.0000	4.8500	5.0000	+43.266%	4	118	+177.000%
2026-01-16	3.4900	3.4900	3.4900	3.4900	-9.585%	1	114	+296.848%
2026-01-15	3.8600	3.8600	3.8600	3.8600	-16.087%	1	114	+258.808%
2026-01-14	4.6000	4.6000	4.6000	4.6000	+16.456%	1	115	+201.087%
2026-01-13	4.3000	4.3000	3.9500	3.9500	-16.842%	2	114	+250.633%
2026-01-12	4.7500	4.7500	4.7500	4.7500	-5.000%	2	116	+191.579%
2026-01-09	5.0000	5.0000	5.0000	5.0000	-4.762%	1	115	+177.000%
2026-01-08	5.0000	5.2900	4.9500	5.2500	+14.130%	28	114	+163.810%
2026-01-06	4.6000	4.6000	4.6000	4.6000	+15.000%	20	124	+201.087%
2025-12-31	4.0200	4.0200	4.0000	4.0000	+18.343%	2	104	+246.250%
2025-12-17	3.3800	3.3800	3.3800	3.3800	-2.029%	1	104	+309.763%
2025-12-15	3.5000	3.5000	3.4500	3.4500	+2.985%	4	104	+301.449%
2025-12-02	3.3500	3.3500	3.3500	3.3500	+6.349%	3	104	+313.433%
2025-11-26	3.1500	3.1500	3.1500	3.1500	-16.446%	1	103	+339.683%
2025-11-21	3.7700	3.7700	3.7700	3.7700	+23.607%	1	103	+267.374%
2025-11-19	3.0500	3.0500	3.0400	3.0500	+3.041%	5	102	+354.098%
2025-11-07	2.9600	2.9600	2.9600	2.9600	+14.286%	1	97	+367.905%
2025-11-03	2.5700	2.6600	2.5700	2.5900	+11.159%	5	91	+434.749%
2025-10-31	2.2800	2.3300	2.2700	2.3300	+9.390%	27	91	+494.421%
2025-10-30	2.4900	2.4900	2.1300	2.1300	-3.620%	2	65	+550.235%
2025-10-29	2.3200	2.3200	2.2100	2.2100	-3.913%	2	65	+526.697%
2025-10-14	2.3000	2.3000	2.3000	2.3000	+0.437%	2	65	+502.174%
2025-10-13	2.2900	2.2900	2.2900	2.2900	-8.400%	18	65	+504.803%
2025-09-25	2.5000	2.5000	2.5000	2.5000	+0.402%	1	52	+454.000%
2025-08-28	2.4900	2.4900	2.4900	2.4900	+1.633%	5	52	+456.225%
2025-08-25	2.5000	2.5000	2.4500	2.4500	-2.000%	10	52	+465.306%
2025-08-14	2.5000	2.5000	2.5000	2.5000	+19.048%	5	52	+454.000%
2025-08-11	2.1000	2.1000	2.1000	2.1000	-40.000%	1	52	+559.524%
2025-06-30	3.5000	3.5000	3.5000	3.5000	+8.359%	1	51	+295.714%
2025-06-17	3.2300	3.2300	3.2300	3.2300	-8.757%	4	50	+328.793%
2025-06-16	3.5400	3.5400	3.5400	3.5400	-3.014%	1	54	+291.243%
2025-06-06	3.6500	3.6500	3.6500	3.6500	-2.667%	6	55	+279.452%
2025-06-03	3.7500	3.7500	3.7500	3.7500	-20.213%	1	55	+269.333%
2025-05-23	4.5500	4.7000	4.5500	4.7000	-49.462%	28	40	+194.681%
2025-04-03	9.3000	9.3000	9.3000	9.3000	-2.105%	1	40	+48.925%
2025-03-12	9.5000	9.5000	9.5000	9.5000	+28.378%	3	41	+45.789%
2025-02-10	7.3000	7.4000	7.3000	7.4000	+13.846%	3	38	+87.162%
2025-02-05	6.5000	6.5000	6.5000	6.5000	-11.081%	4	35	+113.077%
2025-01-28	7.3100	7.3100	7.3100	7.3100	-16.932%	1	31	+89.466%
2024-12-16	8.8000	8.8000	8.8000	8.8000	0.000%	1	31	+57.386%
2024-12-09	8.8000	8.8000	8.8000	8.8000	-2.870%	1	31	+57.386%
2024-12-05	9.0600	9.0600	9.0600	9.0600	-11.523%	1	30	+52.870%
2024-12-02	10.1000	10.2400	10.1000	10.2400	+7.789%	20	29	+35.254%
2024-11-11	9.5000	9.5000	9.5000	9.5000	-16.813%	10	9	+45.789%
2024-10-31	11.4200	11.4200	11.4200	11.4200	-24.371%	10	14	+21.278%
2024-10-07	15.1000	15.1000	15.1000	15.1000	+16.154%	1	4	-8.278%
2024-09-17	13.0000	13.0000	13.0000	13.0000	0.000%	1	3	+6.538%
2024-09-13	13.0000	13.0000	13.0000	13.0000	-8.257%	2	2	+6.538%
2024-08-21	14.1700	14.1700	14.1700	14.1700	0.000%	1	1	-2.258%

.dark-mode .pyGLHv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pyGLHv{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20261218P50RBLX Dec 18 2026 50.00 Put (RBLX261218P00050000)option OPRA

RBLX20261218P50
RBLX Dec 18 2026 50.00 Put (RBLX261218P00050000)
option OPRA