RBLX261218P00050000
RBLX Dec 18 2026 50.00 Put
optionOPRA
EODOct 15, 2026
5.43USD-21.304%(-1.47)12Vol577OI
RBLX261218P00050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.9000 | 5.9000 | 5.4300 | 5.4300 | -21.304% | 12 | 588 | 0.000% |
| 2026-10-14 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +16.949% | 1 | 588 | -21.304% |
| 2026-10-13 | 6.0000 | 6.0500 | 5.6500 | 5.9000 | +2.609% | 17 | 587 | -7.966% |
| 2026-10-12 | 6.4000 | 6.4000 | 5.7500 | 5.7500 | -29.012% | 17 | 582 | -5.565% |
| 2026-10-06 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -15.625% | 1 | 583 | -32.963% |
| 2026-10-02 | 10.0500 | 10.0500 | 9.6000 | 9.6000 | -1.031% | 11 | 582 | -43.438% |
| 2026-10-01 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -3.960% | 1 | 583 | -44.021% |
| 2026-09-30 | 10.0500 | 10.4500 | 10.0500 | 10.1000 | -4.265% | 4 | 584 | -46.238% |
| 2026-09-29 | 10.7000 | 10.7000 | 10.5500 | 10.5500 | +4.455% | 16 | 568 | -48.531% |
| 2026-09-28 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +26.250% | 1 | 568 | -46.238% |
| 2026-09-25 | 7.6500 | 8.0300 | 7.6500 | 8.0000 | +22.699% | 33 | 563 | -32.125% |
| 2026-09-23 | 6.5500 | 6.5500 | 6.4500 | 6.5200 | +4.320% | 16 | 561 | -16.718% |
| 2026-09-22 | 5.9000 | 6.2500 | 5.9000 | 6.2500 | +8.696% | 54 | 602 | -13.120% |
| 2026-09-21 | 5.7500 | 5.9700 | 5.7500 | 5.7500 | -23.333% | 51 | 605 | -5.565% |
| 2026-09-18 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +2.041% | 5 | 605 | -27.600% |
| 2026-09-17 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +8.247% | 44 | 561 | -26.122% |
| 2026-09-16 | 6.8700 | 6.8700 | 6.7900 | 6.7900 | +11.311% | 11 | 563 | -20.029% |
| 2026-09-15 | 6.1100 | 6.4000 | 6.1000 | 6.1000 | -3.633% | 18 | 558 | -10.984% |
| 2026-09-14 | 6.8000 | 6.8000 | 6.1300 | 6.3300 | -28.876% | 24 | 546 | -14.218% |
| 2026-09-10 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -6.806% | 1 | 547 | -38.989% |
| 2026-09-09 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -0.831% | 1 | 548 | -43.141% |
| 2026-09-08 | 9.2200 | 9.6300 | 9.2200 | 9.6300 | -18.597% | 2 | 546 | -43.614% |
| 2026-08-31 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | -9.000% | 10 | 546 | -54.100% |
| 2026-08-24 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -2.767% | 1 | 546 | -58.231% |
| 2026-08-21 | 13.3700 | 13.3700 | 13.3700 | 13.3700 | -3.466% | 2 | 544 | -59.387% |
| 2026-08-18 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -2.602% | 1 | 544 | -60.794% |
| 2026-08-17 | 14.0000 | 14.2200 | 14.0000 | 14.2200 | -6.509% | 11 | 533 | -61.814% |
| 2026-08-13 | 15.2100 | 15.2100 | 15.2100 | 15.2100 | -3.977% | 1 | 532 | -64.300% |
| 2026-08-12 | 15.8300 | 15.8400 | 15.8300 | 15.8400 | +7.027% | 2 | 532 | -65.720% |
| 2026-08-04 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -0.671% | 1 | 533 | -63.311% |
| 2026-08-03 | 14.7900 | 14.9000 | 14.7900 | 14.9000 | -12.353% | 2 | 533 | -63.557% |
| 2026-07-31 | 16.0000 | 17.5000 | 16.0000 | 17.0000 | +79.704% | 16 | 543 | -68.059% |
| 2026-07-30 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | +0.318% | 10 | 543 | -42.600% |
| 2026-07-29 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | -3.776% | 1 | 542 | -42.418% |
| 2026-07-24 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +7.692% | 1 | 542 | -44.592% |
| 2026-07-22 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +10.976% | 1 | 542 | -40.330% |
| 2026-07-21 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -2.381% | 11 | 542 | -33.780% |
| 2026-07-20 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -2.326% | 90 | 542 | -35.357% |
| 2026-07-17 | 8.5000 | 8.6000 | 8.5000 | 8.6000 | +20.280% | 3 | 541 | -36.860% |
| 2026-07-16 | 7.3000 | 7.3000 | 7.1500 | 7.1500 | -4.667% | 501 | 1,042 | -24.056% |
| 2026-07-14 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.575% | 17 | 1,042 | -27.600% |
| 2026-07-10 | 7.4000 | 7.8000 | 7.4000 | 7.6200 | -2.308% | 106 | 954 | -28.740% |
| 2026-07-09 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -3.585% | 1 | 953 | -30.385% |
| 2026-07-02 | 7.9000 | 8.1200 | 7.9000 | 8.0900 | +13.944% | 4 | 951 | -32.880% |
| 2026-07-01 | 7.5000 | 7.5000 | 7.1000 | 7.1000 | -12.883% | 10 | 955 | -23.521% |
| 2026-06-30 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -2.395% | 5 | 950 | -33.374% |
| 2026-06-29 | 8.5500 | 8.6500 | 8.3000 | 8.3500 | -20.476% | 40 | 953 | -34.970% |
| 2026-06-23 | 10.6800 | 10.6800 | 10.5000 | 10.5000 | -7.489% | 8 | 957 | -48.286% |
| 2026-06-22 | 10.6000 | 11.3500 | 10.6000 | 11.3500 | +20.745% | 10 | 959 | -52.159% |
| 2026-06-18 | 9.2500 | 9.4000 | 9.2500 | 9.4000 | -3.590% | 3 | 959 | -42.234% |
| 2026-06-17 | 9.8500 | 9.8500 | 9.5000 | 9.7500 | -8.192% | 19 | 971 | -44.308% |
| 2026-06-16 | 10.7500 | 10.7500 | 10.5700 | 10.6200 | -20.150% | 7 | 973 | -48.870% |
| 2026-06-09 | 14.0000 | 14.0000 | 13.2700 | 13.3000 | -5.338% | 3 | 974 | -59.173% |
| 2026-06-08 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +4.851% | 1 | 974 | -61.352% |
| 2026-06-03 | 13.3500 | 13.4000 | 13.3500 | 13.4000 | +6.265% | 2 | 974 | -59.478% |
| 2026-06-02 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | +9.083% | 2 | 972 | -56.939% |
| 2026-05-28 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | -3.747% | 5 | 972 | -53.028% |
| 2026-05-27 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | +1.094% | 1 | 972 | -54.788% |
| 2026-05-26 | 11.9000 | 12.1600 | 11.8800 | 11.8800 | +1.279% | 6 | 969 | -54.293% |
| 2026-05-18 | 11.8000 | 11.8000 | 11.7300 | 11.7300 | -17.626% | 3 | 967 | -53.708% |
| 2026-05-13 | 14.3300 | 14.3500 | 14.2400 | 14.2400 | +3.564% | 5 | 966 | -61.868% |
| 2026-05-11 | 13.9000 | 13.9000 | 13.7500 | 13.7500 | +9.475% | 16 | 953 | -60.509% |
| 2026-05-07 | 12.4800 | 12.5600 | 12.4800 | 12.5600 | -3.012% | 2 | 953 | -56.768% |
| 2026-05-06 | 12.9000 | 12.9500 | 12.9000 | 12.9500 | +16.143% | 4 | 953 | -58.069% |
| 2026-05-04 | 11.3000 | 11.3000 | 11.1500 | 11.1500 | -11.508% | 6 | 953 | -51.300% |
| 2026-05-01 | 13.6500 | 13.6500 | 12.2500 | 12.6000 | +42.373% | 131 | 906 | -56.905% |
| 2026-04-30 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -1.667% | 1 | 906 | -38.644% |
| 2026-04-28 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -1.747% | 2 | 906 | -39.667% |
| 2026-04-27 | 9.0500 | 9.1900 | 9.0500 | 9.1600 | -4.683% | 5 | 908 | -40.721% |
| 2026-04-24 | 9.5000 | 10.0500 | 9.5000 | 9.6100 | +3.333% | 91 | 819 | -43.496% |
| 2026-04-23 | 8.9000 | 9.4000 | 8.9000 | 9.3000 | +28.099% | 26 | 799 | -41.613% |
| 2026-04-22 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | +2.254% | 2 | 798 | -25.207% |
| 2026-04-21 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -4.054% | 5 | 793 | -23.521% |
| 2026-04-20 | 7.5500 | 7.6000 | 7.2000 | 7.4000 | -3.268% | 14 | 779 | -26.622% |
| 2026-04-17 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +4.795% | 10 | 779 | -29.020% |
| 2026-04-16 | 7.8000 | 7.8000 | 7.3000 | 7.3000 | -5.195% | 502 | 789 | -25.616% |
| 2026-04-15 | 7.8200 | 7.8200 | 7.7000 | 7.7000 | -8.333% | 13 | 288 | -29.481% |
| 2026-04-14 | 8.0500 | 8.5000 | 8.0500 | 8.4000 | +1.942% | 166 | 280 | -35.357% |
| 2026-04-13 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -13.627% | 5 | 178 | -34.102% |
| 2026-04-10 | 9.4000 | 9.5400 | 9.4000 | 9.5400 | -0.313% | 6 | 178 | -43.082% |
| 2026-04-09 | 9.3500 | 9.6300 | 9.3500 | 9.5700 | +12.588% | 18 | 175 | -43.260% |
| 2026-04-08 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +0.236% | 2 | 157 | -36.118% |
| 2026-04-02 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -9.013% | 1 | 158 | -35.967% |
| 2026-03-31 | 9.7200 | 9.7200 | 9.2500 | 9.3200 | -12.075% | 7 | 158 | -41.738% |
| 2026-03-30 | 10.5300 | 10.6000 | 10.5300 | 10.6000 | +2.913% | 7 | 156 | -48.774% |
| 2026-03-27 | 10.5100 | 10.5100 | 10.3000 | 10.3000 | +6.405% | 3 | 153 | -47.282% |
| 2026-03-26 | 9.4400 | 9.6800 | 9.3500 | 9.6800 | +4.423% | 6 | 150 | -43.905% |
| 2026-03-24 | 9.2800 | 9.2800 | 9.2700 | 9.2700 | -1.488% | 15 | 145 | -41.424% |
| 2026-03-20 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | +3.293% | 1 | 145 | -42.295% |
| 2026-03-12 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | +10.693% | 1 | 144 | -40.395% |
| 2026-03-10 | 8.2500 | 8.2500 | 8.2300 | 8.2300 | +30.635% | 2 | 143 | -34.022% |
| 2026-03-09 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -18.182% | 1 | 141 | -13.810% |
| 2026-03-06 | 7.4500 | 7.7000 | 7.4500 | 7.7000 | +13.569% | 45 | 142 | -29.481% |
| 2026-03-05 | 6.7500 | 6.7800 | 6.7500 | 6.7800 | +3.511% | 40 | 138 | -19.912% |
| 2026-02-27 | 6.2500 | 6.5500 | 6.2500 | 6.5500 | +6.159% | 11 | 117 | -17.099% |
| 2026-02-26 | 6.7800 | 6.7800 | 6.1700 | 6.1700 | -7.910% | 6 | 126 | -11.994% |
| 2026-02-25 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -11.258% | 1 | 128 | -18.955% |
| 2026-02-24 | 7.5900 | 7.5900 | 7.5500 | 7.5500 | -4.430% | 2 | 128 | -28.079% |
| 2026-02-13 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -0.253% | 9 | 120 | -31.266% |
| 2026-02-12 | 7.7000 | 7.9200 | 7.7000 | 7.9200 | +20.000% | 3 | 120 | -31.439% |
| 2026-02-11 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +10.000% | 6 | 119 | -17.727% |
| 2026-02-09 | 6.9500 | 6.9500 | 6.0000 | 6.0000 | -21.363% | 3 | 124 | -9.500% |
| 2026-02-03 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | +16.489% | 1 | 123 | -28.834% |
| 2026-02-02 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +4.466% | 18 | 122 | -17.099% |
| 2026-01-30 | 6.0000 | 6.2700 | 6.0000 | 6.2700 | +19.429% | 2 | 122 | -13.397% |
| 2026-01-29 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +1.351% | 1 | 120 | +3.429% |
| 2026-01-28 | 5.2800 | 5.2800 | 5.1800 | 5.1800 | -5.818% | 17 | 119 | +4.826% |
| 2026-01-26 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +6.796% | 1 | 119 | -1.273% |
| 2026-01-23 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +3.000% | 13 | 118 | +5.437% |
| 2026-01-22 | 4.8500 | 5.0000 | 4.8500 | 5.0000 | +43.266% | 4 | 118 | +8.600% |
| 2026-01-16 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -9.585% | 1 | 114 | +55.587% |
| 2026-01-15 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -16.087% | 1 | 114 | +40.674% |
| 2026-01-14 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +16.456% | 1 | 115 | +18.043% |
| 2026-01-13 | 4.3000 | 4.3000 | 3.9500 | 3.9500 | -16.842% | 2 | 114 | +37.468% |
| 2026-01-12 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -5.000% | 2 | 116 | +14.316% |
| 2026-01-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -4.762% | 1 | 115 | +8.600% |
| 2026-01-08 | 5.0000 | 5.2900 | 4.9500 | 5.2500 | +14.130% | 28 | 114 | +3.429% |
| 2026-01-06 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +15.000% | 20 | 124 | +18.043% |
| 2025-12-31 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | +18.343% | 2 | 104 | +35.750% |
| 2025-12-17 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -2.029% | 1 | 104 | +60.651% |
| 2025-12-15 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | +2.985% | 4 | 104 | +57.391% |
| 2025-12-02 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +6.349% | 3 | 104 | +62.090% |
| 2025-11-26 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -16.446% | 1 | 103 | +72.381% |
| 2025-11-21 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +23.607% | 1 | 103 | +44.032% |
| 2025-11-19 | 3.0500 | 3.0500 | 3.0400 | 3.0500 | +3.041% | 5 | 102 | +78.033% |
| 2025-11-07 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +14.286% | 1 | 97 | +83.446% |
| 2025-11-03 | 2.5700 | 2.6600 | 2.5700 | 2.5900 | +11.159% | 5 | 91 | +109.653% |
| 2025-10-31 | 2.2800 | 2.3300 | 2.2700 | 2.3300 | +9.390% | 27 | 91 | +133.047% |
| 2025-10-30 | 2.4900 | 2.4900 | 2.1300 | 2.1300 | -3.620% | 2 | 65 | +154.930% |
| 2025-10-29 | 2.3200 | 2.3200 | 2.2100 | 2.2100 | -3.913% | 2 | 65 | +145.701% |
| 2025-10-14 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +0.437% | 2 | 65 | +136.087% |
| 2025-10-13 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -8.400% | 18 | 65 | +137.118% |
| 2025-09-25 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +0.402% | 1 | 52 | +117.200% |
| 2025-08-28 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +1.633% | 5 | 52 | +118.072% |
| 2025-08-25 | 2.5000 | 2.5000 | 2.4500 | 2.4500 | -2.000% | 10 | 52 | +121.633% |
| 2025-08-14 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +19.048% | 5 | 52 | +117.200% |
| 2025-08-11 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -40.000% | 1 | 52 | +158.571% |
| 2025-06-30 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +8.359% | 1 | 51 | +55.143% |
| 2025-06-17 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -8.757% | 4 | 50 | +68.111% |
| 2025-06-16 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -3.014% | 1 | 54 | +53.390% |
| 2025-06-06 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -2.667% | 6 | 55 | +48.767% |
| 2025-06-03 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -20.213% | 1 | 55 | +44.800% |
| 2025-05-23 | 4.5500 | 4.7000 | 4.5500 | 4.7000 | -49.462% | 28 | 40 | +15.532% |
| 2025-04-03 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -2.105% | 1 | 40 | -41.613% |
| 2025-03-12 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +28.378% | 3 | 41 | -42.842% |
| 2025-02-10 | 7.3000 | 7.4000 | 7.3000 | 7.4000 | +13.846% | 3 | 38 | -26.622% |
| 2025-02-05 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -11.081% | 4 | 35 | -16.462% |
| 2025-01-28 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -16.932% | 1 | 31 | -25.718% |
| 2024-12-16 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 0.000% | 1 | 31 | -38.295% |
| 2024-12-09 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -2.870% | 1 | 31 | -38.295% |
| 2024-12-05 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | -11.523% | 1 | 30 | -40.066% |
| 2024-12-02 | 10.1000 | 10.2400 | 10.1000 | 10.2400 | +7.789% | 20 | 29 | -46.973% |
| 2024-11-11 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -16.813% | 10 | 9 | -42.842% |
| 2024-10-31 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | -24.371% | 10 | 14 | -52.452% |
| 2024-10-07 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +16.154% | 1 | 4 | -64.040% |
| 2024-09-17 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 0.000% | 1 | 3 | -58.231% |
| 2024-09-13 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -8.257% | 2 | 2 | -58.231% |
| 2024-08-21 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | 0.000% | 1 | 1 | -61.680% |