RBLX261218P00055000
RBLX Dec 18 2026 55.00 Put
optionOPRA
EODOct 15, 2026
8.36USD-12.917%(-1.24)2Vol2,820OI
RBLX261218P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 9.8500 | 9.8500 | 8.3600 | 8.3600 | -12.917% | 2 | 2,820 | 0.000% |
| 2026-10-12 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -19.124% | 4 | 2,816 | -12.917% |
| 2026-10-07 | 13.1300 | 13.1300 | 11.8700 | 11.8700 | -0.503% | 6 | 2,822 | -29.570% |
| 2026-10-06 | 11.9400 | 11.9500 | 11.8100 | 11.9300 | -15.390% | 8 | 2,830 | -29.925% |
| 2026-09-28 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +36.232% | 1 | 2,829 | -40.709% |
| 2026-09-25 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +19.792% | 1 | 2,829 | -19.227% |
| 2026-09-21 | 8.7000 | 8.8000 | 8.6400 | 8.6400 | -17.714% | 6 | 2,833 | -3.241% |
| 2026-09-17 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +16.022% | 28 | 2,805 | -20.381% |
| 2026-09-15 | 9.2800 | 9.2800 | 9.0500 | 9.0500 | -1.950% | 8 | 2,800 | -7.624% |
| 2026-09-14 | 10.9800 | 10.9800 | 9.1600 | 9.2300 | -23.402% | 7 | 2,800 | -9.426% |
| 2026-09-11 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -3.600% | 1 | 2,800 | -30.622% |
| 2026-09-10 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -12.587% | 1 | 2,799 | -33.120% |
| 2026-09-04 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -21.212% | 15 | 2,814 | -41.538% |
| 2026-08-26 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -1.892% | 1 | 2,813 | -53.939% |
| 2026-08-20 | 18.0000 | 18.5000 | 18.0000 | 18.5000 | +2.778% | 2 | 2,811 | -54.811% |
| 2026-08-18 | 18.0700 | 18.0700 | 18.0000 | 18.0000 | -0.552% | 3 | 2,810 | -53.556% |
| 2026-08-14 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -4.737% | 2 | 2,808 | -53.812% |
| 2026-08-10 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +3.542% | 1 | 2,807 | -56.000% |
| 2026-08-04 | 18.6000 | 18.6200 | 18.3500 | 18.3500 | -14.810% | 7 | 2,810 | -54.441% |
| 2026-07-31 | 19.2000 | 21.5400 | 19.2000 | 21.5400 | +72.045% | 3 | 2,812 | -61.188% |
| 2026-07-29 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | +13.818% | 3 | 2,815 | -33.227% |
| 2026-07-21 | 10.7500 | 11.0500 | 10.7500 | 11.0000 | +8.161% | 67 | 2,815 | -24.000% |
| 2026-07-20 | 10.5800 | 10.5800 | 10.1700 | 10.1700 | -2.772% | 6 | 2,815 | -17.797% |
| 2026-07-14 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | +7.172% | 3 | 2,815 | -20.076% |
| 2026-07-13 | 9.6500 | 9.7600 | 9.6500 | 9.7600 | -3.842% | 10 | 2,815 | -14.344% |
| 2026-07-09 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +5.181% | 1 | 2,816 | -17.635% |
| 2026-07-06 | 9.8500 | 9.8500 | 9.6500 | 9.6500 | -8.095% | 9 | 2,825 | -13.368% |
| 2026-07-02 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +9.948% | 5 | 2,820 | -20.381% |
| 2026-07-01 | 9.6000 | 9.7100 | 9.5500 | 9.5500 | -8.173% | 14 | 2,827 | -12.461% |
| 2026-06-30 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -28.767% | 5 | 2,822 | -19.615% |
| 2026-06-25 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +6.182% | 1 | 2,822 | -42.740% |
| 2026-06-23 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +0.806% | 23 | 2,799 | -39.200% |
| 2026-06-22 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | +10.267% | 1 | 2,799 | -38.710% |
| 2026-06-18 | 12.6000 | 12.6000 | 12.3000 | 12.3700 | -14.335% | 24 | 2,816 | -32.417% |
| 2026-06-16 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | -13.169% | 10 | 2,826 | -42.105% |
| 2026-06-04 | 16.6300 | 16.6300 | 16.6300 | 16.6300 | +10.132% | 1 | 2,827 | -49.729% |
| 2026-06-01 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -0.984% | 2 | 2,829 | -44.636% |
| 2026-05-26 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +0.993% | 5 | 2,824 | -45.180% |
| 2026-05-21 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -5.031% | 5 | 2,819 | -44.636% |
| 2026-05-19 | 15.8500 | 15.9000 | 15.8500 | 15.9000 | -8.357% | 2 | 2,819 | -47.421% |
| 2026-05-08 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +6.835% | 10 | 2,829 | -51.816% |
| 2026-05-06 | 16.2400 | 16.2400 | 16.2400 | 16.2400 | +3.439% | 1 | 2,828 | -48.522% |
| 2026-05-05 | 15.7100 | 15.7100 | 15.7000 | 15.7000 | -6.991% | 2 | 2,826 | -46.752% |
| 2026-05-01 | 16.8800 | 16.8800 | 16.8800 | 16.8800 | +45.267% | 10 | 2,818 | -50.474% |
| 2026-04-28 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | +1.043% | 1 | 2,817 | -28.055% |
| 2026-04-27 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -4.087% | 5 | 2,812 | -27.304% |
| 2026-04-23 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | +31.038% | 1 | 2,812 | -30.275% |
| 2026-04-22 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -4.389% | 1 | 2,812 | -8.634% |
| 2026-04-20 | 9.8200 | 9.9000 | 9.5700 | 9.5700 | -5.714% | 7 | 2,807 | -12.644% |
| 2026-04-17 | 9.4500 | 10.2500 | 9.4500 | 10.1500 | +0.495% | 11 | 2,807 | -17.635% |
| 2026-04-16 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -5.696% | 1 | 2,800 | -17.228% |
| 2026-04-13 | 11.0000 | 11.0000 | 10.7100 | 10.7100 | -10.000% | 21 | 2,800 | -21.942% |
| 2026-04-09 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +2.586% | 1 | 2,780 | -29.748% |
| 2026-04-08 | 11.6500 | 11.6500 | 11.6000 | 11.6000 | -9.728% | 7 | 2,780 | -27.931% |
| 2026-03-27 | 13.1900 | 13.2500 | 12.7500 | 12.8500 | +6.816% | 7 | 2,783 | -34.942% |
| 2026-03-24 | 11.9800 | 12.0300 | 11.9800 | 12.0300 | +10.367% | 2 | 2,776 | -30.507% |
| 2026-03-18 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -5.052% | 1 | 2,774 | -23.303% |
| 2026-03-12 | 10.9500 | 11.4800 | 10.9500 | 11.4800 | +8.302% | 11 | 2,774 | -27.178% |
| 2026-03-11 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +7.071% | 100 | 2,763 | -21.132% |
| 2026-03-06 | 9.7000 | 9.9000 | 9.7000 | 9.9000 | +11.612% | 41 | 2,805 | -15.556% |
| 2026-03-05 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | -10.944% | 1 | 2,809 | -5.750% |
| 2026-03-03 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | +17.730% | 1 | 2,810 | -16.064% |
| 2026-02-27 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | +4.703% | 1 | 2,809 | -1.182% |
| 2026-02-26 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | -22.679% | 1 | 2,810 | +3.465% |
| 2026-02-20 | 10.5500 | 10.6500 | 10.4500 | 10.4500 | +8.854% | 11 | 2,809 | -20.000% |
| 2026-02-19 | 9.6500 | 9.7000 | 9.6000 | 9.6000 | -4.000% | 173 | 2,818 | -12.917% |
| 2026-02-12 | 9.0700 | 10.0000 | 9.0700 | 10.0000 | +14.286% | 65 | 2,696 | -16.400% |
| 2026-02-11 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +15.894% | 1 | 2,632 | -4.457% |
| 2026-02-10 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -2.831% | 10 | 2,631 | +10.728% |
| 2026-02-09 | 8.1000 | 8.1000 | 7.7000 | 7.7700 | -18.211% | 2,513 | 2,641 | +7.593% |
| 2026-02-06 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -11.215% | 2 | 132 | -12.000% |
| 2026-02-05 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -0.465% | 10 | 134 | -21.869% |
| 2026-02-04 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +22.159% | 1 | 124 | -22.233% |
| 2026-02-02 | 8.9000 | 8.9000 | 8.8000 | 8.8000 | -5.579% | 2 | 124 | -5.000% |
| 2026-01-30 | 8.0000 | 9.3200 | 8.0000 | 9.3200 | +27.671% | 12 | 124 | -10.300% |
| 2026-01-26 | 7.5000 | 7.5000 | 7.1000 | 7.3000 | +7.353% | 4 | 118 | +14.521% |
| 2026-01-22 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +16.838% | 1 | 118 | +22.941% |
| 2026-01-20 | 5.7000 | 5.8200 | 5.7000 | 5.8200 | +26.522% | 14 | 117 | +43.643% |
| 2026-01-16 | 4.6500 | 4.6500 | 4.6000 | 4.6000 | -2.128% | 3 | 109 | +81.739% |
| 2026-01-15 | 4.8500 | 4.8500 | 4.7000 | 4.7000 | -8.738% | 16 | 109 | +77.872% |
| 2026-01-13 | 5.7000 | 5.7000 | 5.1500 | 5.1500 | -22.088% | 26 | 94 | +62.330% |
| 2026-01-12 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | -2.794% | 1 | 73 | +26.475% |
| 2026-01-09 | 6.5400 | 6.8000 | 6.5400 | 6.8000 | +10.569% | 6 | 72 | +22.941% |
| 2026-01-07 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +1.485% | 5 | 68 | +35.935% |
| 2026-01-06 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | +11.193% | 1 | 63 | +37.954% |
| 2026-01-05 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -9.917% | 18 | 45 | +53.394% |
| 2025-12-31 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +14.151% | 1 | 45 | +38.182% |
| 2025-12-30 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -0.935% | 1 | 45 | +57.736% |
| 2025-12-22 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +12.632% | 1 | 45 | +56.262% |
| 2025-12-16 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +33.803% | 9 | 46 | +76.000% |
| 2025-11-17 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +45.492% | 9 | 55 | +135.493% |
| 2025-10-30 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -23.511% | 1 | 46 | +242.623% |
| 2025-08-25 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -12.603% | 1 | 45 | +162.069% |
| 2025-08-15 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +16.613% | 6 | 44 | +129.041% |
| 2025-07-31 | 2.2000 | 3.1300 | 2.2000 | 3.1300 | -7.941% | 5 | 47 | +167.093% |
| 2025-07-16 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | -9.333% | 2 | 50 | +145.882% |
| 2025-07-15 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -6.250% | 1 | 48 | +122.933% |
| 2025-07-09 | 4.2300 | 4.3500 | 4.0000 | 4.0000 | -9.707% | 5 | 47 | +109.000% |
| 2025-07-08 | 4.3800 | 4.4300 | 4.3800 | 4.4300 | +6.235% | 36 | 46 | +88.713% |
| 2025-06-17 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -69.406% | 4 | 30 | +100.480% |
| 2025-03-10 | 13.6300 | 13.6300 | 13.6300 | 13.6300 | +11.721% | 20 | 26 | -38.665% |
| 2024-11-07 | 12.5600 | 12.5600 | 12.2000 | 12.2000 | -27.596% | 6 | 6 | -31.475% |
| 2024-08-26 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -18.204% | 1 | 6 | -50.386% |
| 2024-08-12 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | 0.000% | 5 | 5 | -59.417% |