RBLX261218P00060000
RBLX Dec 18 2026 60.00 Put
optionOPRA
EODOct 7, 2026
15.75USD-9.483%(-1.65)2Vol170OI
RBLX261218P00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 15.9000 | 15.9000 | 15.7500 | 15.7500 | -9.483% | 2 | 172 | 0.000% |
| 2026-10-02 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -1.695% | 1 | 173 | -9.483% |
| 2026-09-28 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +19.272% | 1 | 172 | -11.017% |
| 2026-09-25 | 14.8400 | 14.8400 | 14.8400 | 14.8400 | +9.118% | 1 | 171 | +6.132% |
| 2026-09-24 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | 0.000% | 1 | 171 | +15.809% |
| 2026-09-23 | 13.3000 | 13.6000 | 13.3000 | 13.6000 | +9.677% | 2 | 171 | +15.809% |
| 2026-09-21 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -15.932% | 1 | 172 | +27.016% |
| 2026-09-17 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +15.234% | 1 | 171 | +6.780% |
| 2026-09-15 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -13.338% | 1 | 172 | +23.047% |
| 2026-09-14 | 14.7700 | 14.7700 | 14.7700 | 14.7700 | -14.919% | 2 | 174 | +6.635% |
| 2026-09-09 | 17.3600 | 17.3600 | 17.3600 | 17.3600 | +4.894% | 3 | 177 | -9.274% |
| 2026-09-08 | 17.3000 | 17.3000 | 16.5500 | 16.5500 | -21.190% | 8 | 179 | -4.834% |
| 2026-09-01 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +4.478% | 1 | 179 | -25.000% |
| 2026-08-31 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -6.599% | 2 | 179 | -21.642% |
| 2026-08-28 | 21.5200 | 21.5200 | 21.5200 | 21.5200 | -5.821% | 1 | 179 | -26.812% |
| 2026-08-18 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | +2.191% | 2 | 179 | -31.072% |
| 2026-08-14 | 22.3600 | 22.3600 | 22.3600 | 22.3600 | -10.020% | 4 | 179 | -29.562% |
| 2026-08-12 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | +5.475% | 3 | 182 | -36.620% |
| 2026-08-07 | 23.5600 | 23.5600 | 23.5600 | 23.5600 | +1.116% | 1 | 183 | -33.149% |
| 2026-08-04 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +0.129% | 2 | 183 | -32.403% |
| 2026-08-03 | 23.2500 | 23.3000 | 23.1400 | 23.2700 | -10.050% | 188 | 271 | -32.316% |
| 2026-07-31 | 26.1400 | 26.2000 | 25.8700 | 25.8700 | +56.788% | 3 | 272 | -39.119% |
| 2026-07-30 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -0.901% | 1 | 273 | -4.545% |
| 2026-07-24 | 16.5000 | 16.6500 | 16.5000 | 16.6500 | -1.770% | 10 | 263 | -5.405% |
| 2026-07-23 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +9.003% | 3 | 260 | -7.080% |
| 2026-07-22 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +9.507% | 4 | 256 | +1.286% |
| 2026-07-21 | 14.1500 | 14.2000 | 14.1500 | 14.2000 | +2.158% | 9 | 247 | +10.915% |
| 2026-07-20 | 13.8400 | 14.0000 | 13.5000 | 13.9000 | -2.182% | 24 | 231 | +13.309% |
| 2026-07-17 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | +11.016% | 1 | 230 | +10.837% |
| 2026-07-07 | 12.7000 | 12.8000 | 12.7000 | 12.8000 | +2.400% | 7 | 223 | +23.047% |
| 2026-07-06 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -1.186% | 5 | 218 | +26.000% |
| 2026-07-01 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -10.156% | 1 | 219 | +24.506% |
| 2026-06-29 | 14.0800 | 14.0800 | 14.0800 | 14.0800 | -20.899% | 1 | 218 | +11.861% |
| 2026-06-26 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -4.095% | 4 | 216 | -11.517% |
| 2026-06-25 | 18.5000 | 18.6000 | 18.5000 | 18.5600 | +8.538% | 8 | 210 | -15.140% |
| 2026-06-24 | 16.6700 | 17.1000 | 16.6700 | 17.1000 | -2.286% | 9 | 208 | -7.895% |
| 2026-06-23 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -5.405% | 3 | 208 | -10.000% |
| 2026-06-22 | 18.2000 | 18.5000 | 18.2000 | 18.5000 | +16.719% | 5 | 203 | -14.865% |
| 2026-06-18 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -16.138% | 2 | 201 | -0.631% |
| 2026-06-15 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | -6.436% | 2 | 199 | -16.667% |
| 2026-06-12 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -3.810% | 4 | 195 | -22.030% |
| 2026-06-09 | 21.6000 | 21.6000 | 21.0000 | 21.0000 | +2.439% | 16 | 187 | -25.000% |
| 2026-06-04 | 20.2000 | 20.5500 | 20.2000 | 20.5000 | 0.000% | 14 | 178 | -23.171% |
| 2026-06-03 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +4.592% | 4 | 178 | -23.171% |
| 2026-06-02 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +7.104% | 3 | 178 | -19.643% |
| 2026-05-29 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -3.175% | 3 | 175 | -13.934% |
| 2026-05-26 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +1.070% | 3 | 172 | -16.667% |
| 2026-05-21 | 18.4500 | 18.7000 | 18.4500 | 18.7000 | -2.094% | 10 | 168 | -15.775% |
| 2026-05-20 | 19.2000 | 19.2000 | 19.0000 | 19.1000 | -3.730% | 12 | 158 | -17.539% |
| 2026-05-19 | 19.5000 | 20.0000 | 19.5000 | 19.8400 | +8.415% | 17 | 145 | -20.615% |
| 2026-05-18 | 18.5000 | 18.6000 | 18.3000 | 18.3000 | -12.649% | 25 | 139 | -13.934% |
| 2026-05-15 | 20.9000 | 20.9500 | 20.9000 | 20.9500 | -3.899% | 8 | 131 | -24.821% |
| 2026-05-11 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +10.380% | 1 | 130 | -27.752% |
| 2026-05-07 | 19.6500 | 19.7500 | 19.4600 | 19.7500 | -2.228% | 12 | 120 | -20.253% |
| 2026-05-06 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +12.912% | 1 | 121 | -22.030% |
| 2026-05-04 | 17.8900 | 17.8900 | 17.8900 | 17.8900 | -6.580% | 1 | 120 | -11.962% |
| 2026-05-01 | 20.8000 | 20.8000 | 19.1500 | 19.1500 | +31.887% | 15 | 116 | -17.755% |
| 2026-04-27 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | +0.069% | 1 | 116 | +8.471% |
| 2026-04-23 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | +20.116% | 2 | 115 | +8.546% |
| 2026-04-21 | 11.7500 | 12.0800 | 11.7500 | 12.0800 | -0.165% | 2 | 115 | +30.381% |
| 2026-04-20 | 12.2900 | 12.2900 | 12.1000 | 12.1000 | -3.200% | 6 | 113 | +30.165% |
| 2026-04-17 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -1.807% | 3 | 113 | +26.000% |
| 2026-04-15 | 12.7300 | 12.7300 | 12.7300 | 12.7300 | -15.863% | 5 | 110 | +23.723% |
| 2026-04-10 | 15.1300 | 15.1300 | 15.1300 | 15.1300 | -0.852% | 1 | 110 | +4.098% |
| 2026-04-09 | 15.2600 | 15.2600 | 15.2600 | 15.2600 | +12.206% | 1 | 109 | +3.211% |
| 2026-04-08 | 13.2000 | 13.6000 | 13.2000 | 13.6000 | -17.825% | 2 | 109 | +15.809% |
| 2026-03-30 | 16.4400 | 16.5500 | 16.4400 | 16.5500 | +3.438% | 6 | 107 | -4.834% |
| 2026-03-27 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +7.744% | 1 | 110 | -1.563% |
| 2026-03-20 | 14.5800 | 14.8500 | 14.5800 | 14.8500 | +4.947% | 30 | 110 | +6.061% |
| 2026-03-16 | 14.3500 | 14.3500 | 14.1500 | 14.1500 | +1.071% | 7 | 110 | +11.307% |
| 2026-03-12 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +5.263% | 1 | 115 | +12.500% |
| 2026-03-11 | 13.5000 | 13.5100 | 13.2000 | 13.3000 | +1.527% | 28 | 114 | +18.421% |
| 2026-03-10 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +7.377% | 1 | 103 | +20.229% |
| 2026-03-06 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +16.635% | 4 | 102 | +29.098% |
| 2026-02-26 | 10.6600 | 10.6600 | 10.4600 | 10.4600 | -18.915% | 2 | 98 | +50.574% |
| 2026-02-23 | 12.9800 | 12.9800 | 12.9000 | 12.9000 | -1.677% | 3 | 100 | +22.093% |
| 2026-02-20 | 13.2700 | 13.2700 | 13.1200 | 13.1200 | +11.755% | 3 | 100 | +20.046% |
| 2026-02-19 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | -7.559% | 1 | 101 | +34.157% |
| 2026-02-12 | 11.8000 | 12.7000 | 11.8000 | 12.7000 | +20.379% | 2 | 101 | +24.016% |
| 2026-02-09 | 10.5000 | 10.5500 | 10.5000 | 10.5500 | -11.789% | 10 | 100 | +49.289% |
| 2026-02-06 | 11.6000 | 11.9600 | 11.6000 | 11.9600 | -10.008% | 8 | 96 | +31.689% |
| 2026-02-04 | 13.2200 | 13.8400 | 13.2200 | 13.2900 | +3.909% | 14 | 91 | +18.510% |
| 2026-02-03 | 13.2000 | 13.2000 | 12.7900 | 12.7900 | +9.223% | 3 | 84 | +23.143% |
| 2026-01-30 | 11.2000 | 11.7100 | 11.0000 | 11.7100 | +28.681% | 22 | 85 | +34.500% |
| 2026-01-29 | 9.1200 | 9.1200 | 9.0000 | 9.1000 | +0.331% | 20 | 73 | +73.077% |
| 2026-01-28 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | +9.014% | 2 | 61 | +73.649% |
| 2026-01-21 | 8.5000 | 8.5000 | 8.3200 | 8.3200 | +17.183% | 2 | 59 | +89.303% |
| 2026-01-20 | 6.5500 | 7.1000 | 6.5500 | 7.1000 | +17.355% | 3 | 57 | +121.831% |
| 2026-01-16 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -24.375% | 1 | 53 | +160.331% |
| 2026-01-12 | 8.5000 | 8.5000 | 8.0000 | 8.0000 | -5.882% | 6 | 53 | +96.875% |
| 2026-01-08 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +6.250% | 1 | 53 | +85.294% |
| 2026-01-06 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +17.474% | 10 | 52 | +96.875% |
| 2025-12-30 | 6.9000 | 6.9000 | 6.8100 | 6.8100 | -3.541% | 2 | 48 | +131.278% |
| 2025-12-29 | 7.0400 | 7.0600 | 7.0400 | 7.0600 | +3.066% | 2 | 47 | +123.088% |
| 2025-12-23 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +14.167% | 4 | 47 | +129.927% |
| 2025-12-15 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +27.660% | 1 | 43 | +162.500% |
| 2025-12-09 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -8.203% | 4 | 42 | +235.106% |
| 2025-12-05 | 5.1500 | 5.1500 | 5.1000 | 5.1200 | -9.700% | 4 | 38 | +207.617% |
| 2025-12-04 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -1.391% | 2 | 40 | +177.778% |
| 2025-12-03 | 5.2500 | 5.7500 | 5.2500 | 5.7500 | -8.000% | 7 | 38 | +173.913% |
| 2025-11-25 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +17.925% | 2 | 42 | +152.000% |
| 2025-11-19 | 5.2000 | 5.4000 | 5.2000 | 5.3000 | +6.000% | 6 | 42 | +197.170% |
| 2025-11-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +11.111% | 1 | 42 | +215.000% |
| 2025-11-10 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -12.621% | 1 | 41 | +250.000% |
| 2025-11-06 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +28.750% | 1 | 40 | +205.825% |
| 2025-11-03 | 4.5000 | 4.5000 | 4.0000 | 4.0000 | 0.000% | 2 | 39 | +293.750% |
| 2025-10-30 | 3.8000 | 4.1500 | 3.7000 | 4.0000 | +12.360% | 9 | 39 | +293.750% |
| 2025-10-29 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -5.067% | 1 | 37 | +342.416% |
| 2025-10-17 | 3.7400 | 3.7500 | 3.7400 | 3.7500 | +1.351% | 2 | 38 | +320.000% |
| 2025-09-22 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -1.333% | 2 | 36 | +325.676% |
| 2025-09-19 | 3.6000 | 3.7500 | 3.6000 | 3.7500 | -22.360% | 5 | 36 | +320.000% |
| 2025-08-18 | 4.8000 | 4.8300 | 4.8000 | 4.8300 | +34.540% | 5 | 33 | +226.087% |
| 2025-08-06 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -4.267% | 1 | 32 | +338.719% |
| 2025-07-31 | 2.8800 | 3.7500 | 2.8800 | 3.7500 | -12.791% | 5 | 31 | +320.000% |
| 2025-07-18 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -67.176% | 2 | 27 | +266.279% |
| 2025-02-26 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +9.440% | 1 | 25 | +20.229% |
| 2025-02-13 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | +0.842% | 1 | 25 | +31.579% |
| 2025-02-06 | 13.0000 | 13.0000 | 11.8200 | 11.8700 | -3.731% | 20 | 25 | +32.687% |
| 2025-01-16 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | -8.327% | 1 | 15 | +27.737% |
| 2025-01-07 | 13.5000 | 13.6000 | 13.4500 | 13.4500 | -5.348% | 14 | 15 | +17.100% |
| 2024-12-12 | 13.4900 | 14.2100 | 13.4900 | 14.2100 | -6.452% | 2 | 1 | +10.837% |
| 2024-12-04 | 15.1900 | 15.1900 | 15.1900 | 15.1900 | 0.000% | 1 | 1 | +3.687% |