RBLX261218P00065000
RBLX Dec 18 2026 65.00 Put
optionOPRA
InactiveSep 28, 2026
23.50USD+38.725%(+6.56)3Vol136OI
RBLX261218P00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 23.2700 | 23.5000 | 23.2700 | 23.5000 | +38.725% | 3 | 139 | 0.000% |
| 2026-09-24 | 17.6000 | 17.6000 | 16.5500 | 16.9400 | -1.797% | 27 | 152 | +38.725% |
| 2026-09-23 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +2.556% | 12 | 154 | +36.232% |
| 2026-09-22 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | +4.863% | 1 | 154 | +39.715% |
| 2026-09-21 | 15.8500 | 16.0400 | 15.8500 | 16.0400 | -4.410% | 3 | 157 | +46.509% |
| 2026-09-14 | 17.2500 | 17.2500 | 16.7400 | 16.7800 | -32.583% | 25 | 178 | +40.048% |
| 2026-09-01 | 24.8900 | 24.8900 | 24.8900 | 24.8900 | -5.541% | 1 | 179 | -5.585% |
| 2026-08-24 | 26.4000 | 26.4000 | 26.3500 | 26.3500 | -2.263% | 26 | 204 | -10.816% |
| 2026-08-14 | 26.9600 | 26.9600 | 26.9600 | 26.9600 | -11.751% | 4 | 208 | -12.834% |
| 2026-07-31 | 30.5000 | 30.9700 | 30.5000 | 30.5500 | +56.506% | 7 | 208 | -23.077% |
| 2026-07-29 | 19.4600 | 20.2100 | 18.9500 | 19.5200 | +12.184% | 14 | 222 | +20.389% |
| 2026-07-20 | 17.4500 | 17.4500 | 17.4000 | 17.4000 | +10.617% | 2 | 222 | +35.057% |
| 2026-07-15 | 15.7300 | 15.7300 | 15.7300 | 15.7300 | -3.200% | 1 | 223 | +49.396% |
| 2026-07-13 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -5.523% | 5 | 218 | +44.615% |
| 2026-07-02 | 17.4600 | 17.4600 | 17.1500 | 17.2000 | -23.043% | 100 | 318 | +36.628% |
| 2026-06-25 | 22.1000 | 22.3500 | 22.1000 | 22.3500 | +6.734% | 6 | 319 | +5.145% |
| 2026-06-22 | 20.9400 | 20.9400 | 20.9400 | 20.9400 | -16.574% | 1 | 320 | +12.225% |
| 2026-06-11 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | -3.610% | 1 | 321 | -6.375% |
| 2026-06-10 | 25.8000 | 26.0400 | 25.8000 | 26.0400 | +3.498% | 2 | 323 | -9.754% |
| 2026-06-09 | 25.1600 | 25.1600 | 25.1600 | 25.1600 | +2.069% | 8 | 316 | -6.598% |
| 2026-06-04 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | +2.410% | 2 | 318 | -4.665% |
| 2026-05-19 | 24.0800 | 24.0800 | 24.0700 | 24.0700 | +3.974% | 5 | 323 | -2.368% |
| 2026-05-07 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | +2.208% | 1 | 323 | +1.512% |
| 2026-05-05 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | 0.000% | 1 | 323 | +3.753% |
| 2026-05-01 | 23.7400 | 23.7400 | 22.6500 | 22.6500 | +25.138% | 15 | 338 | +3.753% |
| 2026-04-30 | 17.9600 | 18.1000 | 17.9500 | 18.1000 | +16.774% | 22 | 323 | +29.834% |
| 2026-04-17 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -1.274% | 1 | 323 | +51.613% |
| 2026-04-16 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -0.444% | 1 | 322 | +49.682% |
| 2026-04-15 | 15.7800 | 15.7800 | 15.7700 | 15.7700 | -3.959% | 2 | 321 | +49.017% |
| 2026-04-02 | 17.3100 | 17.3100 | 16.3500 | 16.4200 | -2.262% | 11 | 323 | +43.118% |
| 2026-04-01 | 16.9000 | 16.9000 | 16.8000 | 16.8000 | -14.721% | 150 | 323 | +39.881% |
| 2026-03-27 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +5.743% | 1 | 223 | +19.289% |
| 2026-03-26 | 18.6300 | 18.6300 | 18.6300 | 18.6300 | +9.588% | 1 | 223 | +26.141% |
| 2026-03-12 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +4.809% | 1 | 223 | +38.235% |
| 2026-03-10 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | +6.711% | 1 | 224 | +44.883% |
| 2026-03-03 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +8.571% | 1 | 224 | +54.605% |
| 2026-03-02 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +1.083% | 2 | 223 | +67.857% |
| 2026-02-25 | 13.3500 | 13.8500 | 13.3500 | 13.8500 | -12.508% | 27 | 202 | +69.675% |
| 2026-02-23 | 15.7200 | 15.8300 | 15.7200 | 15.8300 | +26.640% | 2 | 202 | +48.452% |
| 2026-02-09 | 12.4500 | 12.5000 | 12.4500 | 12.5000 | -19.562% | 2 | 200 | +88.000% |
| 2026-02-03 | 15.5800 | 15.5800 | 15.5400 | 15.5400 | +18.265% | 2 | 200 | +51.223% |
| 2026-01-30 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | +22.233% | 3 | 198 | +78.843% |
| 2026-01-29 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -2.273% | 1 | 196 | +118.605% |
| 2026-01-27 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +4.068% | 1 | 196 | +113.636% |
| 2026-01-21 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | +33.967% | 2 | 195 | +122.327% |
| 2026-01-16 | 7.8000 | 7.8900 | 7.5000 | 7.8900 | +1.154% | 4 | 193 | +197.845% |
| 2026-01-15 | 7.3100 | 8.4500 | 7.3100 | 7.8000 | -13.430% | 87 | 193 | +201.282% |
| 2026-01-13 | 9.0000 | 9.0100 | 9.0000 | 9.0100 | -10.792% | 2 | 145 | +160.821% |
| 2026-01-12 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -11.404% | 1 | 145 | +132.673% |
| 2026-01-08 | 11.2500 | 11.4000 | 11.2500 | 11.4000 | +14.000% | 5 | 145 | +106.140% |
| 2026-01-07 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -0.990% | 2 | 141 | +135.000% |
| 2026-01-06 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +18.129% | 2 | 139 | +132.673% |
| 2026-01-02 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -2.397% | 5 | 137 | +174.854% |
| 2025-12-30 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | +0.690% | 4 | 132 | +168.265% |
| 2025-12-22 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +2.353% | 1 | 128 | +170.115% |
| 2025-12-19 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +10.533% | 1 | 128 | +176.471% |
| 2025-12-16 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | -1.410% | 4 | 128 | +205.592% |
| 2025-11-24 | 7.8500 | 7.8500 | 7.8000 | 7.8000 | +0.775% | 22 | 128 | +201.282% |
| 2025-11-21 | 7.9300 | 7.9300 | 7.7400 | 7.7400 | +27.934% | 2 | 106 | +203.618% |
| 2025-11-07 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +9.009% | 4 | 106 | +288.430% |
| 2025-11-06 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +20.390% | 1 | 102 | +323.423% |
| 2025-10-30 | 4.5600 | 4.6100 | 4.5600 | 4.6100 | -23.927% | 4 | 101 | +409.761% |
| 2025-10-08 | 5.1500 | 6.0600 | 5.1500 | 6.0600 | +14.340% | 2 | 103 | +287.789% |
| 2025-10-07 | 4.1300 | 5.3000 | 4.1300 | 5.3000 | +1.923% | 4 | 105 | +343.396% |
| 2025-10-06 | 5.2500 | 5.2500 | 4.6300 | 5.2000 | +19.540% | 3 | 105 | +351.923% |
| 2025-09-30 | 3.6400 | 4.7500 | 3.6000 | 4.3500 | 0.000% | 6 | 106 | +440.230% |
| 2025-09-29 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -11.224% | 1 | 106 | +440.230% |
| 2025-09-26 | 4.7600 | 4.9000 | 4.7600 | 4.9000 | +3.158% | 2 | 105 | +379.592% |
| 2025-09-24 | 3.8000 | 4.7900 | 3.6500 | 4.7500 | -1.042% | 4 | 106 | +394.737% |
| 2025-09-23 | 4.6800 | 4.8000 | 3.7700 | 4.8000 | +3.226% | 12 | 107 | +389.583% |
| 2025-09-22 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 0.000% | 2 | 105 | +405.376% |
| 2025-09-18 | 3.9300 | 4.6500 | 3.9300 | 4.6500 | -4.124% | 2 | 106 | +405.376% |
| 2025-09-17 | 3.8200 | 4.8500 | 3.7900 | 4.8500 | +6.593% | 6 | 107 | +384.536% |
| 2025-09-09 | 3.8800 | 4.6000 | 3.8300 | 4.5500 | -5.208% | 4 | 109 | +416.484% |
| 2025-09-08 | 4.0500 | 4.8000 | 4.0500 | 4.8000 | +1.053% | 2 | 111 | +389.583% |
| 2025-09-04 | 3.7800 | 4.7500 | 3.7800 | 4.7500 | -19.764% | 4 | 112 | +394.737% |
| 2025-07-23 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | +2.957% | 72 | 112 | +296.959% |
| 2025-07-22 | 5.7800 | 5.9000 | 4.8800 | 5.7500 | -4.959% | 16 | 116 | +308.696% |
| 2025-07-14 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -17.799% | 8 | 128 | +288.430% |
| 2025-06-06 | 7.3500 | 7.3600 | 7.3500 | 7.3600 | -35.154% | 22 | 128 | +219.293% |
| 2025-05-02 | 11.4500 | 11.4500 | 11.3500 | 11.3500 | -23.723% | 4 | 124 | +107.048% |
| 2025-04-23 | 14.8100 | 14.8800 | 14.8100 | 14.8800 | -13.488% | 5 | 124 | +57.930% |
| 2025-03-19 | 17.0500 | 17.2000 | 17.0500 | 17.2000 | +21.727% | 12 | 129 | +36.628% |
| 2025-02-11 | 14.1300 | 14.1300 | 14.1300 | 14.1300 | +0.213% | 2 | 129 | +66.313% |
| 2025-02-10 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +10.588% | 2 | 131 | +66.667% |
| 2025-02-06 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -8.733% | 1 | 129 | +84.314% |
| 2025-01-28 | 14.1500 | 14.1500 | 13.9700 | 13.9700 | -16.096% | 128 | 128 | +68.218% |
| 2024-12-11 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -9.016% | 5 | 5 | +41.141% |
| 2024-11-08 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -5.426% | 4 | 5 | +28.415% |
| 2024-10-31 | 20.0000 | 20.0000 | 19.3500 | 19.3500 | 0.000% | 15 | 5 | +21.447% |