Dark

RBLX20270115P20
RBLX Jan 15 2027 20.00 Put (RBLX270115P00020000)
option OPRA

EOD

Aug 19, 2026

0.4200-14.286%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.4200	0.4200	0.4200	0.4200	-14.286%	1	648	0.000%
2026-08-18	0.4900	0.4900	0.4900	0.4900	-2.000%	2	648	-14.286%
2026-08-17	0.5100	0.5100	0.4900	0.5000	0.000%	17	650	-16.000%
2026-08-14	0.5000	0.5000	0.5000	0.5000	-18.033%	205	650	-16.000%
2026-08-12	0.7700	0.7700	0.6100	0.6100	-6.154%	3	445	-31.148%
2026-08-11	0.6700	0.6700	0.6500	0.6500	0.000%	4	444	-35.385%
2026-08-10	0.6200	0.6500	0.6200	0.6500	-5.797%	4	447	-35.385%
2026-08-07	0.7100	0.7900	0.6900	0.6900	+32.692%	3	451	-39.130%
2026-08-06	0.5200	0.5200	0.5200	0.5200	-31.579%	2	451	-19.231%
2026-08-05	0.8000	0.8000	0.7600	0.7600	+4.110%	8	451	-44.737%
2026-08-04	0.7400	0.7400	0.7200	0.7300	-2.667%	25	444	-42.466%
2026-08-03	0.8500	0.8500	0.6900	0.7500	-18.478%	82	422	-44.000%
2026-07-31	0.8600	1.0800	0.8200	0.9200	+104.444%	116	420	-54.348%
2026-07-28	0.4500	0.4500	0.4500	0.4500	+2.273%	1	369	-6.667%
2026-07-24	0.4300	0.4400	0.4300	0.4400	-2.222%	5	369	-4.545%
2026-07-23	0.4500	0.4500	0.4500	0.4500	+15.385%	1	372	-6.667%
2026-07-22	0.4500	0.4500	0.3900	0.3900	+5.405%	8	372	+7.692%
2026-07-14	0.3700	0.3700	0.3700	0.3700	-7.500%	2	365	+13.514%
2026-07-10	0.3500	0.4000	0.3500	0.4000	+17.647%	5	363	+5.000%
2026-07-09	0.3700	0.3700	0.3400	0.3400	-10.526%	3	360	+23.529%
2026-07-08	0.3800	0.3900	0.3800	0.3800	+5.556%	7	359	+10.526%
2026-07-07	0.3600	0.3600	0.3600	0.3600	-14.286%	4	366	+16.667%
2026-07-02	0.4200	0.4200	0.4200	0.4200	+10.526%	1	368	0.000%
2026-07-01	0.3700	0.3800	0.3700	0.3800	-22.449%	5	368	+10.526%
2026-06-29	0.4900	0.5300	0.3900	0.4900	-22.222%	27	368	-14.286%
2026-06-26	0.6500	0.6500	0.5600	0.6300	-12.500%	7	392	-33.333%
2026-06-25	0.6800	0.7200	0.6800	0.7200	+16.129%	5	389	-41.667%
2026-06-24	0.6200	0.6200	0.6200	0.6200	-3.125%	2	389	-32.258%
2026-06-23	0.6500	0.6500	0.6000	0.6400	-3.030%	58	391	-34.375%
2026-06-22	0.6500	0.6600	0.6500	0.6600	+32.000%	2	412	-36.364%
2026-06-18	0.5000	0.5000	0.5000	0.5000	-12.281%	1	424	-16.000%
2026-06-17	0.5600	0.5700	0.5400	0.5700	+5.556%	38	424	-26.316%
2026-06-16	0.5800	0.6200	0.5400	0.5400	-29.870%	21	424	-22.222%
2026-06-15	0.7500	0.7700	0.7500	0.7700	-17.204%	6	428	-45.455%
2026-06-11	0.9300	0.9300	0.9300	0.9300	-5.102%	3	428	-54.839%
2026-06-10	0.9800	0.9800	0.9800	0.9800	+2.083%	1	428	-57.143%
2026-06-09	0.9000	0.9600	0.9000	0.9600	+1.053%	22	428	-56.250%
2026-06-08	0.9500	0.9500	0.9500	0.9500	-1.042%	2	426	-55.789%
2026-06-03	0.9500	0.9600	0.9200	0.9600	+33.333%	107	424	-56.250%
2026-06-02	0.7200	0.7200	0.7200	0.7200	-14.286%	1	318	-41.667%
2026-06-01	0.8400	0.8400	0.8400	0.8400	+5.000%	40	317	-50.000%
2026-05-28	0.8000	0.8000	0.8000	0.8000	0.000%	3	317	-47.500%
2026-05-26	0.7500	0.8000	0.7300	0.8000	+8.108%	74	314	-47.500%
2026-05-22	0.7400	0.7400	0.7400	0.7400	-7.500%	1	341	-43.243%
2026-05-21	0.8000	0.8000	0.8000	0.8000	-9.091%	1	341	-47.500%
2026-05-19	0.8800	0.8800	0.8800	0.8800	-4.348%	33	341	-52.273%
2026-05-18	1.0900	1.0900	0.8800	0.9200	-5.155%	74	341	-54.348%
2026-05-15	0.9700	0.9700	0.9700	0.9700	-7.619%	10	341	-56.701%
2026-05-13	1.0900	1.1600	1.0500	1.0500	+10.526%	3	334	-60.000%
2026-05-12	0.9500	0.9500	0.9500	0.9500	-7.767%	1	333	-55.789%
2026-05-08	0.9500	1.0300	0.9500	1.0300	+21.176%	11	333	-59.223%
2026-05-07	0.8500	0.8500	0.8500	0.8500	-2.299%	1	330	-50.588%
2026-05-05	0.7600	0.8800	0.7600	0.8700	+12.987%	80	330	-51.724%
2026-05-04	0.8300	0.9000	0.7700	0.7700	-10.465%	5	353	-45.455%
2026-05-01	0.9100	1.2500	0.7700	0.8600	+65.385%	244	352	-51.163%
2026-04-29	0.6200	0.6200	0.5000	0.5200	-8.772%	35	352	-19.231%
2026-04-27	0.5500	0.5700	0.5500	0.5700	+14.000%	5	342	-26.316%
2026-04-24	0.5000	0.5000	0.5000	0.5000	-18.033%	1	343	-16.000%
2026-04-23	0.5300	0.6100	0.4000	0.6100	+29.787%	40	343	-31.148%
2026-04-22	0.4700	0.4700	0.4700	0.4700	-27.692%	2	328	-10.638%
2026-04-10	0.6500	0.6500	0.6500	0.6500	-1.515%	2	328	-35.385%
2026-04-08	0.5100	0.6600	0.5100	0.6600	-17.500%	3	328	-36.364%
2026-03-30	0.8000	0.8000	0.8000	0.8000	+48.148%	1	328	-47.500%
2026-03-25	0.5400	0.5400	0.5400	0.5400	-14.286%	20	328	-22.222%
2026-03-23	0.6100	0.6300	0.6100	0.6300	-7.353%	6	308	-33.333%
2026-03-19	0.6800	0.6800	0.6800	0.6800	+25.926%	1	307	-38.235%
2026-03-18	0.5400	0.5400	0.5400	0.5400	-12.903%	1	307	-22.222%
2026-03-17	0.6000	0.6200	0.6000	0.6200	-6.061%	3	307	-32.258%
2026-03-12	0.6300	0.6600	0.6200	0.6600	+6.452%	26	305	-36.364%
2026-03-10	0.6100	0.6200	0.5800	0.6200	-1.587%	10	304	-32.258%
2026-03-09	0.6200	0.6400	0.6200	0.6300	+18.868%	6	306	-33.333%
2026-03-06	0.5000	0.5400	0.4900	0.5300	+65.625%	16	307	-20.755%
2026-03-05	0.3200	0.3200	0.3200	0.3200	-28.889%	1	291	+31.250%
2026-02-19	0.4500	0.4500	0.4500	0.4500	+9.756%	1	292	-6.667%
2026-02-18	0.4100	0.4100	0.4100	0.4100	-18.000%	1	293	+2.439%
2026-02-13	0.5000	0.5000	0.5000	0.5000	+2.041%	2	295	-16.000%
2026-02-12	0.4900	0.4900	0.4900	0.4900	+6.522%	1	295	-14.286%
2026-02-11	0.4600	0.4600	0.4600	0.4600	+2.222%	2	295	-8.696%
2026-02-09	0.4500	0.4500	0.4500	0.4500	-30.769%	1	295	-6.667%
2026-02-05	0.6500	0.6500	0.6500	0.6500	+27.451%	1	295	-35.385%
2026-02-04	0.5100	0.5100	0.5100	0.5100	-12.069%	1	294	-17.647%
2026-02-03	0.5700	0.5800	0.5700	0.5800	+9.434%	9	294	-27.586%
2026-02-02	0.5300	0.5300	0.5300	0.5300	+51.429%	2	300	-20.755%
2026-01-26	0.3400	0.3500	0.3400	0.3500	0.000%	3	302	+20.000%
2026-01-23	0.4400	0.4500	0.3500	0.3500	+16.667%	8	299	+20.000%
2026-01-22	0.3000	0.3000	0.3000	0.3000	-14.286%	15	298	+40.000%
2026-01-21	0.3500	0.3500	0.3500	0.3500	-12.500%	7	313	+20.000%
2026-01-15	0.4000	0.4000	0.4000	0.4000	+29.032%	1	313	+5.000%
2026-01-13	0.2500	0.3100	0.2500	0.3100	-11.429%	7	312	+35.484%
2026-01-08	0.3500	0.3500	0.3500	0.3500	+6.061%	5	316	+20.000%
2025-12-30	0.3200	0.3400	0.3200	0.3300	-32.653%	33	316	+27.273%
2025-12-26	0.4600	0.4900	0.4600	0.4900	+81.481%	6	349	-14.286%
2025-12-16	0.2700	0.2700	0.2700	0.2700	-22.857%	5	354	+55.556%
2025-11-21	0.3500	0.3500	0.3500	0.3500	+16.667%	1	359	+20.000%
2025-11-19	0.3000	0.3000	0.3000	0.3000	0.000%	1	358	+40.000%
2025-11-12	0.3000	0.3000	0.3000	0.3000	-9.091%	2	358	+40.000%
2025-11-05	0.3300	0.3300	0.3300	0.3300	-8.333%	15	356	+27.273%
2025-11-03	0.3600	0.3600	0.3600	0.3600	+28.571%	5	336	+16.667%
2025-10-29	0.3800	0.3800	0.2800	0.2800	+40.000%	19	336	+50.000%
2025-10-28	0.2000	0.2000	0.2000	0.2000	-50.000%	5	351	+110.000%
2025-10-22	0.4000	0.4000	0.4000	0.4000	-6.977%	2	356	+5.000%
2025-10-21	0.4300	0.4300	0.4300	0.4300	-10.417%	1	358	-2.326%
2025-10-17	0.4800	0.4800	0.4800	0.4800	+37.143%	1	357	-12.500%
2025-10-16	0.3500	0.3500	0.3500	0.3500	+12.903%	31	357	+20.000%
2025-10-06	0.3100	0.3100	0.3100	0.3100	-11.429%	3	388	+35.484%
2025-10-01	0.3500	0.3500	0.3500	0.3500	-2.778%	2	389	+20.000%
2025-09-22	0.3600	0.3600	0.3600	0.3600	-10.000%	20	391	+16.667%
2025-09-18	0.4000	0.4000	0.4000	0.4000	0.000%	5	411	+5.000%
2025-09-12	0.4000	0.4000	0.4000	0.4000	+33.333%	6	406	+5.000%
2025-09-11	0.3000	0.3000	0.3000	0.3000	-45.455%	2	400	+40.000%
2025-09-08	0.3800	0.5500	0.3800	0.5500	+44.737%	2	401	-23.636%
2025-09-02	0.3800	0.3800	0.3800	0.3800	-5.000%	6	401	+10.526%
2025-08-28	0.4000	0.4000	0.4000	0.4000	-28.571%	5	395	+5.000%
2025-08-27	0.5600	0.5600	0.5600	0.5600	+47.368%	1	390	-25.000%
2025-08-26	0.4500	0.4500	0.3800	0.3800	0.000%	24	389	+10.526%
2025-08-25	0.4000	0.4000	0.3800	0.3800	-2.564%	21	365	+10.526%
2025-08-22	0.4200	0.4200	0.3900	0.3900	-27.778%	11	344	+7.692%
2025-08-21	0.4700	0.5400	0.4700	0.5400	+25.581%	8	333	-22.222%
2025-08-18	0.4800	0.4800	0.4200	0.4300	-12.245%	10	325	-2.326%
2025-08-15	0.4400	0.4900	0.4400	0.4900	+28.947%	21	315	-14.286%
2025-08-14	0.5000	0.5000	0.3700	0.3800	-2.564%	3	294	+10.526%
2025-08-13	0.3900	0.3900	0.3900	0.3900	-2.500%	1	291	+7.692%
2025-08-04	0.4000	0.4000	0.4000	0.4000	-40.299%	1	290	+5.000%
2025-07-28	0.6700	0.6700	0.6700	0.6700	+48.889%	8	289	-37.313%
2025-07-15	0.4500	0.4500	0.4500	0.4500	-15.094%	1	281	-6.667%
2025-07-02	0.5300	0.5300	0.5300	0.5300	+32.500%	2	282	-20.755%
2025-06-30	0.3200	0.5100	0.3200	0.4000	-18.367%	3	282	+5.000%
2025-06-12	0.4900	0.4900	0.4900	0.4900	-36.364%	1	285	-14.286%
2025-06-03	0.7700	0.7700	0.7700	0.7700	+8.451%	7	284	-45.455%
2025-05-27	0.5600	0.7100	0.5600	0.7100	+26.786%	2	277	-40.845%
2025-05-15	0.5600	0.5600	0.5600	0.5600	-6.667%	10	276	-25.000%
2025-05-09	0.6000	0.6000	0.6000	0.6000	-14.286%	4	286	-30.000%
2025-04-28	0.7000	0.7000	0.7000	0.7000	-50.355%	5	284	-40.000%
2025-04-07	1.4100	1.4100	1.4100	1.4100	-6.000%	2	289	-70.213%
2025-04-04	1.4100	1.5000	1.4100	1.5000	+47.059%	6	291	-72.000%
2025-03-31	0.9500	1.0200	0.9500	1.0200	+17.241%	10	294	-58.824%
2025-03-26	0.8700	0.8700	0.8700	0.8700	-13.000%	3	302	-51.724%
2025-03-20	1.0000	1.0000	1.0000	1.0000	-13.043%	1	302	-58.000%
2025-03-10	2.0900	2.0900	1.1000	1.1500	+0.877%	11	301	-63.478%
2025-03-07	0.8600	1.1500	0.8600	1.1400	+29.545%	186	312	-63.158%
2025-03-04	0.9000	0.9000	0.8800	0.8800	+4.762%	15	403	-52.273%
2025-02-27	0.7500	0.8400	0.7500	0.8400	+33.333%	4	388	-50.000%
2025-02-19	0.6300	0.6300	0.6300	0.6300	-42.727%	2	388	-33.333%
2025-02-10	1.1000	1.1000	1.1000	1.1000	+37.500%	10	388	-61.818%
2025-02-07	0.8000	0.8000	0.8000	0.8000	-4.762%	4	378	-47.500%
2025-02-06	0.9500	0.9500	0.8400	0.8400	+12.000%	4	379	-50.000%
2025-02-05	0.7500	0.7500	0.7500	0.7500	-17.582%	1	377	-44.000%
2025-01-31	0.9100	0.9100	0.9100	0.9100	0.000%	80	376	-53.846%
2025-01-30	0.9100	0.9100	0.9100	0.9100	-9.000%	59	336	-53.846%
2025-01-06	1.0000	1.0000	1.0000	1.0000	+2.041%	1	277	-58.000%
2024-12-17	0.9800	0.9800	0.9800	0.9800	+2.083%	19	277	-57.143%
2024-12-16	0.9600	0.9600	0.9600	0.9600	+20.000%	11	307	-56.250%
2024-12-11	0.8000	0.8000	0.8000	0.8000	-15.789%	1	307	-47.500%
2024-11-20	0.9500	0.9500	0.9500	0.9500	+5.556%	2	306	-55.789%
2024-11-08	0.9000	0.9000	0.9000	0.9000	-3.226%	40	304	-53.333%
2024-11-06	0.9200	0.9300	0.9200	0.9300	-7.000%	3	304	-54.839%
2024-11-01	1.0000	1.0000	1.0000	1.0000	-22.481%	40	303	-58.000%
2024-10-31	1.2900	1.2900	1.2900	1.2900	-14.570%	2	283	-67.442%
2024-10-30	1.5100	1.5100	1.5100	1.5100	+1.342%	9	281	-72.185%
2024-10-29	1.4900	1.4900	1.4900	1.4900	-3.871%	84	272	-71.812%
2024-10-24	1.5500	1.5500	1.5400	1.5500	+4.730%	127	188	-72.903%
2024-10-23	1.4800	1.4800	1.4800	1.4800	-3.896%	1	61	-71.622%
2024-10-22	1.5400	1.5400	1.5400	1.5400	-6.667%	55	60	-72.727%
2024-10-14	1.6500	1.6500	1.6500	1.6500	-7.821%	3	6	-74.545%
2024-10-11	1.7900	1.7900	1.7900	1.7900	+11.180%	2	4	-76.536%
2024-10-10	1.6100	1.6100	1.6100	1.6100	-7.471%	1	3	-73.913%
2024-10-09	2.0000	2.0000	1.7400	1.7400	0.000%	2	2	-75.862%

.dark-mode .qxbMXR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qxbMXR{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20270115P20RBLX Jan 15 2027 20.00 Put (RBLX270115P00020000)option OPRA

RBLX20270115P20
RBLX Jan 15 2027 20.00 Put (RBLX270115P00020000)
option OPRA