Dark

RBLX20270115P25
RBLX Jan 15 2027 25.00 Put (RBLX270115P00025000)
option OPRA

EOD

Aug 18, 2026

1.24-3.125%(-0.04)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.2400	1.2400	1.2400	1.2400	-3.125%	11	1,220	0.000%
2026-08-17	1.3000	1.3000	1.2700	1.2800	-3.759%	81	1,210	-3.125%
2026-08-13	1.6300	1.6300	1.3300	1.3300	-19.394%	2	1,210	-6.767%
2026-08-11	1.7400	1.7400	1.6500	1.6500	+13.014%	65	1,211	-24.848%
2026-08-10	1.4300	1.4600	1.4300	1.4600	-8.176%	4	1,192	-15.068%
2026-08-07	1.6000	1.6000	1.5900	1.5900	-7.018%	11	1,192	-22.013%
2026-08-06	1.7100	1.7100	1.7100	1.7100	-7.568%	3	1,203	-27.485%
2026-08-05	1.8400	1.8600	1.8000	1.8500	+10.778%	22	1,202	-32.973%
2026-08-04	1.6700	1.6700	1.6700	1.6700	-3.468%	10	1,211	-25.749%
2026-08-03	1.8400	2.0000	1.7300	1.7300	-15.610%	19	1,211	-28.324%
2026-07-31	1.6900	2.3500	1.6900	2.0500	+188.732%	158	1,213	-39.512%
2026-07-16	0.7200	0.7300	0.7100	0.7100	-5.333%	7	1,168	+74.648%
2026-07-14	0.8200	0.8200	0.7500	0.7500	0.000%	8	1,166	+65.333%
2026-07-13	0.7600	0.7700	0.7500	0.7500	-10.714%	8	1,166	+65.333%
2026-07-08	0.7900	0.8500	0.7900	0.8400	+2.439%	7	1,166	+47.619%
2026-07-07	0.8200	0.8200	0.8200	0.8200	+7.895%	1	1,166	+51.220%
2026-07-01	0.8500	0.8600	0.7300	0.7600	-16.484%	17	1,166	+63.158%
2026-06-30	0.9100	0.9100	0.9100	0.9100	0.000%	1	1,169	+36.264%
2026-06-29	1.2000	1.2000	0.9100	0.9100	-31.061%	13	1,169	+36.264%
2026-06-24	1.3100	1.3200	1.3100	1.3200	-5.714%	3	1,169	-6.061%
2026-06-23	1.4000	1.4000	1.4000	1.4000	-3.448%	2	1,169	-11.429%
2026-06-22	1.3000	1.4500	1.3000	1.4500	+20.833%	3	1,169	-14.483%
2026-06-18	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,169	+3.333%
2026-06-17	1.2000	1.2000	1.2000	1.2000	-1.639%	150	1,169	+3.333%
2026-06-16	1.4400	1.4400	1.2200	1.2200	-37.436%	60	1,169	+1.639%
2026-06-10	1.9500	1.9500	1.9500	1.9500	-3.465%	3	1,171	-36.410%
2026-06-08	2.2300	2.2300	2.0200	2.0200	-1.463%	22	1,168	-38.614%
2026-06-05	1.9200	2.0500	1.9200	2.0500	+2.500%	40	1,188	-39.512%
2026-06-03	1.8700	2.0000	1.8700	2.0000	+21.212%	22	1,228	-38.000%
2026-05-26	1.6500	1.6500	1.6500	1.6500	-4.624%	1	1,246	-24.848%
2026-05-21	1.7500	1.7500	1.7300	1.7300	+2.976%	2	1,246	-28.324%
2026-05-18	1.6600	1.6800	1.6600	1.6800	-26.316%	3	1,246	-26.190%
2026-05-13	2.2800	2.2800	2.2800	2.2800	+8.571%	8	1,246	-45.614%
2026-05-12	2.0900	2.1000	2.0900	2.1000	-2.778%	22	1,240	-40.952%
2026-05-11	2.1700	2.1700	1.9600	2.1600	+5.366%	41	1,240	-42.593%
2026-05-08	2.0800	2.0800	1.9800	2.0500	+12.022%	141	1,303	-39.512%
2026-05-06	1.8400	1.8400	1.8300	1.8300	+4.571%	30	1,302	-32.240%
2026-05-05	1.6200	1.7500	1.6200	1.7500	-0.568%	1,094	1,332	-29.143%
2026-05-01	2.0800	2.0800	1.7000	1.7600	+37.500%	412	449	-29.545%
2026-04-29	1.2800	1.2800	1.2800	1.2800	-2.290%	2	449	-3.125%
2026-04-24	1.3300	1.3300	1.3100	1.3100	+35.052%	2	451	-5.344%
2026-04-23	1.1400	1.1800	0.9700	0.9700	+1.042%	27	450	+27.835%
2026-04-17	0.9600	0.9600	0.9600	0.9600	-12.727%	3	438	+29.167%
2026-04-16	1.0500	1.1000	1.0500	1.1000	+7.843%	2	435	+12.727%
2026-04-15	1.0200	1.0200	1.0200	1.0200	-6.422%	1	434	+21.569%
2026-04-13	1.0900	1.0900	1.0900	1.0900	-16.154%	3	435	+13.761%
2026-04-10	1.3000	1.3000	1.3000	1.3000	-3.704%	2	432	-4.615%
2026-04-09	1.3500	1.3500	1.3500	1.3500	+8.871%	3	432	-8.148%
2026-04-08	1.2400	1.2400	1.2400	1.2400	+3.333%	2	430	0.000%
2026-04-07	1.2500	1.2900	1.2000	1.2000	-4.000%	3	428	+3.333%
2026-04-06	1.2500	1.2500	1.2500	1.2500	-14.966%	1	427	-0.800%
2026-03-31	1.4700	1.4700	1.4700	1.4700	+17.600%	2	427	-15.646%
2026-03-19	1.2500	1.2500	1.2500	1.2500	-5.303%	1	428	-0.800%
2026-03-13	1.2000	1.3200	1.2000	1.3200	+1.538%	2	427	-6.061%
2026-03-12	1.3000	1.3000	1.3000	1.3000	+17.117%	10	425	-4.615%
2026-03-09	1.1100	1.1100	1.1100	1.1100	+12.121%	1	425	+11.712%
2026-03-06	0.9400	1.0900	0.9400	0.9900	-14.655%	72	425	+25.253%
2026-03-03	1.2000	1.2000	1.1600	1.1600	+50.649%	2	444	+6.897%
2026-02-27	0.7700	0.7700	0.7700	0.7700	-7.229%	1	443	+61.039%
2026-02-26	0.8300	0.8300	0.8300	0.8300	-2.353%	1	442	+49.398%
2026-02-25	0.8500	0.8500	0.8500	0.8500	-7.609%	10	453	+45.882%
2026-02-24	0.9200	0.9200	0.9200	0.9200	-8.911%	1	453	+34.783%
2026-02-19	1.0300	1.0400	0.9500	1.0100	+24.691%	10	453	+22.772%
2026-02-18	0.8100	0.8100	0.8100	0.8100	-8.989%	20	450	+53.086%
2026-02-09	0.9000	0.9000	0.8900	0.8900	-23.932%	41	450	+39.326%
2026-02-06	1.1700	1.1700	1.1700	1.1700	+23.158%	20	449	+5.983%
2026-02-02	0.9500	0.9500	0.9500	0.9500	+25.000%	10	449	+30.526%
2026-01-30	0.8200	0.8200	0.7600	0.7600	+11.765%	2	449	+63.158%
2026-01-26	0.6700	0.7200	0.6700	0.6800	+44.681%	3	447	+82.353%
2026-01-21	0.4700	0.4700	0.4700	0.4700	-25.397%	1	447	+163.830%
2026-01-20	0.5300	0.6300	0.5300	0.6300	+40.000%	2	446	+96.825%
2026-01-16	0.4500	0.4500	0.4500	0.4500	-13.462%	10	434	+175.556%
2026-01-14	0.5200	0.5200	0.5200	0.5200	-16.129%	10	434	+138.462%
2026-01-13	0.6000	0.6200	0.6000	0.6200	+12.727%	2	424	+100.000%
2026-01-12	0.5500	0.5500	0.5500	0.5500	+71.875%	10	422	+125.455%
2026-01-06	0.3200	0.3200	0.3200	0.3200	-36.000%	1	412	+287.500%
2025-12-19	0.5000	0.5000	0.5000	0.5000	0.000%	2	412	+148.000%
2025-12-18	0.5000	0.5000	0.5000	0.5000	+11.111%	4	411	+148.000%
2025-12-09	0.4500	0.4500	0.4500	0.4500	-8.163%	1	411	+175.556%
2025-12-02	0.4900	0.4900	0.4900	0.4900	-23.438%	20	410	+153.061%
2025-11-21	0.6000	0.6400	0.6000	0.6400	+64.103%	5	400	+93.750%
2025-11-12	0.3900	0.3900	0.3900	0.3900	-20.408%	1	396	+217.949%
2025-11-03	0.4900	0.4900	0.4900	0.4900	+36.111%	1	397	+153.061%
2025-10-30	0.3600	0.3600	0.3600	0.3600	-16.279%	5	397	+244.444%
2025-10-15	0.4300	0.4300	0.4300	0.4300	-14.000%	6	402	+188.372%
2025-09-29	0.5000	0.5000	0.5000	0.5000	-13.793%	1	402	+148.000%
2025-09-03	0.5800	0.5800	0.5800	0.5800	-4.918%	10	402	+113.793%
2025-09-02	0.5500	0.6100	0.5500	0.6100	-14.085%	2	392	+103.279%
2025-08-29	0.6000	0.7100	0.6000	0.7100	+29.091%	2	391	+74.648%
2025-08-28	0.5500	0.5500	0.5500	0.5500	-21.429%	10	391	+125.455%
2025-08-27	0.6100	0.7000	0.5700	0.7000	+11.111%	10	386	+77.143%
2025-08-26	0.5800	0.6300	0.5800	0.6300	-10.000%	2	379	+96.825%
2025-08-20	0.7000	0.7000	0.7000	0.7000	-6.667%	1	378	+77.143%
2025-08-18	0.7500	0.7500	0.7500	0.7500	+11.940%	1	377	+65.333%
2025-08-08	0.6700	0.6700	0.6700	0.6700	+48.889%	1	376	+85.075%
2025-07-31	0.4500	0.4500	0.4500	0.4500	-73.684%	1	375	+175.556%
2025-04-22	1.7100	1.7100	1.7100	1.7100	-10.471%	1	375	-27.485%
2025-04-15	1.9100	1.9100	1.9100	1.9100	+7.910%	1	375	-35.079%
2025-04-09	1.7700	1.7700	1.7700	1.7700	-0.562%	1	375	-29.944%
2025-04-03	1.7800	1.7800	1.7800	1.7800	+27.143%	1	376	-30.337%
2025-03-24	1.3900	1.4000	1.3900	1.4000	-22.222%	2	375	-11.429%
2025-03-18	1.8000	1.8000	1.7100	1.8000	+4.651%	3	374	-31.111%
2025-03-17	1.6500	1.7200	1.6500	1.7200	-2.825%	2	373	-27.907%
2025-03-14	1.7000	1.7700	1.7000	1.7700	+51.282%	4	373	-29.944%
2025-02-10	1.2700	1.2700	1.1400	1.1700	-16.429%	20	373	+5.983%
2025-02-04	1.3800	1.4200	1.3800	1.4000	0.000%	315	373	-11.429%
2025-02-03	1.4000	1.4000	1.4000	1.4000	+6.870%	40	58	-11.429%
2025-01-16	1.3100	1.3100	1.3100	1.3100	-15.484%	4	18	-5.344%
2024-12-23	1.2200	1.5500	1.2200	1.5500	+3.333%	10	18	-20.000%
2024-12-11	1.5000	1.5000	1.5000	1.5000	-12.281%	5	18	-17.333%
2024-12-02	1.7100	1.7100	1.7100	1.7100	-10.000%	1	13	-27.485%
2024-11-25	1.9000	1.9000	1.9000	1.9000	+1.064%	1	14	-34.737%
2024-11-22	1.8800	1.8800	1.8800	1.8800	+39.259%	4	14	-34.043%
2024-11-19	1.4800	1.4800	1.3500	1.3500	-15.625%	2	12	-8.148%
2024-11-18	1.6000	1.6000	1.6000	1.6000	+6.667%	1	11	-22.500%
2024-11-12	1.4800	1.5000	1.4800	1.5000	-28.910%	5	11	-17.333%
2024-10-31	2.1100	2.1100	2.1100	2.1100	-23.551%	2	9	-41.232%
2024-10-23	2.7600	2.7600	2.7600	2.7600	-4.828%	1	9	-55.072%
2024-10-09	2.9000	2.9000	2.9000	2.9000	-8.228%	1	9	-57.241%
2024-10-08	3.1600	3.1600	3.1600	3.1600	+4.636%	6	8	-60.759%
2024-10-03	3.0200	3.0200	3.0200	3.0200	+1.342%	1	2	-58.940%
2024-10-01	2.9800	2.9800	2.9800	2.9800	0.000%	1	1	-58.389%

.dark-mode .xh0qsB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xh0qsB{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20270115P25RBLX Jan 15 2027 25.00 Put (RBLX270115P00025000)option OPRA

RBLX20270115P25
RBLX Jan 15 2027 25.00 Put (RBLX270115P00025000)
option OPRA