RBLX270115P00025000
RBLX Jan 15 2027 25.00 Put
optionOPRA
EODOct 15, 2026
0.13USD0.000%(0.00)20Vol1,236OI
RBLX270115P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 20 | 1,244 | 0.000% |
| 2026-10-14 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 1 | 1,244 | 0.000% |
| 2026-10-13 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -33.333% | 3 | 1,244 | -7.143% |
| 2026-10-09 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -19.231% | 1 | 1,245 | -38.095% |
| 2026-10-05 | 0.2900 | 0.3500 | 0.2600 | 0.2600 | -35.000% | 3 | 1,245 | -50.000% |
| 2026-09-30 | 0.4600 | 0.4600 | 0.3900 | 0.4000 | -6.977% | 13 | 1,245 | -67.500% |
| 2026-09-29 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +65.385% | 1 | 1,245 | -69.767% |
| 2026-09-25 | 0.2400 | 0.3300 | 0.2400 | 0.2600 | +18.182% | 23 | 1,237 | -50.000% |
| 2026-09-24 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 3 | 1,237 | -40.909% |
| 2026-09-23 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +38.889% | 5 | 1,237 | -48.000% |
| 2026-09-22 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.000% | 30 | 1,237 | -27.778% |
| 2026-09-21 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | -18.182% | 4 | 1,237 | -27.778% |
| 2026-09-18 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -15.385% | 15 | 1,237 | -40.909% |
| 2026-09-17 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | -3.704% | 17 | 1,237 | -50.000% |
| 2026-09-16 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +17.391% | 1 | 1,237 | -51.852% |
| 2026-09-15 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 90 | 1,237 | -43.478% |
| 2026-09-14 | 0.3200 | 0.3200 | 0.2200 | 0.2400 | -38.462% | 74 | 1,238 | -45.833% |
| 2026-09-11 | 0.4000 | 0.4300 | 0.3600 | 0.3900 | -22.000% | 12 | 1,238 | -66.667% |
| 2026-09-10 | 0.4900 | 0.5100 | 0.4700 | 0.5000 | +13.636% | 6 | 1,239 | -74.000% |
| 2026-09-09 | 0.5500 | 0.5500 | 0.4400 | 0.4400 | -12.000% | 3 | 1,238 | -70.455% |
| 2026-09-08 | 0.5400 | 0.5500 | 0.5000 | 0.5000 | -13.793% | 6 | 1,238 | -74.000% |
| 2026-09-04 | 0.6300 | 0.6300 | 0.5800 | 0.5800 | -10.769% | 9 | 1,235 | -77.586% |
| 2026-09-03 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | -13.333% | 6 | 1,235 | -80.000% |
| 2026-09-02 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -1.316% | 3 | 1,235 | -82.667% |
| 2026-09-01 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.000% | 1 | 1,235 | -82.895% |
| 2026-08-31 | 0.8500 | 0.8500 | 0.7400 | 0.7600 | -14.607% | 34 | 1,231 | -82.895% |
| 2026-08-28 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -12.745% | 20 | 1,231 | -85.393% |
| 2026-08-27 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | +2.000% | 23 | 1,228 | -87.255% |
| 2026-08-26 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -4.762% | 2 | 1,228 | -87.000% |
| 2026-08-24 | 1.0000 | 1.1000 | 1.0000 | 1.0500 | -2.778% | 29 | 1,220 | -87.619% |
| 2026-08-21 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -12.903% | 1 | 1,220 | -87.963% |
| 2026-08-18 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -3.125% | 11 | 1,210 | -89.516% |
| 2026-08-17 | 1.3000 | 1.3000 | 1.2700 | 1.2800 | -3.759% | 81 | 1,210 | -89.844% |
| 2026-08-13 | 1.6300 | 1.6300 | 1.3300 | 1.3300 | -19.394% | 2 | 1,211 | -90.226% |
| 2026-08-11 | 1.7400 | 1.7400 | 1.6500 | 1.6500 | +13.014% | 65 | 1,192 | -92.121% |
| 2026-08-10 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | -8.176% | 4 | 1,192 | -91.096% |
| 2026-08-07 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | -7.018% | 11 | 1,203 | -91.824% |
| 2026-08-06 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -7.568% | 3 | 1,202 | -92.398% |
| 2026-08-05 | 1.8400 | 1.8600 | 1.8000 | 1.8500 | +10.778% | 22 | 1,211 | -92.973% |
| 2026-08-04 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -3.468% | 10 | 1,211 | -92.216% |
| 2026-08-03 | 1.8400 | 2.0000 | 1.7300 | 1.7300 | -15.610% | 19 | 1,213 | -92.486% |
| 2026-07-31 | 1.6900 | 2.3500 | 1.6900 | 2.0500 | +188.732% | 158 | 1,168 | -93.659% |
| 2026-07-16 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | -5.333% | 7 | 1,166 | -81.690% |
| 2026-07-14 | 0.8200 | 0.8200 | 0.7500 | 0.7500 | 0.000% | 8 | 1,166 | -82.667% |
| 2026-07-13 | 0.7600 | 0.7700 | 0.7500 | 0.7500 | -10.714% | 8 | 1,166 | -82.667% |
| 2026-07-08 | 0.7900 | 0.8500 | 0.7900 | 0.8400 | +2.439% | 7 | 1,166 | -84.524% |
| 2026-07-07 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +7.895% | 1 | 1,166 | -84.146% |
| 2026-07-01 | 0.8500 | 0.8600 | 0.7300 | 0.7600 | -16.484% | 17 | 1,169 | -82.895% |
| 2026-06-30 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.000% | 1 | 1,169 | -85.714% |
| 2026-06-29 | 1.2000 | 1.2000 | 0.9100 | 0.9100 | -31.061% | 13 | 1,169 | -85.714% |
| 2026-06-24 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | -5.714% | 3 | 1,169 | -90.152% |
| 2026-06-23 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -3.448% | 2 | 1,169 | -90.714% |
| 2026-06-22 | 1.3000 | 1.4500 | 1.3000 | 1.4500 | +20.833% | 3 | 1,169 | -91.034% |
| 2026-06-18 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 1 | 1,169 | -89.167% |
| 2026-06-17 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -1.639% | 150 | 1,169 | -89.167% |
| 2026-06-16 | 1.4400 | 1.4400 | 1.2200 | 1.2200 | -37.436% | 60 | 1,171 | -89.344% |
| 2026-06-10 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -3.465% | 3 | 1,168 | -93.333% |
| 2026-06-08 | 2.2300 | 2.2300 | 2.0200 | 2.0200 | -1.463% | 22 | 1,188 | -93.564% |
| 2026-06-05 | 1.9200 | 2.0500 | 1.9200 | 2.0500 | +2.500% | 40 | 1,228 | -93.659% |
| 2026-06-03 | 1.8700 | 2.0000 | 1.8700 | 2.0000 | +21.212% | 22 | 1,246 | -93.500% |
| 2026-05-26 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -4.624% | 1 | 1,246 | -92.121% |
| 2026-05-21 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | +2.976% | 2 | 1,246 | -92.486% |
| 2026-05-18 | 1.6600 | 1.6800 | 1.6600 | 1.6800 | -26.316% | 3 | 1,246 | -92.262% |
| 2026-05-13 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +8.571% | 8 | 1,240 | -94.298% |
| 2026-05-12 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | -2.778% | 22 | 1,262 | -93.810% |
| 2026-05-11 | 2.1700 | 2.1700 | 1.9600 | 2.1600 | +5.366% | 41 | 1,303 | -93.981% |
| 2026-05-08 | 2.0800 | 2.0800 | 1.9800 | 2.0500 | +12.022% | 141 | 1,302 | -93.659% |
| 2026-05-06 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | +4.571% | 30 | 1,332 | -92.896% |
| 2026-05-05 | 1.6200 | 1.7500 | 1.6200 | 1.7500 | -0.568% | 1,094 | 598 | -92.571% |
| 2026-05-01 | 2.0800 | 2.0800 | 1.7000 | 1.7600 | +37.500% | 412 | 449 | -92.614% |
| 2026-04-29 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -2.290% | 2 | 451 | -89.844% |
| 2026-04-24 | 1.3300 | 1.3300 | 1.3100 | 1.3100 | +35.052% | 2 | 450 | -90.076% |
| 2026-04-23 | 1.1400 | 1.1800 | 0.9700 | 0.9700 | +1.042% | 27 | 438 | -86.598% |
| 2026-04-17 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -12.727% | 3 | 438 | -86.458% |
| 2026-04-16 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | +7.843% | 2 | 435 | -88.182% |
| 2026-04-15 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -6.422% | 1 | 434 | -87.255% |
| 2026-04-13 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -16.154% | 3 | 435 | -88.073% |
| 2026-04-10 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -3.704% | 2 | 432 | -90.000% |
| 2026-04-09 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +8.871% | 3 | 432 | -90.370% |
| 2026-04-08 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +3.333% | 2 | 430 | -89.516% |
| 2026-04-07 | 1.2500 | 1.2900 | 1.2000 | 1.2000 | -4.000% | 3 | 428 | -89.167% |
| 2026-04-06 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -14.966% | 1 | 427 | -89.600% |
| 2026-03-31 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +17.600% | 2 | 427 | -91.156% |
| 2026-03-19 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -5.303% | 1 | 428 | -89.600% |
| 2026-03-13 | 1.2000 | 1.3200 | 1.2000 | 1.3200 | +1.538% | 2 | 427 | -90.152% |
| 2026-03-12 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +17.117% | 10 | 425 | -90.000% |
| 2026-03-09 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +12.121% | 1 | 425 | -88.288% |
| 2026-03-06 | 0.9400 | 1.0900 | 0.9400 | 0.9900 | -14.655% | 72 | 425 | -86.869% |
| 2026-03-03 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | +50.649% | 2 | 444 | -88.793% |
| 2026-02-27 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -7.229% | 1 | 443 | -83.117% |
| 2026-02-26 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -2.353% | 1 | 442 | -84.337% |
| 2026-02-25 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -7.609% | 10 | 453 | -84.706% |
| 2026-02-24 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -8.911% | 1 | 453 | -85.870% |
| 2026-02-19 | 1.0300 | 1.0400 | 0.9500 | 1.0100 | +24.691% | 10 | 453 | -87.129% |
| 2026-02-18 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -8.989% | 20 | 450 | -83.951% |
| 2026-02-09 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | -23.932% | 41 | 450 | -85.393% |
| 2026-02-06 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +23.158% | 20 | 449 | -88.889% |
| 2026-02-02 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +25.000% | 10 | 449 | -86.316% |
| 2026-01-30 | 0.8200 | 0.8200 | 0.7600 | 0.7600 | +11.765% | 2 | 449 | -82.895% |
| 2026-01-26 | 0.6700 | 0.7200 | 0.6700 | 0.6800 | +44.681% | 3 | 447 | -80.882% |
| 2026-01-21 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -25.397% | 1 | 447 | -72.340% |
| 2026-01-20 | 0.5300 | 0.6300 | 0.5300 | 0.6300 | +40.000% | 2 | 446 | -79.365% |
| 2026-01-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -13.462% | 10 | 434 | -71.111% |
| 2026-01-14 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -16.129% | 10 | 434 | -75.000% |
| 2026-01-13 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | +12.727% | 2 | 424 | -79.032% |
| 2026-01-12 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +71.875% | 10 | 422 | -76.364% |
| 2026-01-06 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -36.000% | 1 | 412 | -59.375% |
| 2025-12-19 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 2 | 412 | -74.000% |
| 2025-12-18 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 4 | 411 | -74.000% |
| 2025-12-09 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -8.163% | 1 | 411 | -71.111% |
| 2025-12-02 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -23.438% | 20 | 410 | -73.469% |
| 2025-11-21 | 0.6000 | 0.6400 | 0.6000 | 0.6400 | +64.103% | 5 | 400 | -79.688% |
| 2025-11-12 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -20.408% | 1 | 396 | -66.667% |
| 2025-11-03 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +36.111% | 1 | 397 | -73.469% |
| 2025-10-30 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -16.279% | 5 | 397 | -63.889% |
| 2025-10-15 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -14.000% | 6 | 402 | -69.767% |
| 2025-09-29 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -13.793% | 1 | 402 | -74.000% |
| 2025-09-03 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -4.918% | 10 | 402 | -77.586% |
| 2025-09-02 | 0.5500 | 0.6100 | 0.5500 | 0.6100 | -14.085% | 2 | 392 | -78.689% |
| 2025-08-29 | 0.6000 | 0.7100 | 0.6000 | 0.7100 | +29.091% | 2 | 391 | -81.690% |
| 2025-08-28 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -21.429% | 10 | 391 | -76.364% |
| 2025-08-27 | 0.6100 | 0.7000 | 0.5700 | 0.7000 | +11.111% | 10 | 386 | -81.429% |
| 2025-08-26 | 0.5800 | 0.6300 | 0.5800 | 0.6300 | -10.000% | 2 | 379 | -79.365% |
| 2025-08-20 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 1 | 378 | -81.429% |
| 2025-08-18 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +11.940% | 1 | 377 | -82.667% |
| 2025-08-08 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +48.889% | 1 | 376 | -80.597% |
| 2025-07-31 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -73.684% | 1 | 375 | -71.111% |
| 2025-04-22 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -10.471% | 1 | 375 | -92.398% |
| 2025-04-15 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +7.910% | 1 | 375 | -93.194% |
| 2025-04-09 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -0.562% | 1 | 375 | -92.655% |
| 2025-04-03 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +27.143% | 1 | 376 | -92.697% |
| 2025-03-24 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | -22.222% | 2 | 375 | -90.714% |
| 2025-03-18 | 1.8000 | 1.8000 | 1.7100 | 1.8000 | +4.651% | 3 | 374 | -92.778% |
| 2025-03-17 | 1.6500 | 1.7200 | 1.6500 | 1.7200 | -2.825% | 2 | 373 | -92.442% |
| 2025-03-14 | 1.7000 | 1.7700 | 1.7000 | 1.7700 | +51.282% | 4 | 373 | -92.655% |
| 2025-02-10 | 1.2700 | 1.2700 | 1.1400 | 1.1700 | -16.429% | 20 | 373 | -88.889% |
| 2025-02-04 | 1.3800 | 1.4200 | 1.3800 | 1.4000 | 0.000% | 315 | 373 | -90.714% |
| 2025-02-03 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +6.870% | 40 | 58 | -90.714% |
| 2025-01-16 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -15.484% | 4 | 18 | -90.076% |
| 2024-12-23 | 1.2200 | 1.5500 | 1.2200 | 1.5500 | +3.333% | 10 | 18 | -91.613% |
| 2024-12-11 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -12.281% | 5 | 18 | -91.333% |
| 2024-12-02 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -10.000% | 1 | 13 | -92.398% |
| 2024-11-25 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +1.064% | 1 | 14 | -93.158% |
| 2024-11-22 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +39.259% | 4 | 14 | -93.085% |
| 2024-11-19 | 1.4800 | 1.4800 | 1.3500 | 1.3500 | -15.625% | 2 | 12 | -90.370% |
| 2024-11-18 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +6.667% | 1 | 11 | -91.875% |
| 2024-11-12 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | -28.910% | 5 | 11 | -91.333% |
| 2024-10-31 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -23.551% | 2 | 9 | -93.839% |
| 2024-10-23 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -4.828% | 1 | 9 | -95.290% |
| 2024-10-09 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -8.228% | 1 | 9 | -95.517% |
| 2024-10-08 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | +4.636% | 6 | 8 | -95.886% |
| 2024-10-03 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +1.342% | 1 | 2 | -95.695% |
| 2024-10-01 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 0.000% | 1 | 1 | -95.638% |