Dark

RBLX20270115P30
RBLX Jan 15 2027 30.00 Put (RBLX270115P00030000)
option OPRA

EOD

Aug 20, 2026

2.40+10.092%(+0.22)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.5800	2.6300	2.4000	2.4000	+10.092%	7	6,103	0.000%
2026-08-19	2.5000	2.5000	2.1800	2.1800	-17.736%	6	6,101	+10.092%
2026-08-18	2.6500	2.6500	2.6500	2.6500	-1.852%	25	6,097	-9.434%
2026-08-17	2.6400	2.7500	2.6400	2.7000	+0.372%	568	6,072	-11.111%
2026-08-14	2.6500	2.6900	2.6200	2.6900	-12.092%	102	5,545	-10.781%
2026-08-13	3.2000	3.2000	3.0600	3.0600	-8.657%	20	5,445	-21.569%
2026-08-12	3.5000	3.6000	3.3500	3.3500	+4.688%	28	5,432	-28.358%
2026-08-11	3.2500	3.3000	3.2000	3.2000	+12.281%	65	5,430	-25.000%
2026-08-10	2.8500	2.8500	2.8500	2.8500	-11.215%	1	5,430	-15.789%
2026-08-07	3.3700	3.3700	3.2100	3.2100	-6.957%	33	5,429	-25.234%
2026-08-06	3.6500	3.6500	3.2500	3.4500	-2.817%	16	5,398	-30.435%
2026-08-05	3.4000	3.6000	3.4000	3.5500	+7.576%	50	5,396	-32.394%
2026-08-04	3.3000	3.3000	3.2000	3.3000	-5.714%	11	5,354	-27.273%
2026-08-03	3.7000	3.7000	3.1900	3.5000	-6.417%	68	5,350	-31.429%
2026-07-31	3.3500	4.3700	3.3500	3.7400	+97.884%	3,128	5,346	-35.829%
2026-07-28	1.8900	1.8900	1.8900	1.8900	+32.168%	2	2,432	+26.984%
2026-07-14	1.4500	1.4500	1.4300	1.4300	-2.721%	3	2,430	+67.832%
2026-07-10	1.4700	1.4700	1.4700	1.4700	-3.922%	2	2,430	+63.265%
2026-07-09	1.5200	1.5300	1.5200	1.5300	-6.135%	2	2,430	+56.863%
2026-07-08	1.5700	1.6300	1.5600	1.6300	+9.396%	5	2,432	+47.239%
2026-07-07	1.4900	1.4900	1.4900	1.4900	-16.292%	1	2,432	+61.074%
2026-07-02	1.7200	1.7800	1.7200	1.7800	+29.927%	2	2,432	+34.831%
2026-07-01	1.5100	1.5300	1.3700	1.3700	-16.970%	34	2,432	+75.182%
2026-06-30	1.6500	1.6500	1.6500	1.6500	-5.714%	3	2,436	+45.455%
2026-06-29	2.0300	2.0300	1.7500	1.7500	-35.185%	8	2,436	+37.143%
2026-06-26	2.7000	2.7000	2.7000	2.7000	+8.434%	1	2,433	-11.111%
2026-06-23	2.4900	2.4900	2.4900	2.4900	-3.861%	1	2,433	-3.614%
2026-06-22	2.5900	2.5900	2.5900	2.5900	+27.586%	4	2,433	-7.336%
2026-06-18	2.0800	2.0800	2.0300	2.0300	-0.976%	6	2,429	+18.227%
2026-06-17	2.0400	2.0500	2.0400	2.0500	-13.502%	2	2,429	+17.073%
2026-06-16	2.3500	2.3700	2.3500	2.3700	-18.276%	2	2,429	+1.266%
2026-06-15	2.9000	2.9000	2.9000	2.9000	-14.201%	1	2,425	-17.241%
2026-06-12	3.3500	3.3800	3.3500	3.3800	-3.429%	3	2,425	-28.994%
2026-06-11	3.6500	3.6500	3.5000	3.5000	-4.110%	21	2,425	-31.429%
2026-06-10	3.5000	3.6500	3.5000	3.6500	+4.885%	7	2,406	-34.247%
2026-06-09	3.7000	3.7000	3.3500	3.4800	-3.333%	7	2,399	-31.034%
2026-06-08	3.5500	3.6000	3.5500	3.6000	+0.840%	41	2,394	-33.333%
2026-06-05	3.5700	3.5700	3.5700	3.5700	+9.846%	1	2,361	-32.773%
2026-06-04	3.2500	3.2500	3.2500	3.2500	-4.412%	2	2,361	-26.154%
2026-06-03	3.4500	3.5500	3.4000	3.4000	+14.865%	16	2,359	-29.412%
2026-06-02	2.9600	2.9600	2.9600	2.9600	+3.136%	1	2,345	-18.919%
2026-06-01	2.9800	2.9800	2.8700	2.8700	+0.350%	4	2,345	-16.376%
2026-05-28	2.8600	2.8600	2.8600	2.8600	-2.389%	5	2,345	-16.084%
2026-05-27	3.0500	3.0500	2.8400	2.9300	-1.678%	48	2,346	-18.089%
2026-05-26	3.0000	3.0000	2.9800	2.9800	+9.963%	2	2,394	-19.463%
2026-05-22	2.8400	2.9000	2.7100	2.7100	-6.873%	27	2,394	-11.439%
2026-05-21	3.0000	3.0000	2.8800	2.9100	-11.818%	13	2,407	-17.526%
2026-05-20	3.3000	3.3000	3.3000	3.3000	+6.452%	1	2,407	-27.273%
2026-05-19	3.1000	3.1000	3.1000	3.1000	+7.266%	1	2,416	-22.581%
2026-05-18	3.3000	3.3000	2.8900	2.8900	-20.604%	144	2,416	-16.955%
2026-05-15	3.4000	3.6400	3.3000	3.6400	+2.535%	12	2,416	-34.066%
2026-05-14	3.5500	3.5500	3.5500	3.5500	-3.005%	2	2,413	-32.394%
2026-05-13	3.8000	4.0200	3.6600	3.6600	+4.571%	1,214	1,280	-34.426%
2026-05-12	3.5000	3.5000	3.5000	3.5000	-4.110%	40	1,280	-31.429%
2026-05-11	3.6800	3.6800	3.6000	3.6500	0.000%	5	1,280	-34.247%
2026-05-08	3.5000	3.6500	3.4500	3.6500	+14.063%	509	1,238	-34.247%
2026-05-07	3.0500	3.2000	3.0100	3.2000	-3.030%	645	777	-25.000%
2026-05-06	3.3000	3.3000	3.3000	3.3000	+5.431%	3	288	-27.273%
2026-05-05	3.0000	3.1600	3.0000	3.1300	+0.968%	8	285	-23.323%
2026-05-01	3.7000	3.7500	3.0400	3.1000	+55.000%	119	224	-22.581%
2026-04-28	2.0000	2.0000	2.0000	2.0000	-13.043%	5	224	+20.000%
2026-04-24	2.4000	2.4000	2.3000	2.3000	+4.545%	8	229	+4.348%
2026-04-23	2.0500	2.2000	2.0500	2.2000	+27.907%	71	221	+9.091%
2026-04-22	1.7200	1.7200	1.7200	1.7200	+1.176%	1	202	+39.535%
2026-04-15	1.7400	1.7400	1.7000	1.7000	-11.458%	2	203	+41.176%
2026-04-13	1.9200	1.9200	1.9200	1.9200	-14.667%	3	201	+25.000%
2026-04-10	2.4300	2.4300	2.2500	2.2500	+6.132%	4	201	+6.667%
2026-04-06	2.1200	2.1200	2.1200	2.1200	-11.297%	1	202	+13.208%
2026-03-26	2.4000	2.4000	2.3900	2.3900	+3.913%	7	201	+0.418%
2026-03-24	2.2700	2.3100	2.2700	2.3000	+27.778%	3	200	+4.348%
2026-03-03	1.8500	1.8500	1.8000	1.8000	+32.353%	17	200	+33.333%
2026-02-27	1.3600	1.3600	1.3600	1.3600	-18.072%	1	216	+76.471%
2026-02-24	1.9800	1.9900	1.6600	1.6600	-16.583%	9	215	+44.578%
2026-02-20	1.8500	2.0000	1.8500	1.9900	+15.029%	13	214	+20.603%
2026-02-19	1.7200	1.8500	1.6800	1.7300	+10.191%	33	204	+38.728%
2026-02-12	1.8500	1.8500	1.3700	1.5700	+14.599%	19	203	+52.866%
2026-02-10	1.4100	1.4100	1.3600	1.3700	-5.517%	12	187	+75.182%
2026-02-09	1.4500	1.4500	1.4500	1.4500	-25.258%	1	184	+65.517%
2026-02-06	1.9400	1.9400	1.9400	1.9400	-19.167%	1	184	+23.711%
2026-02-05	2.0500	2.4000	2.0500	2.4000	+18.812%	5	184	0.000%
2026-02-04	2.0000	2.0700	2.0000	2.0200	+2.020%	45	181	+18.812%
2026-02-03	2.0000	2.0000	1.9800	1.9800	+23.750%	10	176	+21.212%
2026-02-02	1.5500	1.6000	1.5500	1.6000	+4.575%	13	176	+50.000%
2026-01-30	1.3000	1.8600	1.3000	1.5300	+106.757%	21	174	+56.863%
2026-01-28	1.0900	1.0900	0.7400	0.7400	-35.652%	13	158	+224.324%
2026-01-26	1.1500	1.1500	1.1500	1.1500	+43.750%	10	160	+108.696%
2026-01-20	0.8000	0.8000	0.8000	0.8000	-11.111%	1	160	+200.000%
2026-01-14	0.9000	0.9000	0.9000	0.9000	+2.273%	1	160	+166.667%
2026-01-13	1.1900	1.1900	0.8600	0.8800	-4.348%	14	161	+172.727%
2026-01-12	1.1500	1.1500	0.9000	0.9200	-21.368%	12	148	+160.870%
2026-01-09	1.2000	1.2000	1.1700	1.1700	+2.632%	25	147	+105.128%
2026-01-08	1.1400	1.1400	1.1400	1.1400	+32.558%	11	126	+110.526%
2026-01-07	0.8600	0.8600	0.8600	0.8600	-1.149%	1	117	+179.070%
2026-01-06	0.9900	0.9900	0.6000	0.8700	-3.333%	5	116	+175.862%
2026-01-02	0.9000	0.9000	0.9000	0.9000	-10.000%	50	112	+166.667%
2025-12-22	1.0000	1.0000	1.0000	1.0000	+11.111%	2	97	+140.000%
2025-12-19	0.9000	0.9000	0.9000	0.9000	+5.882%	1	97	+166.667%
2025-12-18	0.8500	0.8500	0.8500	0.8500	+21.429%	1	97	+182.353%
2025-12-08	0.7000	0.7000	0.7000	0.7000	-4.110%	3	96	+242.857%
2025-12-05	0.7300	0.7300	0.7300	0.7300	-8.750%	1	96	+228.767%
2025-12-04	0.8400	0.8400	0.8000	0.8000	-1.235%	2	95	+200.000%
2025-12-01	0.8400	0.8400	0.8100	0.8100	+2.532%	6	94	+196.296%
2025-11-26	0.7900	0.7900	0.7900	0.7900	-7.059%	1	90	+203.797%
2025-11-17	0.8500	0.8500	0.8500	0.8500	+16.438%	1	90	+182.353%
2025-10-30	0.7900	0.7900	0.7300	0.7300	-18.889%	2	90	+228.767%
2025-10-22	0.9000	0.9000	0.9000	0.9000	+34.328%	5	89	+166.667%
2025-10-10	0.6700	0.6700	0.6700	0.6700	-26.374%	1	87	+258.209%
2025-10-03	0.9000	0.9100	0.9000	0.9100	+24.658%	4	88	+163.736%
2025-09-15	0.7300	0.7300	0.7300	0.7300	-18.889%	4	88	+228.767%
2025-08-26	0.9100	0.9100	0.9000	0.9000	-10.000%	7	81	+166.667%
2025-08-21	1.0000	1.0000	1.0000	1.0000	0.000%	7	81	+140.000%
2025-08-20	1.0000	1.0000	1.0000	1.0000	-6.542%	1	74	+140.000%
2025-08-18	1.0700	1.0700	1.0700	1.0700	+12.632%	1	73	+124.299%
2025-08-14	0.9500	0.9500	0.9500	0.9500	+5.556%	5	72	+152.632%
2025-08-11	0.9000	0.9000	0.9000	0.9000	+20.000%	1	72	+166.667%
2025-08-06	0.7500	0.7500	0.7500	0.7500	-38.525%	1	71	+220.000%
2025-08-01	1.2200	1.2200	1.2200	1.2200	+84.848%	1	72	+96.721%
2025-07-31	0.6600	0.6600	0.6600	0.6600	-42.609%	1	73	+263.636%
2025-07-22	1.1500	1.1500	1.1500	1.1500	+13.861%	1	73	+108.696%
2025-07-21	1.0100	1.0100	1.0100	1.0100	-7.339%	2	73	+137.624%
2025-06-13	1.0900	1.0900	1.0900	1.0900	-9.917%	2	85	+120.183%
2025-06-12	1.2100	1.2100	1.2100	1.2100	+17.476%	6	85	+98.347%
2025-06-10	1.0300	1.0300	1.0300	1.0300	-28.966%	2	80	+133.010%
2025-05-23	1.4500	1.4500	1.4500	1.4500	-37.500%	2	81	+65.517%
2025-04-23	2.3200	2.3200	2.3200	2.3200	-36.088%	2	81	+3.448%
2025-04-09	3.6300	3.6300	3.6300	3.6300	-1.892%	1	79	-33.884%
2025-04-07	3.7000	3.7000	3.7000	3.7000	-2.375%	10	80	-35.135%
2025-04-04	3.7000	3.7900	3.7000	3.7900	+40.892%	4	80	-36.675%
2025-04-03	2.7000	2.7400	2.6900	2.6900	+17.982%	5	82	-10.781%
2025-03-25	2.1500	2.2800	2.1500	2.2800	+3.167%	2	80	+5.263%
2025-03-24	2.1300	2.2100	2.1300	2.2100	-21.631%	2	80	+8.597%
2025-03-18	2.7200	2.8200	2.7200	2.8200	0.000%	2	80	-14.894%
2025-03-14	2.7300	2.8200	2.7300	2.8200	+4.833%	4	80	-14.894%
2025-03-12	2.8100	2.8100	2.6900	2.6900	-13.226%	2	80	-10.781%
2025-03-11	3.1000	3.2200	3.1000	3.1000	0.000%	4	79	-22.581%
2025-03-10	3.1000	3.1000	3.1000	3.1000	+5.802%	1	80	-22.581%
2025-03-07	2.7100	2.9300	2.7100	2.9300	+46.500%	10	79	-18.089%
2025-03-03	2.0000	2.0000	2.0000	2.0000	-5.213%	15	82	+20.000%
2025-02-28	2.0800	2.1100	2.0800	2.1100	+6.030%	8	92	+13.744%
2025-02-21	1.9700	1.9900	1.9700	1.9900	-5.238%	4	88	+20.603%
2025-02-20	2.1000	2.1000	2.1000	2.1000	+10.526%	15	89	+14.286%
2025-02-19	1.9000	1.9000	1.9000	1.9000	+11.765%	25	79	+26.316%
2025-02-11	1.7000	1.7000	1.7000	1.7000	-27.660%	1	55	+41.176%
2025-02-10	2.3500	2.3500	2.3500	2.3500	+19.898%	1	56	+2.128%
2025-01-28	1.9600	1.9600	1.9600	1.9600	-2.000%	3	55	+22.449%
2025-01-24	2.0000	2.0000	2.0000	2.0000	+1.523%	6	58	+20.000%
2025-01-23	1.9700	1.9700	1.9700	1.9700	-6.190%	1	58	+21.827%
2025-01-17	2.1000	2.1000	2.1000	2.1000	+0.962%	10	62	+14.286%
2025-01-16	2.0800	2.0800	2.0800	2.0800	-13.333%	4	62	+15.385%
2024-12-26	2.4000	2.4000	2.4000	2.4000	+4.348%	1	58	0.000%
2024-12-11	2.3000	2.3000	2.3000	2.3000	-5.350%	1	57	+4.348%
2024-12-09	2.4300	2.4300	2.4300	2.4300	-20.328%	1	57	-1.235%
2024-11-21	3.0500	3.0500	3.0500	3.0500	+14.232%	1	55	-21.311%
2024-11-19	2.6700	2.6700	2.6700	2.6700	-4.643%	2	55	-10.112%
2024-11-18	2.8000	2.8000	2.8000	2.8000	+6.870%	1	55	-14.286%
2024-11-08	2.6200	2.6200	2.6200	2.6200	-4.380%	2	54	-8.397%
2024-11-06	2.7400	2.7400	2.7400	2.7400	-5.190%	2	53	-12.409%
2024-11-01	2.8900	2.8900	2.8900	2.8900	+3.214%	60	52	-16.955%
2024-10-31	2.9900	2.9900	2.8000	2.8000	-37.639%	39	52	-14.286%
2024-10-23	4.4900	4.4900	4.4900	4.4900	-5.474%	1	22	-46.548%
2024-10-18	4.7500	4.7500	4.7500	4.7500	+2.151%	2	22	-49.474%
2024-10-15	4.6500	4.6500	4.6500	4.6500	+1.751%	3	21	-48.387%
2024-10-11	4.5700	4.5700	4.5700	4.5700	+2.697%	2	18	-47.484%
2024-10-09	4.7500	4.7500	4.4500	4.4500	-7.292%	3	19	-46.067%
2024-10-08	4.9700	5.5000	4.8000	4.8000	+17.073%	19	18	-50.000%
2024-09-18	4.1000	4.1000	4.1000	4.1000	0.000%	1	1	-41.463%

.dark-mode .XtTZWj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XtTZWj{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20270115P30RBLX Jan 15 2027 30.00 Put (RBLX270115P00030000)option OPRA

RBLX20270115P30
RBLX Jan 15 2027 30.00 Put (RBLX270115P00030000)
option OPRA