Dark

RBLX20270115P40
RBLX Jan 15 2027 40.00 Put (RBLX270115P00040000)
option OPRA

EOD

Aug 19, 2026

6.55-10.027%(-0.73)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	6.7900	6.7900	6.5500	6.5500	-10.027%	3	2,437	0.000%
2026-08-18	7.3000	7.3000	7.2800	7.2800	-5.455%	12	2,439	-10.027%
2026-08-17	7.5500	7.7500	7.5500	7.7000	-12.994%	95	2,439	-14.935%
2026-08-12	8.7500	8.8500	8.7000	8.8500	+5.483%	56	2,379	-25.989%
2026-08-11	8.4600	8.4600	8.3900	8.3900	+9.961%	55	2,348	-21.931%
2026-08-10	7.6300	7.6300	7.6300	7.6300	-5.802%	1	2,301	-14.155%
2026-08-07	8.5400	8.5400	8.1000	8.1000	-5.263%	234	2,301	-19.136%
2026-08-06	8.6000	8.6000	8.4500	8.5500	-2.841%	235	2,089	-23.392%
2026-08-05	8.8000	8.8500	8.7500	8.8000	+7.711%	174	1,900	-25.568%
2026-08-04	8.3800	8.3800	8.1700	8.1700	0.000%	5	1,803	-19.829%
2026-08-03	9.3000	9.3000	8.1700	8.1700	-12.620%	6	1,802	-19.829%
2026-07-31	7.8500	10.1500	7.8500	9.3500	+88.889%	119	1,802	-29.947%
2026-07-30	5.0300	5.0300	4.9500	4.9500	+5.996%	2	1,861	+32.323%
2026-07-29	4.6700	4.6700	4.6700	4.6700	-5.081%	20	1,861	+40.257%
2026-07-28	5.2000	5.2000	4.9200	4.9200	-5.385%	2	1,861	+33.130%
2026-07-27	5.7600	5.7600	5.2000	5.2000	-2.072%	2	1,863	+25.962%
2026-07-24	5.5000	5.5000	5.3000	5.3100	-6.018%	63	1,862	+23.352%
2026-07-23	5.5000	5.6500	5.5000	5.6500	+17.708%	7	1,818	+15.929%
2026-07-22	4.8000	4.8000	4.8000	4.8000	+10.345%	3	1,812	+36.458%
2026-07-21	4.2500	4.3500	4.2100	4.3500	+1.163%	138	1,809	+50.575%
2026-07-20	4.4000	4.4000	4.0200	4.3000	+17.486%	11	1,712	+52.326%
2026-07-15	3.7600	3.7600	3.6600	3.6600	-1.613%	2	1,708	+78.962%
2026-07-13	3.6000	3.7200	3.6000	3.7200	-8.148%	2	1,710	+76.075%
2026-07-09	4.0500	4.0500	4.0500	4.0500	+5.195%	1	1,709	+61.728%
2026-07-07	3.8500	3.8500	3.8500	3.8500	-7.005%	1	1,709	+70.130%
2026-07-02	4.2000	4.2000	4.0500	4.1400	+8.661%	3	1,705	+58.213%
2026-07-01	3.7900	3.8100	3.7900	3.8100	-11.806%	4	1,705	+71.916%
2026-06-30	4.5300	4.5500	4.3000	4.3200	-2.921%	20	1,704	+51.620%
2026-06-29	4.6000	4.6100	4.4500	4.4500	-31.008%	42	1,707	+47.191%
2026-06-26	6.4500	6.4500	6.4500	6.4500	-3.008%	1	1,728	+1.550%
2026-06-25	6.6500	6.6500	6.6500	6.6500	+4.890%	3	1,728	-1.504%
2026-06-22	6.4600	6.4600	6.3400	6.3400	+18.949%	2	1,731	+3.312%
2026-06-18	5.4000	5.4000	5.3300	5.3300	0.000%	7	1,712	+22.889%
2026-06-17	5.5500	5.5500	5.3300	5.3300	-4.821%	39	1,712	+22.889%
2026-06-16	6.1000	6.1000	5.6000	5.6000	-21.127%	13	1,712	+16.964%
2026-06-15	7.1000	7.1000	7.1000	7.1000	-6.209%	1	1,712	-7.746%
2026-06-12	7.7000	7.7000	7.5700	7.5700	-6.888%	2	1,712	-13.474%
2026-06-11	8.2000	8.3000	8.1300	8.1300	+0.123%	13	1,712	-19.434%
2026-06-10	8.1200	8.1200	8.1200	8.1200	+3.439%	1	1,700	-19.335%
2026-06-09	7.7500	8.0500	7.7500	7.8500	-3.086%	21	1,699	-16.561%
2026-06-08	8.2400	8.2400	8.1000	8.1000	-2.644%	11	1,699	-19.136%
2026-06-05	8.3200	8.3200	8.3200	8.3200	+8.052%	2	1,694	-21.274%
2026-06-04	7.4500	7.7000	7.4500	7.7000	-1.911%	13	1,694	-14.935%
2026-06-03	8.0000	8.0000	7.8500	7.8500	+3.289%	2	1,684	-16.561%
2026-06-02	7.6000	7.6000	7.6000	7.6000	+11.274%	10	1,683	-13.816%
2026-06-01	6.8300	6.8300	6.8300	6.8300	+4.275%	10	1,673	-4.100%
2026-05-29	6.7300	6.7500	6.5000	6.5500	-1.504%	43	1,673	0.000%
2026-05-28	6.7000	6.7000	6.6500	6.6500	-5.136%	23	1,640	-1.504%
2026-05-26	7.0100	7.0100	7.0100	7.0100	+8.682%	1	1,627	-6.562%
2026-05-22	6.4500	6.4500	6.4500	6.4500	-5.839%	20	1,628	+1.550%
2026-05-21	6.7500	6.8900	6.7500	6.8500	+1.481%	7	1,628	-4.380%
2026-05-19	6.7500	6.7500	6.7500	6.7500	-11.649%	1	1,628	-2.963%
2026-05-15	7.6400	7.6400	7.6400	7.6400	-7.506%	6	1,624	-14.267%
2026-05-13	8.3000	8.3000	8.2600	8.2600	-1.667%	13	1,618	-20.702%
2026-05-11	8.4000	8.4000	8.4000	8.4000	+1.818%	10	1,605	-22.024%
2026-05-08	8.1500	8.2500	8.0700	8.2500	+13.014%	13	1,615	-20.606%
2026-05-07	7.0500	7.3000	7.0500	7.3000	-3.311%	10	1,602	-10.274%
2026-05-06	7.4500	7.5500	7.4000	7.5500	+2.721%	782	1,604	-13.245%
2026-05-05	7.0000	7.3500	6.8500	7.3500	+14.844%	40	1,009	-10.884%
2026-05-04	7.1300	7.1300	6.4000	6.4000	-11.111%	58	986	+2.344%
2026-05-01	8.0500	8.6500	6.8900	7.2000	+48.454%	60	955	-9.028%
2026-04-30	5.1500	5.1500	4.8500	4.8500	-3.000%	13	955	+35.052%
2026-04-28	5.0000	5.0000	5.0000	5.0000	-1.961%	17	950	+31.000%
2026-04-23	5.0500	5.1000	5.0500	5.1000	+20.567%	6	967	+28.431%
2026-04-22	4.0700	4.2300	4.0700	4.2300	+2.920%	26	967	+54.846%
2026-04-20	4.1000	4.1100	4.1000	4.1100	-2.607%	3	980	+59.367%
2026-04-16	4.2200	4.2200	4.2200	4.2200	-8.855%	1	980	+55.213%
2026-04-13	4.6900	4.6900	4.5600	4.6300	-12.311%	11	980	+41.469%
2026-04-10	5.5500	5.5500	5.2000	5.2800	-2.583%	3	985	+24.053%
2026-04-09	5.0000	5.4200	5.0000	5.4200	+8.400%	18	986	+20.849%
2026-04-06	5.0000	5.0000	5.0000	5.0000	+9.890%	1	972	+31.000%
2026-04-02	4.5900	4.6500	4.5000	4.5500	-3.191%	7	972	+43.956%
2026-04-01	4.7000	4.7000	4.7000	4.7000	-21.008%	13	972	+39.362%
2026-03-27	5.9500	5.9500	5.9500	5.9500	+3.478%	1	985	+10.084%
2026-03-26	5.5400	5.7500	5.5400	5.7500	+12.745%	3	985	+13.913%
2026-03-25	5.1000	5.1000	5.1000	5.1000	+2.000%	1	984	+28.431%
2026-03-23	5.1000	5.1000	5.0000	5.0000	-6.542%	2	985	+31.000%
2026-03-20	5.3500	5.3500	5.3500	5.3500	+15.551%	1	986	+22.430%
2026-03-17	4.6300	4.6300	4.6300	4.6300	-7.400%	1	986	+41.469%
2026-03-16	5.0000	5.0000	5.0000	5.0000	-5.660%	1	986	+31.000%
2026-03-13	5.3000	5.3000	5.3000	5.3000	+11.579%	1	987	+23.585%
2026-03-10	4.7500	4.7500	4.7500	4.7500	+5.556%	1	987	+37.895%
2026-03-09	4.5000	4.5000	4.5000	4.5000	+4.651%	2	988	+45.556%
2026-03-06	4.3000	4.3000	4.3000	4.3000	+11.399%	1	988	+52.326%
2026-02-24	3.8300	3.8600	3.8300	3.8600	-16.087%	2	989	+69.689%
2026-02-23	4.4300	4.6000	4.4300	4.6000	+5.263%	12	989	+42.391%
2026-02-20	4.3700	4.3700	4.3700	4.3700	+8.168%	64	989	+49.886%
2026-02-18	4.0400	4.0400	4.0400	4.0400	-3.810%	1	925	+62.129%
2026-02-17	4.2000	4.2000	4.2000	4.2000	-4.545%	5	924	+55.952%
2026-02-12	4.0000	4.4000	4.0000	4.4000	+22.222%	14	929	+48.864%
2026-02-11	3.6000	3.6000	3.6000	3.6000	+7.143%	2	936	+81.944%
2026-02-10	3.3800	3.3800	3.3000	3.3600	+0.299%	60	936	+94.940%
2026-02-09	3.7000	3.7000	3.3500	3.3500	-21.176%	20	924	+95.522%
2026-02-06	4.6800	4.6800	4.2500	4.2500	-18.582%	110	904	+54.118%
2026-02-05	4.8500	5.2200	4.8500	5.2200	+17.303%	23	889	+25.479%
2026-02-03	4.0500	4.4500	4.0500	4.4500	+11.529%	9	881	+47.191%
2026-02-02	3.9500	3.9900	3.9500	3.9900	+1.269%	5	880	+64.160%
2026-01-30	4.3000	4.3000	3.4300	3.9400	+50.382%	6	879	+66.244%
2026-01-28	2.6200	2.6200	2.6200	2.6200	-8.070%	1	874	+150.000%
2026-01-26	2.8500	2.8500	2.8500	2.8500	+3.636%	2	874	+129.825%
2026-01-23	2.7500	2.7500	2.7500	2.7500	+8.696%	600	872	+138.182%
2026-01-22	2.5300	2.5400	2.5200	2.5300	+4.115%	20	321	+158.893%
2026-01-20	2.4300	2.4300	2.4300	2.4300	-9.328%	1	314	+169.547%
2026-01-12	2.6800	2.6800	2.6800	2.6800	-6.294%	1	313	+144.403%
2026-01-08	2.8000	2.8600	2.8000	2.8600	+19.167%	2	314	+129.021%
2026-01-06	2.4000	2.4000	2.4000	2.4000	+8.108%	2	314	+172.917%
2025-12-29	2.2700	2.2700	2.2200	2.2200	+38.750%	2	313	+195.045%
2025-12-10	1.6000	1.6000	1.6000	1.6000	-21.951%	10	313	+309.375%
2025-11-25	2.0500	2.0500	2.0500	2.0500	+0.985%	61	313	+219.512%
2025-11-21	2.3100	2.3100	2.0300	2.0300	+12.778%	6	313	+222.660%
2025-11-19	1.8400	1.8400	1.8000	1.8000	+6.509%	3	312	+263.889%
2025-11-18	1.6900	1.6900	1.6900	1.6900	+1.198%	1	314	+287.574%
2025-11-17	1.7100	1.7100	1.6700	1.6700	+2.454%	9	314	+292.216%
2025-11-11	1.6300	1.6300	1.6300	1.6300	-9.945%	7	299	+301.840%
2025-11-06	1.8100	1.8100	1.8100	1.8100	+24.828%	10	299	+261.878%
2025-10-29	1.4500	1.4500	1.4500	1.4500	-4.605%	1	290	+351.724%
2025-10-24	1.5200	1.5200	1.5200	1.5200	+1.333%	1	289	+330.921%
2025-10-23	1.5000	1.5000	1.5000	1.5000	+0.671%	1	288	+336.667%
2025-10-17	1.4000	1.4900	1.4000	1.4900	+7.194%	2	289	+339.597%
2025-09-10	1.3900	1.3900	1.3900	1.3900	-7.333%	1	289	+371.223%
2025-09-08	1.5000	1.5000	1.5000	1.5000	+20.968%	1	288	+336.667%
2025-09-03	1.2400	1.2400	1.2400	1.2400	-23.926%	20	289	+428.226%
2025-08-29	1.6300	1.6300	1.6300	1.6300	+5.161%	8	297	+301.840%
2025-08-25	2.3400	2.3400	1.5500	1.5500	-11.429%	4	297	+322.581%
2025-08-22	1.7500	1.7500	1.7500	1.7500	-5.405%	1	299	+274.286%
2025-08-18	1.8500	1.8500	1.8500	1.8500	+34.058%	2	299	+254.054%
2025-08-14	1.3800	1.3800	1.3800	1.3800	-4.828%	1	297	+374.638%
2025-08-07	1.4500	1.4500	1.4500	1.4500	-11.043%	20	297	+351.724%
2025-08-04	1.6300	1.6300	1.6300	1.6300	+18.116%	1	277	+301.840%
2025-08-01	1.4800	1.4800	1.3800	1.3800	-22.472%	2	277	+374.638%
2025-07-29	1.5400	1.7800	1.5400	1.7800	+5.952%	101	277	+267.978%
2025-07-22	1.6800	1.6800	1.6800	1.6800	-6.667%	2	280	+289.881%
2025-07-21	1.6900	1.8000	1.6900	1.8000	+9.091%	2	280	+263.889%
2025-07-18	1.6500	1.6500	1.6500	1.6500	-5.714%	2	280	+296.970%
2025-07-17	1.7500	1.7500	1.7500	1.7500	-10.256%	1	280	+274.286%
2025-07-14	1.9500	1.9500	1.9500	1.9500	+24.204%	25	281	+235.897%
2025-07-07	1.5700	1.5700	1.5700	1.5700	-17.368%	2	306	+317.197%
2025-06-30	1.9000	1.9000	1.9000	1.9000	-13.636%	8	306	+244.737%
2025-06-27	2.2000	2.2000	2.2000	2.2000	+7.317%	20	306	+197.727%
2025-06-16	2.0500	2.0500	2.0500	2.0500	-6.818%	1	306	+219.512%
2025-06-09	2.2200	2.2200	2.2000	2.2000	-4.348%	3	305	+197.727%
2025-06-06	2.3000	2.3000	2.3000	2.3000	+0.437%	8	306	+184.783%
2025-06-03	2.3100	2.3100	2.2900	2.2900	-8.400%	4	306	+186.026%
2025-05-30	2.5000	2.5000	2.5000	2.5000	-2.344%	2	306	+162.000%
2025-05-27	2.5600	2.5600	2.5600	2.5600	-6.909%	1	305	+155.859%
2025-05-21	2.6300	2.7500	2.6300	2.7500	+3.774%	2	305	+138.182%
2025-05-20	2.6500	2.6500	2.6500	2.6500	0.000%	1	305	+147.170%
2025-05-19	2.6500	2.6500	2.6500	2.6500	-6.360%	3	304	+147.170%
2025-05-13	2.8300	2.8300	2.8300	2.8300	-12.923%	1	307	+131.449%
2025-05-12	3.2500	3.2500	3.2500	3.2500	-4.971%	1	306	+101.538%
2025-05-09	3.4200	3.4200	3.4200	3.4200	+3.636%	4	307	+91.520%
2025-05-02	3.3300	3.3700	3.3000	3.3000	-30.380%	10	305	+98.485%
2025-04-23	5.0200	5.0200	4.7400	4.7400	-12.222%	80	306	+38.186%
2025-04-16	5.4000	5.4000	5.4000	5.4000	-1.818%	1	306	+21.296%
2025-04-15	5.5000	5.5000	5.5000	5.5000	-8.789%	1	306	+19.091%
2025-04-09	6.0300	6.0300	6.0300	6.0300	-15.070%	2	306	+8.624%
2025-04-08	7.1000	7.1000	7.1000	7.1000	+42.000%	2	308	-7.746%
2025-04-02	5.0000	5.0000	5.0000	5.0000	+1.215%	1	307	+31.000%
2025-03-27	5.0000	5.0000	4.9400	4.9400	+5.106%	2	307	+32.591%
2025-03-24	4.7000	4.7000	4.7000	4.7000	-22.951%	3	307	+39.362%
2025-03-13	6.1000	6.1000	6.1000	6.1000	-0.813%	1	310	+7.377%
2025-03-11	6.0400	6.1500	6.0400	6.1500	-1.600%	3	310	+6.504%
2025-03-10	6.2500	6.2500	6.2500	6.2500	+34.409%	25	310	+4.800%
2025-03-04	5.1000	5.1500	4.6500	4.6500	-6.439%	3	290	+40.860%
2025-02-25	4.9700	4.9700	4.9700	4.9700	+21.814%	2	291	+31.791%
2025-02-07	3.6500	4.0800	3.6500	4.0800	-7.483%	8	291	+60.539%
2025-02-06	4.5000	4.9100	4.4100	4.4100	+16.053%	237	291	+48.526%
2025-02-05	3.8000	3.8000	3.8000	3.8000	-9.524%	1	61	+72.368%
2025-01-30	4.0900	4.2000	4.0900	4.2000	+5.000%	46	62	+55.952%
2025-01-16	4.0000	4.0000	4.0000	4.0000	-27.273%	1	28	+63.750%
2024-12-31	5.5000	5.5000	5.5000	5.5000	+14.583%	1	28	+19.091%
2024-12-18	4.8000	4.8000	4.8000	4.8000	-10.280%	3	28	+36.458%
2024-12-09	5.3000	5.3500	5.3000	5.3500	-25.694%	2	26	+22.430%
2024-11-21	7.2000	7.2000	7.2000	7.2000	+32.110%	11	25	-9.028%
2024-11-11	5.4200	5.4500	5.4200	5.4500	-9.917%	11	25	+20.183%
2024-11-05	6.0500	6.0500	6.0500	6.0500	-1.466%	1	14	+8.264%
2024-11-01	6.0000	6.1400	6.0000	6.1400	-2.540%	4	13	+6.678%
2024-10-31	6.3000	6.3000	6.3000	6.3000	-29.293%	2	12	+3.968%
2024-10-23	8.9100	8.9100	8.9100	8.9100	-1.547%	1	14	-26.487%
2024-10-17	9.0500	9.0500	9.0500	9.0500	-0.549%	10	14	-27.624%
2024-10-16	9.1000	9.1000	9.1000	9.1000	-2.882%	2	18	-28.022%
2024-10-15	9.3700	9.3700	9.3700	9.3700	+0.107%	1	18	-30.096%
2024-10-14	9.3600	9.3600	9.3600	9.3600	+2.295%	2	18	-30.021%
2024-10-11	9.1500	9.1500	9.1500	9.1500	+1.105%	22	16	-28.415%
2024-10-10	8.9800	9.0500	8.9800	9.0500	+0.780%	11	26	-27.624%
2024-10-09	9.0000	9.0000	8.9800	8.9800	-5.474%	5	16	-27.060%
2024-10-08	10.0000	10.0000	9.5000	9.5000	0.000%	12	11	-31.053%

.dark-mode .FKky8W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FKky8W{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20270115P40RBLX Jan 15 2027 40.00 Put (RBLX270115P00040000)option OPRA

RBLX20270115P40
RBLX Jan 15 2027 40.00 Put (RBLX270115P00040000)
option OPRA