Dark

RBLX20270115P45
RBLX Jan 15 2027 45.00 Put (RBLX270115P00045000)
option OPRA

EOD

Aug 20, 2026

10.73+3.372%(+0.35)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.0000	11.0000	10.7300	10.7300	+3.372%	8	430	0.000%
2026-08-19	10.0000	10.3800	10.0000	10.3800	-2.075%	4	434	+3.372%
2026-08-18	10.6000	10.6000	10.6000	10.6000	-3.196%	1	433	+1.226%
2026-08-17	10.9500	10.9500	10.9500	10.9500	-3.524%	1	432	-2.009%
2026-08-10	11.3500	11.3500	11.3500	11.3500	-4.862%	2	432	-5.463%
2026-08-07	11.9300	11.9300	11.9300	11.9300	+3.739%	1	432	-10.059%
2026-08-04	11.5000	11.5000	11.5000	11.5000	-4.007%	21	433	-6.696%
2026-08-03	11.9800	11.9800	11.9800	11.9800	-5.669%	1	454	-10.434%
2026-07-31	12.5000	13.1500	12.5000	12.7000	+73.973%	8	455	-15.512%
2026-07-30	7.2500	7.3000	7.2500	7.3000	+5.644%	6	456	+46.986%
2026-07-29	6.7000	6.9100	6.7000	6.9100	+0.876%	2	455	+55.282%
2026-07-28	6.8600	6.8600	6.8500	6.8500	-12.179%	3	456	+56.642%
2026-07-23	7.8000	7.8000	7.8000	7.8000	+21.875%	1	456	+37.564%
2026-07-21	6.4000	6.4500	6.4000	6.4000	-0.775%	49	455	+67.656%
2026-07-20	6.4500	6.4500	6.4500	6.4500	-1.976%	1	421	+66.357%
2026-07-17	6.6100	6.6100	6.5800	6.5800	+11.905%	2	421	+63.070%
2026-07-14	5.8500	5.8900	5.8500	5.8800	+9.907%	40	422	+82.483%
2026-07-13	5.5400	5.5400	5.3500	5.3500	-6.957%	2	382	+100.561%
2026-07-07	5.8000	5.8000	5.6700	5.7500	+2.679%	12	382	+86.609%
2026-07-06	5.5500	5.6500	5.5000	5.6000	-11.811%	104	384	+91.607%
2026-07-02	6.3100	6.3500	6.1300	6.3500	+14.414%	36	373	+68.976%
2026-07-01	5.8500	5.8600	5.3500	5.5500	-12.598%	15	373	+93.333%
2026-06-30	6.3500	6.3500	6.3500	6.3500	-2.308%	1	368	+68.976%
2026-06-29	6.7000	6.7000	6.5000	6.5000	-28.177%	10	367	+65.077%
2026-06-25	9.0500	9.0500	9.0500	9.0500	+8.774%	1	362	+18.564%
2026-06-24	8.6800	8.6800	8.2800	8.3200	-0.359%	15	361	+28.966%
2026-06-23	8.8400	8.8400	8.3500	8.3500	-4.023%	11	359	+28.503%
2026-06-22	8.7000	8.7000	8.7000	8.7000	+19.178%	1	359	+23.333%
2026-06-18	7.5000	7.5000	7.3000	7.3000	-4.575%	56	361	+46.986%
2026-06-17	7.8500	7.8500	7.5500	7.6500	-19.895%	7	361	+40.261%
2026-06-15	9.8000	9.8000	9.5000	9.5500	-13.575%	7	361	+12.356%
2026-06-11	11.2400	11.2400	11.0000	11.0500	-0.450%	5	361	-2.896%
2026-06-10	10.8700	11.1000	10.8700	11.1000	+1.370%	4	361	-3.333%
2026-06-05	10.9500	10.9500	10.9500	10.9500	+5.288%	50	360	-2.009%
2026-06-04	10.4000	10.4000	10.4000	10.4000	-6.726%	1	310	+3.173%
2026-06-03	11.1000	11.1500	10.8700	11.1500	+9.421%	11	310	-3.767%
2026-06-02	10.1900	10.1900	10.1900	10.1900	+9.101%	1	308	+5.299%
2026-06-01	9.1100	9.3400	9.1100	9.3400	+2.077%	6	307	+14.882%
2026-05-29	9.0000	9.1500	9.0000	9.1500	-2.139%	30	307	+17.268%
2026-05-27	9.3500	9.3500	9.3500	9.3500	-1.786%	1	327	+14.759%
2026-05-26	9.7500	9.7500	9.5200	9.5200	+1.818%	6	328	+12.710%
2026-05-21	9.3000	9.3500	9.3000	9.3500	-3.109%	3	330	+14.759%
2026-05-20	9.6500	9.6500	9.6500	9.6500	-2.525%	20	330	+11.192%
2026-05-19	9.9000	9.9000	9.9000	9.9000	+5.319%	1	331	+8.384%
2026-05-18	9.3400	9.4000	9.3200	9.4000	-11.571%	13	331	+14.149%
2026-05-14	10.9600	10.9600	10.5900	10.6300	-3.801%	4	331	+0.941%
2026-05-11	11.0500	11.0500	11.0500	11.0500	+1.937%	1	328	-2.896%
2026-05-08	10.8500	10.8500	10.8400	10.8400	+11.983%	25	328	-1.015%
2026-05-07	9.8500	9.9500	9.6800	9.6800	-5.561%	3	313	+10.847%
2026-05-06	10.1500	10.2500	10.0500	10.2500	+15.819%	37	310	+4.683%
2026-05-04	9.0000	9.0000	8.8000	8.8500	-9.878%	31	315	+21.243%
2026-05-01	11.1400	11.1400	9.4500	9.8200	+30.933%	51	272	+9.267%
2026-04-29	7.5000	7.6100	7.5000	7.5000	+7.143%	12	272	+43.067%
2026-04-23	7.0000	7.0100	7.0000	7.0000	+15.512%	4	268	+53.286%
2026-04-22	6.0600	6.0600	6.0600	6.0600	-0.656%	3	267	+77.063%
2026-04-20	6.1000	6.1000	6.1000	6.1000	+2.349%	1	267	+75.902%
2026-04-17	5.9600	5.9600	5.9600	5.9600	-2.135%	3	267	+80.034%
2026-04-15	6.0900	6.0900	6.0900	6.0900	-9.644%	3	267	+76.190%
2026-04-14	6.6000	6.7400	6.6000	6.7400	+0.597%	4	267	+59.199%
2026-04-13	6.5000	6.7000	6.4500	6.7000	-12.418%	6	265	+60.149%
2026-04-09	7.6500	7.6500	7.6500	7.6500	+10.072%	5	262	+40.261%
2026-04-06	6.9500	6.9500	6.9500	6.9500	-12.579%	1	262	+54.388%
2026-03-31	7.9500	7.9500	7.9500	7.9500	-2.812%	1	261	+34.969%
2026-03-27	8.1800	8.1800	8.1800	8.1800	+9.946%	5	262	+31.174%
2026-03-24	7.3200	7.4400	7.3200	7.4400	+6.286%	16	262	+44.220%
2026-03-19	7.0000	7.0000	7.0000	7.0000	0.000%	1	261	+53.286%
2026-03-13	7.0000	7.0000	7.0000	7.0000	+5.900%	4	261	+53.286%
2026-03-10	6.6100	6.6100	6.6100	6.6100	+25.427%	2	265	+62.330%
2026-03-02	5.2700	5.2700	5.2700	5.2700	-4.182%	1	263	+103.605%
2026-02-24	5.5000	5.5000	5.5000	5.5000	-10.569%	1	264	+95.091%
2026-02-20	6.1500	6.1500	6.1500	6.1500	0.000%	1	264	+74.472%
2026-02-12	6.1500	6.1500	6.1500	6.1500	+32.258%	2	265	+74.472%
2026-02-10	4.8100	4.8200	4.6400	4.6500	-4.517%	60	267	+130.753%
2026-02-09	5.2500	5.2500	4.8600	4.8700	-29.827%	10	258	+120.329%
2026-02-05	6.9400	6.9400	6.9400	6.9400	+10.510%	1	258	+54.611%
2026-02-04	6.5000	6.5000	6.2800	6.2800	+2.114%	3	258	+70.860%
2026-02-03	6.0000	6.1500	6.0000	6.1500	+23.000%	17	258	+74.472%
2026-02-02	5.0000	5.0000	5.0000	5.0000	-8.425%	1	261	+114.600%
2026-01-30	4.0500	5.4600	4.0500	5.4600	+30.000%	36	261	+96.520%
2026-01-26	4.2000	4.2000	4.2000	4.2000	+7.692%	1	255	+155.476%
2026-01-23	3.8500	3.9000	3.8200	3.9000	+3.175%	73	254	+175.128%
2026-01-22	3.7800	3.7800	3.7800	3.7800	+6.479%	1	191	+183.862%
2026-01-21	3.5500	3.5500	3.5500	3.5500	+9.231%	1	190	+202.254%
2026-01-20	3.1800	3.2500	3.1800	3.2500	-17.092%	2	189	+230.154%
2026-01-12	3.9200	3.9200	3.9200	3.9200	+0.513%	1	188	+173.724%
2026-01-09	3.9000	3.9000	3.9000	3.9000	+12.717%	11	189	+175.128%
2026-01-07	3.4000	3.4600	3.4000	3.4600	+15.333%	2	183	+210.116%
2025-12-30	3.0000	3.0000	3.0000	3.0000	-3.226%	20	182	+257.667%
2025-12-29	3.1200	3.1200	3.1000	3.1000	+16.541%	2	177	+246.129%
2025-12-01	2.6600	2.6600	2.6600	2.6600	+10.833%	1	178	+303.383%
2025-11-19	2.4000	2.4000	2.4000	2.4000	+6.667%	2	177	+347.083%
2025-11-05	2.1700	2.2500	2.1700	2.2500	+2.273%	2	177	+376.889%
2025-11-04	2.2000	2.2000	2.2000	2.2000	+11.675%	3	178	+387.727%
2025-11-03	1.9700	1.9700	1.9700	1.9700	+3.684%	100	181	+444.670%
2025-10-31	1.9000	1.9000	1.9000	1.9000	-5.000%	1	181	+464.737%
2025-10-22	2.0000	2.0000	2.0000	2.0000	+8.696%	6	181	+436.500%
2025-10-21	1.8400	1.8400	1.8400	1.8400	-0.541%	3	181	+483.152%
2025-10-10	1.8800	1.8800	1.8500	1.8500	-15.909%	13	181	+480.000%
2025-10-03	2.2000	2.2000	2.2000	2.2000	+18.919%	1	183	+387.727%
2025-10-01	1.8500	1.8500	1.8500	1.8500	+0.543%	1	183	+480.000%
2025-09-10	1.8400	1.8400	1.8400	1.8400	-6.599%	1	184	+483.152%
2025-09-03	1.9700	1.9700	1.9700	1.9700	-10.455%	3	185	+444.670%
2025-08-27	2.2000	2.2000	2.2000	2.2000	+4.265%	1	188	+387.727%
2025-08-26	2.1100	2.1100	2.1100	2.1100	+0.476%	1	187	+408.531%
2025-08-25	2.1000	2.1000	2.1000	2.1000	-14.286%	1	186	+410.952%
2025-08-20	2.4500	2.4500	2.4500	2.4500	+1.240%	1	186	+337.959%
2025-08-18	2.4200	2.4200	2.4200	2.4200	+3.419%	1	185	+343.388%
2025-08-15	2.4000	2.4000	2.3400	2.3400	+20.619%	3	184	+358.547%
2025-08-14	1.9400	1.9400	1.9000	1.9400	+7.182%	12	182	+453.093%
2025-08-12	1.8100	1.8100	1.8100	1.8100	-9.500%	1	174	+492.818%
2025-08-11	2.0000	2.0000	2.0000	2.0000	-1.478%	1	174	+436.500%
2025-08-04	2.0300	2.0300	2.0300	2.0300	-12.876%	1	173	+428.571%
2025-07-29	2.0700	2.3300	2.0700	2.3300	-10.385%	101	173	+360.515%
2025-07-23	2.7500	2.7500	2.6000	2.6000	+7.438%	2	76	+312.692%
2025-07-22	2.4200	2.4200	2.4200	2.4200	+3.419%	2	78	+343.388%
2025-07-16	2.3400	2.3400	2.3400	2.3400	-13.011%	1	78	+358.547%
2025-07-07	2.6900	2.6900	2.6900	2.6900	-20.649%	1	78	+298.885%
2025-07-03	3.3900	3.3900	3.3900	3.3900	+72.959%	2	77	+216.519%
2025-07-02	1.9600	1.9600	1.9600	1.9600	-29.242%	2	77	+447.449%
2025-06-30	2.8600	2.8600	2.7700	2.7700	-7.667%	2	75	+287.365%
2025-06-26	3.0000	3.0000	3.0000	3.0000	+3.806%	3	74	+257.667%
2025-06-23	2.8900	2.8900	2.8900	2.8900	-3.667%	1	71	+271.280%
2025-06-18	3.0000	3.0000	3.0000	3.0000	-0.990%	1	70	+257.667%
2025-06-12	3.0300	3.0300	3.0300	3.0300	+4.483%	1	70	+254.125%
2025-06-10	2.9000	2.9000	2.9000	2.9000	+0.346%	2	70	+270.000%
2025-06-06	2.8900	2.8900	2.8900	2.8900	-6.774%	2	72	+271.280%
2025-06-03	3.1500	3.2500	3.0700	3.1000	0.000%	18	72	+246.129%
2025-06-02	3.1000	3.1000	3.1000	3.1000	-10.145%	10	71	+246.129%
2025-05-29	3.4500	3.4500	3.4500	3.4500	-6.757%	2	61	+211.014%
2025-05-23	3.7000	3.7000	3.7000	3.7000	+1.928%	6	58	+190.000%
2025-05-22	3.6300	3.6300	3.6300	3.6300	-3.200%	1	58	+195.592%
2025-05-14	3.8000	3.8000	3.7500	3.7500	-7.407%	3	59	+186.133%
2025-05-13	4.0500	4.0500	4.0500	4.0500	-10.793%	1	56	+164.938%
2025-05-02	4.6000	4.6000	4.5400	4.5400	-19.361%	12	56	+136.344%
2025-04-28	5.6300	5.6300	5.6300	5.6300	-40.486%	2	60	+90.586%
2025-04-08	9.4600	9.4600	9.4600	9.4600	+0.106%	1	58	+13.425%
2025-04-07	8.9000	9.4500	8.9000	9.4500	+18.125%	2	58	+13.545%
2025-04-04	8.0000	8.0000	8.0000	8.0000	+18.519%	16	59	+34.125%
2025-03-21	7.1000	7.1000	6.7500	6.7500	-4.930%	6	51	+58.963%
2025-03-20	7.0000	7.1000	7.0000	7.1000	-2.740%	4	54	+51.127%
2025-03-17	7.4300	7.4300	7.3000	7.3000	-5.195%	11	57	+46.986%
2025-03-14	7.7000	7.7000	7.7000	7.7000	-10.465%	2	48	+39.351%
2025-03-10	8.5000	8.6000	8.5000	8.6000	+8.861%	2	47	+24.767%
2025-03-07	8.4000	8.4000	7.9000	7.9000	+26.400%	8	46	+35.823%
2025-02-20	6.2500	6.2500	6.2500	6.2500	+6.838%	1	46	+71.680%
2025-02-07	5.5000	5.9000	5.5000	5.8500	-4.098%	10	47	+83.419%
2025-02-06	5.8000	6.1000	5.7500	6.1000	+20.079%	4	46	+75.902%
2025-02-05	5.0800	5.0800	5.0800	5.0800	-13.458%	2	42	+111.220%
2025-01-21	5.8700	5.8700	5.8700	5.8700	-1.345%	2	42	+82.794%
2025-01-17	5.9500	5.9500	5.9500	5.9500	-11.982%	2	39	+80.336%
2024-12-16	6.7600	6.7600	6.7600	6.7600	0.000%	3	39	+58.728%
2024-12-11	6.7400	6.7600	6.7400	6.7600	-24.300%	3	39	+58.728%
2024-11-22	8.9300	8.9300	8.9300	8.9300	+21.995%	2	36	+20.157%
2024-11-12	7.3200	7.3200	7.3200	7.3200	-40.000%	1	37	+46.585%
2024-10-14	12.2200	12.2200	12.2000	12.2000	+9.417%	5	36	-12.049%
2024-09-30	11.1500	11.1500	11.1500	11.1500	+6.393%	30	31	-3.767%
2024-09-20	10.4800	10.4800	10.4800	10.4800	0.000%	2	1	+2.385%

.dark-mode .W1GqZs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W1GqZs{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20270115P45RBLX Jan 15 2027 45.00 Put (RBLX270115P00045000)option OPRA

RBLX20270115P45
RBLX Jan 15 2027 45.00 Put (RBLX270115P00045000)
option OPRA