Dark

RBLX20270115P50
RBLX Jan 15 2027 50.00 Put (RBLX270115P00050000)
option OPRA

EOD

Aug 19, 2026

14.31-4.600%(-0.69)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	14.3100	14.3100	14.3100	14.3100	-4.600%	2	1,114	0.000%
2026-08-13	15.0000	15.0000	15.0000	15.0000	-8.257%	1	1,114	-4.600%
2026-08-12	16.3500	16.3500	16.3500	16.3500	+4.607%	2	1,114	-12.477%
2026-08-11	15.6300	15.6300	15.6300	15.6300	+7.423%	50	1,116	-8.445%
2026-08-10	14.5500	14.5500	14.5500	14.5500	-4.777%	1	1,154	-1.649%
2026-08-04	15.2800	15.2800	15.2800	15.2800	-5.969%	1	1,154	-6.348%
2026-08-03	17.0000	17.0000	16.2500	16.2500	-6.930%	5	1,153	-11.938%
2026-07-31	17.5000	17.5000	17.4600	17.4600	+69.515%	5	1,148	-18.041%
2026-07-30	10.1000	10.3000	10.1000	10.3000	+9.574%	20	1,143	+38.932%
2026-07-29	9.4000	9.4000	9.4000	9.4000	-4.179%	25	1,123	+52.234%
2026-07-28	10.3000	10.3000	9.8100	9.8100	-4.572%	11	1,148	+45.872%
2026-07-27	10.8500	10.8500	10.2800	10.2800	-4.815%	12	1,138	+39.202%
2026-07-23	10.8000	10.8000	10.8000	10.8000	+14.894%	5	1,146	+32.500%
2026-07-22	9.4000	9.4000	9.4000	9.4000	+6.215%	2	1,141	+52.234%
2026-07-21	8.7200	8.8500	8.7200	8.8500	+7.273%	70	1,139	+61.695%
2026-07-20	8.9000	8.9000	8.2500	8.2500	-8.333%	26	1,140	+73.455%
2026-07-17	9.0500	9.0500	9.0000	9.0000	+19.205%	10	1,143	+59.000%
2026-07-15	7.5500	7.5500	7.5500	7.5500	-2.202%	6	1,149	+89.536%
2026-07-13	8.0500	8.0500	7.7200	7.7200	-5.043%	3	1,153	+85.363%
2026-07-10	8.1300	8.1300	8.1300	8.1300	-0.854%	1	1,154	+76.015%
2026-07-09	8.2000	8.2000	8.2000	8.2000	-4.429%	2	1,154	+74.512%
2026-07-08	8.6000	8.7000	8.5800	8.5800	+11.429%	28	1,156	+66.783%
2026-07-06	7.7000	7.7500	7.7000	7.7000	-9.942%	13	1,178	+85.844%
2026-07-02	8.9100	8.9100	8.3500	8.5500	+9.615%	11	1,174	+67.368%
2026-07-01	8.0300	8.0300	7.6700	7.8000	-6.587%	9	1,174	+83.462%
2026-06-30	8.7800	8.7800	8.3500	8.3500	-6.180%	13	1,176	+71.377%
2026-06-29	9.2000	9.2000	8.9000	8.9000	-21.169%	21	1,186	+60.787%
2026-06-26	11.9600	12.0300	11.2700	11.2900	+4.828%	43	1,177	+26.749%
2026-06-24	11.1600	11.2300	10.7700	10.7700	-2.269%	29	1,151	+32.869%
2026-06-23	11.5000	11.5000	11.0200	11.0200	+10.200%	22	1,140	+29.855%
2026-06-18	9.8500	10.1500	9.6900	10.0000	-4.762%	71	1,109	+43.100%
2026-06-17	10.5000	10.5000	10.5000	10.5000	-2.416%	1	1,109	+36.286%
2026-06-16	10.7600	10.7600	10.7600	10.7600	-17.231%	1	1,109	+32.993%
2026-06-15	13.0000	13.0000	13.0000	13.0000	-2.840%	1	1,111	+10.077%
2026-06-12	13.9000	13.9000	13.3800	13.3800	-6.105%	3	1,111	+6.951%
2026-06-11	14.6400	14.6400	14.2500	14.2500	+4.091%	4	1,111	+0.421%
2026-06-09	13.6900	13.6900	13.6900	13.6900	-5.716%	1	1,107	+4.529%
2026-06-05	14.5200	14.5200	14.5200	14.5200	+6.608%	1	1,106	-1.446%
2026-06-04	13.6200	13.6200	13.6200	13.6200	-2.922%	1	1,106	+5.066%
2026-06-03	13.8000	14.0300	13.8000	14.0300	+13.880%	6	1,105	+1.996%
2026-06-01	12.5200	12.5200	12.3200	12.3200	-1.203%	6	1,099	+16.153%
2026-05-27	12.3300	12.4800	12.3300	12.4700	+7.965%	100	1,093	+14.755%
2026-05-22	11.7500	11.8000	11.5500	11.5500	-11.765%	5	1,093	+23.896%
2026-05-19	12.9000	13.0900	12.8500	13.0900	+7.295%	12	1,090	+9.320%
2026-05-18	12.2000	12.2000	12.2000	12.2000	-10.623%	4	1,082	+17.295%
2026-05-14	13.8000	13.8000	13.6500	13.6500	-4.545%	15	1,082	+4.835%
2026-05-13	14.7000	14.7500	14.0500	14.3000	-0.348%	229	976	+0.070%
2026-05-12	14.5000	14.5000	14.3500	14.3500	+1.270%	4	976	-0.279%
2026-05-11	14.6500	14.6500	14.1700	14.1700	+0.141%	21	976	+0.988%
2026-05-08	13.8600	14.2000	13.8600	14.1500	+6.391%	32	998	+1.131%
2026-05-06	13.2500	13.3000	13.0500	13.3000	+2.862%	27	976	+7.594%
2026-05-05	12.0000	12.9300	12.0000	12.9300	+9.762%	3	1,000	+10.673%
2026-05-04	11.7500	11.8500	11.7500	11.7800	-7.969%	7	998	+21.477%
2026-05-01	14.1600	14.2000	12.5200	12.8000	+38.678%	48	995	+11.797%
2026-04-30	9.2300	9.2300	9.2300	9.2300	-7.700%	1	995	+55.038%
2026-04-29	10.0000	10.0000	10.0000	10.0000	+4.167%	2	995	+43.100%
2026-04-28	9.1500	9.6000	9.1500	9.6000	+2.674%	6	994	+49.063%
2026-04-27	9.3000	9.3500	9.2500	9.3500	-6.965%	4	991	+53.048%
2026-04-24	10.1000	10.4400	10.0500	10.0500	+0.500%	10	989	+42.388%
2026-04-23	9.1000	10.0000	9.1000	10.0000	+25.000%	2	982	+43.100%
2026-04-22	8.0000	8.0000	8.0000	8.0000	0.000%	200	980	+78.875%
2026-04-21	8.0000	8.0000	8.0000	8.0000	+3.761%	1	782	+78.875%
2026-04-20	7.8500	7.8500	7.7100	7.7100	-5.399%	5	782	+85.603%
2026-04-17	7.7700	8.1500	7.7700	8.1500	+0.991%	2	781	+75.583%
2026-04-16	8.2000	8.2000	8.0700	8.0700	-13.690%	2	782	+77.323%
2026-04-14	8.9700	9.3500	8.7000	9.3500	-6.500%	7	782	+53.048%
2026-04-09	9.8400	10.0000	9.8400	10.0000	+11.111%	9	781	+43.100%
2026-04-08	8.7200	9.0000	8.7200	9.0000	-3.226%	2	783	+59.000%
2026-04-07	9.3000	9.3000	9.3000	9.3000	+1.307%	94	783	+53.871%
2026-04-06	9.1800	9.1800	9.1800	9.1800	+4.914%	1	835	+55.882%
2026-04-02	9.3300	9.3600	8.5000	8.7500	-12.587%	9	836	+63.543%
2026-03-31	10.0600	10.0600	10.0100	10.0100	-5.744%	8	836	+42.957%
2026-03-27	10.9000	10.9000	10.6200	10.6200	+4.118%	12	828	+34.746%
2026-03-26	10.1300	10.4200	10.0100	10.2000	+4.188%	14	840	+40.294%
2026-03-24	10.0000	10.0000	9.7900	9.7900	+5.609%	11	846	+46.170%
2026-03-19	9.4500	9.4500	9.2700	9.2700	+6.552%	5	846	+54.369%
2026-03-18	8.8800	8.8800	8.7000	8.7000	-3.867%	2	842	+64.483%
2026-03-17	8.5200	9.0500	8.5200	9.0500	-0.659%	8	842	+58.122%
2026-03-16	9.1000	9.1100	9.1000	9.1100	-2.043%	4	834	+57.080%
2026-03-13	9.4400	9.4400	9.3000	9.3000	-1.691%	6	832	+53.871%
2026-03-12	9.4600	9.4600	9.4600	9.4600	+6.893%	1	826	+51.268%
2026-03-11	8.8000	8.8500	8.8000	8.8500	+2.907%	4	825	+61.695%
2026-03-10	8.6000	8.6000	8.6000	8.6000	+8.176%	2	823	+66.395%
2026-03-09	7.9500	7.9500	7.9500	7.9500	+18.657%	1	821	+80.000%
2026-03-05	6.7000	6.7000	6.7000	6.7000	-1.034%	2	820	+113.582%
2026-02-27	6.8000	6.8000	6.7700	6.7700	-3.835%	12	822	+111.374%
2026-02-25	7.1000	7.1000	7.0000	7.0400	-14.459%	6	829	+103.267%
2026-02-23	8.5000	8.5000	8.2300	8.2300	-3.404%	6	829	+73.876%
2026-02-20	8.5200	8.5200	8.5200	8.5200	+5.185%	10	823	+67.958%
2026-02-19	7.6400	8.1000	7.6000	8.1000	+25.581%	5	823	+76.667%
2026-02-09	6.4300	6.4500	6.4300	6.4500	-17.834%	2	825	+121.860%
2026-02-06	8.3100	8.3100	7.8000	7.8500	-15.135%	117	826	+82.293%
2026-02-05	8.7300	9.3500	8.7300	9.2500	+5.956%	19	723	+54.703%
2026-02-04	8.1500	8.7300	8.1500	8.7300	+21.250%	52	710	+63.918%
2026-02-02	7.1900	7.2000	7.1800	7.2000	-5.636%	12	741	+98.750%
2026-01-30	5.4800	7.6300	5.4800	7.6300	+42.617%	38	749	+87.549%
2026-01-26	5.3500	5.3500	5.3500	5.3500	-0.926%	1	733	+167.477%
2026-01-23	5.3000	5.4400	5.3000	5.4000	+1.313%	26	732	+165.000%
2026-01-22	5.0000	5.3300	5.0000	5.3300	+4.510%	3	727	+168.480%
2026-01-21	4.9500	5.1000	4.9500	5.1000	+6.250%	51	727	+180.588%
2026-01-20	4.7200	4.8000	4.6500	4.8000	+30.081%	355	683	+198.125%
2026-01-16	3.7000	3.8300	3.6900	3.6900	-2.122%	40	353	+287.805%
2026-01-15	3.7500	3.8100	3.7300	3.7700	-8.049%	12	353	+279.576%
2026-01-14	3.9000	4.1000	3.9000	4.1000	0.000%	6	354	+249.024%
2026-01-13	4.5000	4.7600	4.1000	4.1000	-17.172%	9	348	+249.024%
2026-01-12	5.0700	5.4000	4.9500	4.9500	-10.000%	171	343	+189.091%
2026-01-09	5.5000	5.5000	5.3200	5.5000	0.000%	23	338	+160.182%
2026-01-08	5.4500	5.6000	5.4500	5.5000	+9.562%	85	338	+160.182%
2026-01-07	5.0300	5.0300	5.0200	5.0200	+5.462%	2	275	+185.060%
2026-01-06	4.8000	4.8000	4.7000	4.7600	+16.098%	36	273	+200.630%
2026-01-05	4.1000	4.1000	4.1000	4.1000	-5.747%	23	245	+249.024%
2026-01-02	4.0800	4.3500	4.0800	4.3500	+3.571%	2	245	+228.966%
2025-12-22	4.1800	4.2000	4.1800	4.2000	-1.176%	100	245	+240.714%
2025-12-19	4.2500	4.2500	4.2500	4.2500	+16.438%	1	145	+236.706%
2025-12-15	3.7000	3.7500	3.6500	3.6500	+8.309%	5	145	+292.055%
2025-12-12	3.4500	3.4500	3.3700	3.3700	-3.714%	2	144	+324.629%
2025-12-04	3.5000	3.5000	3.5000	3.5000	-10.941%	15	142	+308.857%
2025-11-24	3.9000	3.9300	3.9000	3.9300	+13.913%	5	142	+264.122%
2025-11-19	3.5000	3.5000	3.4500	3.4500	+23.656%	4	146	+314.783%
2025-11-03	2.8000	2.8000	2.7900	2.7900	+16.250%	10	132	+412.903%
2025-10-30	2.6700	2.6700	2.4000	2.4000	+2.564%	2	132	+496.250%
2025-10-29	2.3400	2.3400	2.3400	2.3400	-3.704%	1	134	+511.538%
2025-10-16	2.4300	2.4300	2.4300	2.4300	-0.816%	1	134	+488.889%
2025-10-14	2.4500	2.4500	2.4500	2.4500	-9.594%	2	133	+484.082%
2025-10-09	2.7100	2.7100	2.7100	2.7100	-3.559%	1	131	+428.044%
2025-10-06	2.8800	2.8800	2.8100	2.8100	-12.188%	2	130	+409.253%
2025-09-29	3.2000	3.2000	3.2000	3.2000	+20.755%	16	131	+347.188%
2025-09-17	2.6500	2.6500	2.6500	2.6500	+10.879%	4	115	+440.000%
2025-09-11	2.3900	2.3900	2.3900	2.3900	-7.004%	1	111	+498.745%
2025-09-10	2.5700	2.5700	2.5700	2.5700	-4.104%	1	112	+456.809%
2025-08-29	2.6800	2.6800	2.6800	2.6800	-0.741%	8	121	+433.955%
2025-08-25	2.6300	2.7000	2.6300	2.7000	-1.099%	4	121	+430.000%
2025-08-22	2.7300	2.7300	2.7300	2.7300	-16.000%	3	123	+424.176%
2025-08-18	3.2500	3.2500	3.2500	3.2500	0.000%	2	126	+340.308%
2025-08-15	2.9900	3.2500	2.9900	3.2500	+28.968%	4	124	+340.308%
2025-08-13	2.5200	2.5200	2.5200	2.5200	+7.234%	1	121	+467.857%
2025-08-07	2.3500	2.3500	2.3500	2.3500	+6.818%	3	121	+508.936%
2025-08-05	2.2000	2.2000	2.2000	2.2000	-14.729%	1	124	+550.455%
2025-07-31	2.0100	2.5800	2.0100	2.5800	-10.417%	10	123	+454.651%
2025-07-18	2.8800	2.8800	2.8800	2.8800	+3.226%	3	129	+396.875%
2025-07-17	2.7900	2.7900	2.7900	2.7900	-1.064%	50	126	+412.903%
2025-07-16	2.8700	2.8700	2.8200	2.8200	-11.875%	3	76	+407.447%
2025-07-11	3.2000	3.2000	3.2000	3.2000	-4.478%	1	73	+347.188%
2025-07-09	3.3800	3.3800	3.3500	3.3500	-4.286%	3	72	+327.164%
2025-07-03	3.5000	3.5000	3.5000	3.5000	-4.110%	3	70	+308.857%
2025-07-02	3.6500	3.6500	3.6500	3.6500	-6.410%	2	70	+292.055%
2025-07-01	3.9000	3.9000	3.9000	3.9000	+13.703%	3	68	+266.923%
2025-06-30	3.4300	3.4300	3.4300	3.4300	-7.297%	8	65	+317.201%
2025-06-26	3.7000	3.7000	3.7000	3.7000	-5.128%	1	57	+286.757%
2025-06-20	3.9000	3.9000	3.9000	3.9000	+2.362%	2	58	+266.923%
2025-06-17	3.8100	3.8100	3.8100	3.8100	+0.263%	1	58	+275.591%
2025-06-16	3.8000	3.8000	3.8000	3.8000	-3.061%	1	57	+276.579%
2025-06-13	3.9200	3.9200	3.9200	3.9200	-3.210%	2	57	+265.051%
2025-06-12	4.0500	4.0500	4.0500	4.0500	+6.579%	1	56	+253.333%
2025-06-10	3.8000	3.8000	3.8000	3.8000	+3.825%	1	56	+276.579%
2025-06-06	3.6600	3.6600	3.6600	3.6600	-8.500%	8	56	+290.984%
2025-06-04	4.0000	4.0000	4.0000	4.0000	-3.614%	1	56	+257.750%
2025-06-03	4.1500	4.1500	4.1500	4.1500	+1.220%	1	56	+244.819%
2025-06-02	4.1000	4.1000	4.1000	4.1000	-9.292%	2	55	+249.024%
2025-05-30	4.4000	4.5200	4.4000	4.5200	+1.802%	8	57	+216.593%
2025-05-29	4.5400	4.5400	4.4400	4.4400	-6.526%	4	60	+222.297%
2025-05-21	4.7500	4.7500	4.7500	4.7500	-9.178%	3	64	+201.263%
2025-05-13	5.2300	5.2300	5.2300	5.2300	-7.270%	2	64	+173.614%
2025-05-12	5.6400	5.6400	5.6400	5.6400	-4.407%	1	64	+153.723%
2025-05-02	5.9200	5.9200	5.8800	5.9000	-11.940%	10	64	+142.542%
2025-05-01	6.7000	6.7000	6.7000	6.7000	-8.219%	1	62	+113.582%
2025-04-30	7.6000	7.6000	7.3000	7.3000	-1.351%	8	63	+96.027%
2025-04-29	7.4500	7.4500	7.4000	7.4000	-0.937%	2	55	+93.378%
2025-04-25	7.4700	7.4700	7.4700	7.4700	-4.962%	2	53	+91.566%
2025-04-24	7.8600	7.8600	7.8600	7.8600	-7.529%	1	53	+82.061%
2025-04-22	8.5000	8.5000	8.5000	8.5000	-3.737%	1	52	+68.353%
2025-04-16	8.8300	8.8300	8.8300	8.8300	-10.081%	1	51	+62.061%
2025-04-14	9.8200	9.8200	9.8200	9.8200	-16.497%	1	51	+45.723%
2025-04-09	11.7600	11.7600	11.7600	11.7600	-0.843%	1	51	+21.684%
2025-04-07	11.7400	11.8600	11.7400	11.8600	+22.902%	11	50	+20.658%
2025-04-03	9.5000	9.7000	9.5000	9.6500	+12.865%	7	49	+48.290%
2025-03-21	8.6500	8.6500	8.5500	8.5500	-18.571%	18	52	+67.368%
2025-03-10	10.5000	10.5000	10.5000	10.5000	+5.000%	1	50	+36.286%
2025-03-07	10.0000	10.0000	10.0000	10.0000	+8.696%	2	50	+43.100%
2025-03-04	9.2000	9.2000	9.2000	9.2000	+15.288%	2	49	+55.543%
2025-02-28	7.9800	7.9800	7.9800	7.9800	-1.481%	2	49	+79.323%
2025-02-21	8.1000	8.1000	8.1000	8.1000	+9.459%	2	50	+76.667%
2025-02-13	7.4000	7.4000	7.4000	7.4000	+0.955%	1	49	+93.378%
2025-02-11	7.3000	7.3300	7.0500	7.3300	-7.799%	52	49	+95.225%
2025-02-10	7.9500	7.9500	7.9500	7.9500	+11.972%	1	23	+80.000%
2025-02-07	7.1000	7.1000	7.1000	7.1000	-4.054%	4	23	+101.549%
2025-02-06	7.4000	7.4000	7.4000	7.4000	+11.952%	10	21	+93.378%
2025-02-05	6.8000	6.8000	6.6100	6.6100	-5.571%	3	11	+116.490%
2025-02-04	7.0000	7.0000	7.0000	7.0000	-4.110%	2	10	+104.429%
2025-02-03	7.3000	7.3000	7.3000	7.3000	-20.652%	1	9	+96.027%
2024-12-13	9.2000	9.2000	9.2000	9.2000	-18.800%	2	9	+55.543%
2024-11-22	11.3300	11.3300	11.3300	11.3300	+10.000%	2	10	+26.302%
2024-11-19	10.2800	10.3000	10.2800	10.3000	-4.453%	9	9	+38.932%
2024-11-18	10.8900	10.8900	10.7800	10.7800	+11.479%	3	5	+32.746%
2024-11-12	9.6700	9.6700	9.6700	9.6700	-5.659%	1	7	+47.983%
2024-11-07	10.2500	10.2500	10.2500	10.2500	-4.206%	1	8	+39.610%
2024-11-04	10.7000	10.7000	10.7000	10.7000	+0.375%	2	7	+33.738%
2024-11-01	10.6600	10.6600	10.6600	10.6600	-3.091%	2	9	+34.240%
2024-10-31	11.0000	11.0000	11.0000	11.0000	0.000%	8	8	+30.091%

.dark-mode .ChS069{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ChS069{ color: #333333; background-color: white; border: 2px solid #333333; }RBLX20270115P50RBLX Jan 15 2027 50.00 Put (RBLX270115P00050000)option OPRA

RBLX20270115P50
RBLX Jan 15 2027 50.00 Put (RBLX270115P00050000)
option OPRA