RBLX270115P00055000
RBLX Jan 15 2027 55.00 Put
optionOPRA
EODOct 15, 2026
9.00USD-4.255%(-0.40)1Vol1,980OI
RBLX270115P00055000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -4.255% | 1 | 1,981 | 0.000% |
| 2026-10-13 | 9.4500 | 9.4500 | 9.2300 | 9.4000 | -25.984% | 7 | 1,987 | -4.255% |
| 2026-10-07 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +2.008% | 15 | 1,987 | -29.134% |
| 2026-10-06 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -4.157% | 1 | 1,988 | -27.711% |
| 2026-10-05 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | -14.820% | 5 | 1,991 | -30.716% |
| 2026-09-29 | 15.0000 | 15.2500 | 15.0000 | 15.2500 | +5.903% | 2 | 1,991 | -40.984% |
| 2026-09-28 | 13.7500 | 14.4000 | 13.7500 | 14.4000 | +22.241% | 4 | 1,993 | -37.500% |
| 2026-09-25 | 11.5500 | 11.7800 | 11.5500 | 11.7800 | +21.443% | 3 | 1,993 | -23.599% |
| 2026-09-22 | 8.9500 | 9.7000 | 8.9500 | 9.7000 | +5.435% | 2 | 1,992 | -7.216% |
| 2026-09-21 | 9.2500 | 9.2500 | 9.2000 | 9.2000 | -17.489% | 5 | 1,989 | -2.174% |
| 2026-09-17 | 11.0500 | 11.3500 | 11.0500 | 11.1500 | +5.189% | 69 | 1,962 | -19.283% |
| 2026-09-16 | 10.8000 | 10.8000 | 10.6000 | 10.6000 | +8.163% | 120 | 2,017 | -15.094% |
| 2026-09-15 | 9.9500 | 10.1000 | 9.6500 | 9.8000 | +2.083% | 524 | 2,259 | -8.163% |
| 2026-09-14 | 10.7100 | 10.7100 | 9.6000 | 9.6000 | -20.857% | 425 | 2,275 | -6.250% |
| 2026-09-11 | 12.6900 | 12.6900 | 12.1300 | 12.1300 | -13.295% | 34 | 2,279 | -25.804% |
| 2026-09-08 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | -13.535% | 6 | 2,285 | -35.668% |
| 2026-08-31 | 16.1800 | 16.1800 | 16.1800 | 16.1800 | -8.742% | 2 | 2,287 | -44.376% |
| 2026-08-28 | 17.7300 | 17.7300 | 17.7300 | 17.7300 | +0.226% | 1 | 2,288 | -49.239% |
| 2026-08-25 | 17.6900 | 17.6900 | 17.6900 | 17.6900 | -1.722% | 1 | 2,287 | -49.124% |
| 2026-08-21 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -3.640% | 5 | 2,287 | -50.000% |
| 2026-08-17 | 18.6800 | 18.6800 | 18.6800 | 18.6800 | -10.192% | 20 | 2,267 | -51.820% |
| 2026-08-12 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +3.175% | 2 | 2,269 | -56.731% |
| 2026-08-11 | 20.1500 | 20.1600 | 19.7200 | 20.1600 | +2.857% | 20 | 2,259 | -55.357% |
| 2026-08-07 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -3.018% | 5 | 2,264 | -54.082% |
| 2026-08-06 | 20.2100 | 20.2100 | 19.9300 | 20.2100 | -4.670% | 14 | 2,254 | -55.468% |
| 2026-07-31 | 21.7300 | 21.8100 | 21.2000 | 21.2000 | +63.960% | 5 | 2,249 | -57.547% |
| 2026-07-28 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | -3.507% | 1 | 2,248 | -30.394% |
| 2026-07-27 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +15.517% | 1 | 2,247 | -32.836% |
| 2026-07-21 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -0.855% | 1 | 2,246 | -22.414% |
| 2026-07-20 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -4.878% | 1 | 2,245 | -23.077% |
| 2026-07-17 | 11.8000 | 12.3600 | 11.8000 | 12.3000 | +17.143% | 2,003 | 1,253 | -26.829% |
| 2026-07-16 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +3.346% | 3 | 1,250 | -14.286% |
| 2026-07-15 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | -0.878% | 5 | 1,255 | -11.417% |
| 2026-07-01 | 10.6500 | 10.6500 | 10.2500 | 10.2500 | -8.564% | 7 | 1,260 | -12.195% |
| 2026-06-30 | 11.3900 | 11.3900 | 11.2100 | 11.2100 | -6.427% | 3 | 1,262 | -19.715% |
| 2026-06-29 | 11.5000 | 11.9800 | 11.5000 | 11.9800 | -17.379% | 8 | 1,268 | -24.875% |
| 2026-06-26 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -3.654% | 3 | 1,265 | -37.931% |
| 2026-06-22 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +17.578% | 1 | 1,264 | -40.199% |
| 2026-06-18 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -26.225% | 5 | 1,259 | -29.688% |
| 2026-06-12 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -4.144% | 1 | 1,258 | -48.127% |
| 2026-06-11 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -0.495% | 5 | 1,263 | -50.276% |
| 2026-06-05 | 18.1900 | 18.1900 | 18.1900 | 18.1900 | +6.374% | 1 | 1,264 | -50.522% |
| 2026-06-04 | 16.9000 | 17.1000 | 16.9000 | 17.1000 | -1.099% | 3 | 1,261 | -47.368% |
| 2026-06-03 | 17.4000 | 17.4000 | 17.2500 | 17.2900 | +5.363% | 3 | 1,258 | -47.947% |
| 2026-06-02 | 16.4100 | 16.4100 | 16.4100 | 16.4100 | +5.125% | 1 | 1,259 | -45.155% |
| 2026-06-01 | 15.6100 | 15.6100 | 15.6100 | 15.6100 | -1.203% | 5 | 1,259 | -42.345% |
| 2026-05-26 | 15.7500 | 15.8000 | 15.7500 | 15.8000 | +2.932% | 2 | 1,257 | -43.038% |
| 2026-05-18 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -11.731% | 5 | 1,262 | -41.368% |
| 2026-05-14 | 17.3900 | 17.3900 | 17.3900 | 17.3900 | -0.912% | 1 | 1,262 | -48.246% |
| 2026-05-12 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -3.730% | 5 | 1,257 | -48.718% |
| 2026-05-11 | 18.3000 | 18.3000 | 18.2300 | 18.2300 | +3.580% | 7 | 1,262 | -50.631% |
| 2026-05-08 | 17.5700 | 17.6000 | 17.5600 | 17.6000 | +9.046% | 31 | 1,261 | -48.864% |
| 2026-05-07 | 16.1400 | 16.1400 | 16.1400 | 16.1400 | -5.059% | 2 | 1,259 | -44.238% |
| 2026-05-06 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +1.493% | 1 | 1,258 | -47.059% |
| 2026-05-05 | 15.2000 | 16.7500 | 15.2000 | 16.7500 | +12.040% | 2 | 1,258 | -46.269% |
| 2026-05-04 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -5.975% | 1 | 1,259 | -39.799% |
| 2026-05-01 | 16.4100 | 16.4100 | 15.7000 | 15.9000 | +32.500% | 3 | 1,257 | -43.396% |
| 2026-04-30 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -3.226% | 1 | 1,256 | -25.000% |
| 2026-04-24 | 12.7500 | 12.7500 | 12.4000 | 12.4000 | -0.161% | 11 | 1,245 | -27.419% |
| 2026-04-23 | 12.2000 | 12.4200 | 12.0000 | 12.4200 | +15.535% | 7 | 1,244 | -27.536% |
| 2026-04-22 | 10.4900 | 10.7500 | 10.4900 | 10.7500 | +5.392% | 2 | 1,246 | -16.279% |
| 2026-04-21 | 9.9700 | 10.2000 | 9.9700 | 10.2000 | +3.030% | 8 | 1,248 | -11.765% |
| 2026-04-20 | 10.5300 | 10.5300 | 9.9000 | 9.9000 | -5.714% | 11 | 1,257 | -9.091% |
| 2026-04-17 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -1.869% | 1 | 1,257 | -14.286% |
| 2026-04-15 | 10.5400 | 10.7000 | 10.5400 | 10.7000 | -12.295% | 3 | 1,256 | -15.888% |
| 2026-04-10 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -1.929% | 5 | 1,253 | -26.230% |
| 2026-04-09 | 12.4000 | 12.4400 | 12.4000 | 12.4400 | +7.799% | 10 | 1,258 | -27.653% |
| 2026-04-01 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | -5.332% | 24 | 1,249 | -22.010% |
| 2026-03-31 | 12.6000 | 12.6000 | 12.1900 | 12.1900 | -14.456% | 7 | 1,249 | -26.169% |
| 2026-03-30 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +3.636% | 2 | 1,242 | -36.842% |
| 2026-03-27 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +13.636% | 1 | 1,244 | -34.545% |
| 2026-03-25 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -3.586% | 10 | 1,243 | -25.620% |
| 2026-03-24 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +9.416% | 10 | 1,233 | -28.287% |
| 2026-03-17 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | -7.500% | 5 | 1,243 | -21.534% |
| 2026-03-13 | 12.0900 | 12.4000 | 12.0900 | 12.4000 | +2.479% | 12 | 1,248 | -27.419% |
| 2026-03-12 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +5.217% | 1 | 1,236 | -25.620% |
| 2026-03-10 | 10.7100 | 11.5000 | 10.7100 | 11.5000 | +25.546% | 6 | 1,235 | -21.739% |
| 2026-03-04 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | -16.727% | 1 | 1,229 | -1.747% |
| 2026-02-23 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +1.476% | 1 | 1,229 | -18.182% |
| 2026-02-20 | 10.9000 | 11.2000 | 10.8400 | 10.8400 | +2.072% | 12 | 1,228 | -16.974% |
| 2026-02-12 | 9.8000 | 10.6200 | 9.8000 | 10.6200 | +16.703% | 44 | 1,236 | -15.254% |
| 2026-02-11 | 9.2800 | 9.2800 | 9.1000 | 9.1000 | +8.982% | 3 | 1,233 | -1.099% |
| 2026-02-10 | 7.9900 | 8.3500 | 7.9900 | 8.3500 | -7.735% | 3 | 1,232 | +7.784% |
| 2026-02-09 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -8.586% | 2 | 1,235 | -0.552% |
| 2026-02-06 | 11.3200 | 11.3200 | 9.7800 | 9.9000 | -11.607% | 18 | 1,233 | -9.091% |
| 2026-02-05 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +2.752% | 10 | 1,216 | -19.643% |
| 2026-02-04 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +8.891% | 3 | 1,216 | -17.431% |
| 2026-02-03 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +5.258% | 1 | 1,216 | -10.090% |
| 2026-01-30 | 7.2000 | 9.5800 | 7.2000 | 9.5100 | +32.636% | 57 | 1,215 | -5.363% |
| 2026-01-27 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -0.417% | 1 | 1,209 | +25.523% |
| 2026-01-23 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +7.784% | 1 | 1,209 | +25.000% |
| 2026-01-22 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -4.571% | 5 | 1,210 | +34.731% |
| 2026-01-21 | 6.7500 | 7.0000 | 6.7500 | 7.0000 | +9.718% | 15 | 1,205 | +28.571% |
| 2026-01-20 | 5.8900 | 6.3800 | 5.8900 | 6.3800 | +31.546% | 10 | 1,200 | +41.066% |
| 2026-01-16 | 4.9500 | 4.9500 | 4.8500 | 4.8500 | -3.000% | 16 | 1,175 | +85.567% |
| 2026-01-15 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | -8.425% | 25 | 1,175 | +80.000% |
| 2026-01-14 | 5.6000 | 5.6000 | 5.4600 | 5.4600 | -4.042% | 2 | 1,152 | +64.835% |
| 2026-01-13 | 6.3000 | 6.3000 | 5.5200 | 5.6900 | -14.436% | 21 | 1,152 | +58.172% |
| 2026-01-12 | 6.8000 | 6.8000 | 6.6500 | 6.6500 | -8.276% | 64 | 1,138 | +35.338% |
| 2026-01-09 | 7.1000 | 7.4000 | 7.1000 | 7.2500 | +9.023% | 15 | 1,074 | +24.138% |
| 2026-01-08 | 7.2000 | 7.4000 | 6.6500 | 6.6500 | -5.271% | 1,026 | 1,059 | +35.338% |
| 2026-01-07 | 7.0100 | 7.0200 | 6.9900 | 7.0200 | +12.320% | 6 | 37 | +28.205% |
| 2026-01-06 | 6.8500 | 6.8500 | 6.2300 | 6.2500 | +35.870% | 4 | 31 | +44.000% |
| 2025-12-12 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +8.235% | 1 | 28 | +95.652% |
| 2025-11-19 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +32.812% | 20 | 27 | +111.765% |
| 2025-10-20 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -34.694% | 1 | 28 | +181.250% |
| 2025-08-25 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +34.247% | 2 | 28 | +83.673% |
| 2025-08-22 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -10.099% | 1 | 30 | +146.575% |
| 2025-08-18 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | +0.247% | 1 | 30 | +121.675% |
| 2025-08-15 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -3.571% | 20 | 30 | +122.222% |
| 2025-07-11 | 4.1100 | 4.2000 | 4.1100 | 4.2000 | -4.977% | 2 | 21 | +114.286% |
| 2025-07-10 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -4.741% | 1 | 23 | +103.620% |
| 2025-06-26 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -0.215% | 1 | 23 | +93.966% |
| 2025-06-25 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -2.720% | 1 | 24 | +93.548% |
| 2025-06-17 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -8.077% | 1 | 23 | +88.285% |
| 2025-06-02 | 4.6000 | 5.2000 | 4.6000 | 5.2000 | -8.772% | 6 | 23 | +73.077% |
| 2025-05-30 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -7.618% | 2 | 20 | +57.895% |
| 2025-05-15 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -7.910% | 2 | 20 | +45.867% |
| 2025-05-13 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -7.840% | 2 | 20 | +34.328% |
| 2025-05-12 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -37.597% | 1 | 18 | +23.796% |
| 2025-04-15 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -4.115% | 2 | 17 | -22.747% |
| 2025-04-09 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -15.035% | 2 | 19 | -25.926% |
| 2025-04-04 | 14.0000 | 14.3000 | 14.0000 | 14.3000 | +10.853% | 4 | 17 | -37.063% |
| 2025-03-11 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +29.648% | 2 | 18 | -30.233% |
| 2025-02-28 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -5.238% | 2 | 17 | -9.548% |
| 2025-02-21 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +0.382% | 2 | 17 | -14.286% |
| 2025-02-20 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | +3.054% | 1 | 17 | -13.958% |
| 2025-02-11 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +7.864% | 1 | 17 | -11.330% |
| 2025-02-10 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | -1.979% | 1 | 17 | -4.357% |
| 2025-02-06 | 10.5000 | 10.5600 | 9.6000 | 9.6000 | -4.287% | 6 | 17 | -6.250% |
| 2025-01-27 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | +3.083% | 1 | 16 | -10.269% |
| 2025-01-22 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | +0.620% | 1 | 17 | -7.503% |
| 2025-01-21 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | -9.626% | 1 | 16 | -6.929% |
| 2025-01-14 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -2.727% | 1 | 16 | -15.888% |
| 2025-01-06 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -7.016% | 1 | 16 | -18.182% |
| 2025-01-02 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | -6.850% | 1 | 16 | -23.922% |
| 2024-12-31 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +11.501% | 1 | 15 | -29.134% |
| 2024-12-18 | 11.3000 | 11.3900 | 11.3000 | 11.3900 | -5.083% | 3 | 15 | -20.983% |
| 2024-12-09 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -4.000% | 2 | 15 | -25.000% |
| 2024-12-04 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -0.715% | 10 | 13 | -28.000% |
| 2024-11-08 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | +2.109% | 2 | 3 | -28.515% |
| 2024-11-07 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | 0.000% | 2 | 2 | -27.007% |