RBLX270115P00060000
RBLX Jan 15 2027 60.00 Put
optionOPRA
EODOct 15, 2026
13.78USD-5.162%(-0.75)2Vol830OI
RBLX270115P00060000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 15.2500 | 15.2500 | 13.7800 | 13.7800 | -5.162% | 2 | 831 | 0.000% |
| 2026-10-14 | 14.7000 | 14.7000 | 14.5300 | 14.5300 | -22.424% | 21 | 830 | -5.162% |
| 2026-09-28 | 18.7300 | 18.7300 | 18.7300 | 18.7300 | +18.021% | 2 | 832 | -26.428% |
| 2026-09-25 | 15.8200 | 15.8700 | 15.8200 | 15.8700 | +5.099% | 9 | 829 | -13.170% |
| 2026-09-17 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +14.394% | 2 | 831 | -8.742% |
| 2026-09-15 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -2.004% | 1 | 832 | +4.394% |
| 2026-09-14 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | -38.801% | 3 | 829 | +2.301% |
| 2026-08-28 | 22.0100 | 22.0100 | 22.0100 | 22.0100 | -1.609% | 1 | 830 | -37.392% |
| 2026-08-21 | 22.3700 | 22.3700 | 22.3700 | 22.3700 | +3.517% | 5 | 835 | -38.400% |
| 2026-08-19 | 21.6100 | 21.6100 | 21.6100 | 21.6100 | -13.629% | 3 | 835 | -36.233% |
| 2026-08-05 | 25.0200 | 25.0200 | 25.0200 | 25.0200 | +6.107% | 2 | 835 | -44.924% |
| 2026-08-04 | 23.5000 | 23.5800 | 23.5000 | 23.5800 | -4.341% | 26 | 854 | -41.561% |
| 2026-08-03 | 25.5700 | 25.5700 | 24.6500 | 24.6500 | +1.860% | 3 | 857 | -44.097% |
| 2026-07-31 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | +39.080% | 2 | 855 | -43.058% |
| 2026-07-27 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +0.987% | 1 | 856 | -20.805% |
| 2026-07-24 | 17.2300 | 17.2300 | 17.2300 | 17.2300 | +17.691% | 1 | 857 | -20.023% |
| 2026-07-21 | 14.6400 | 14.6400 | 14.6400 | 14.6400 | +0.549% | 2 | 855 | -5.874% |
| 2026-07-20 | 14.6000 | 14.6000 | 14.5600 | 14.5600 | +10.807% | 2 | 855 | -5.357% |
| 2026-07-15 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | -7.789% | 25 | 830 | +4.871% |
| 2026-07-02 | 14.3000 | 14.3000 | 14.2500 | 14.2500 | +9.869% | 52 | 804 | -3.298% |
| 2026-07-01 | 12.9500 | 12.9700 | 12.9500 | 12.9700 | -8.339% | 4 | 804 | +6.245% |
| 2026-06-30 | 14.3600 | 14.3600 | 14.1500 | 14.1500 | -11.006% | 5 | 803 | -2.615% |
| 2026-06-18 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -7.773% | 1 | 802 | -13.333% |
| 2026-06-16 | 17.2400 | 17.2400 | 17.2400 | 17.2400 | -18.216% | 2 | 804 | -20.070% |
| 2026-06-12 | 21.0800 | 21.0800 | 21.0800 | 21.0800 | +10.947% | 1 | 805 | -34.630% |
| 2026-06-01 | 19.2300 | 19.2300 | 19.0000 | 19.0000 | -2.514% | 15 | 810 | -27.474% |
| 2026-05-26 | 19.4900 | 19.4900 | 19.4900 | 19.4900 | +5.866% | 7 | 810 | -29.297% |
| 2026-05-22 | 18.4100 | 18.4100 | 18.4100 | 18.4100 | -6.832% | 1 | 811 | -25.149% |
| 2026-05-18 | 19.7600 | 19.7600 | 19.7600 | 19.7600 | -9.730% | 10 | 811 | -30.263% |
| 2026-05-13 | 22.5100 | 22.5100 | 21.8900 | 21.8900 | -0.091% | 11 | 810 | -37.049% |
| 2026-05-12 | 21.9100 | 21.9100 | 21.9100 | 21.9100 | +0.505% | 1 | 809 | -37.106% |
| 2026-05-08 | 20.3500 | 21.8000 | 20.3500 | 21.8000 | +10.436% | 6 | 809 | -36.789% |
| 2026-05-07 | 20.0800 | 20.0800 | 19.7400 | 19.7400 | -3.472% | 15 | 810 | -30.193% |
| 2026-05-06 | 20.5000 | 20.5000 | 20.4500 | 20.4500 | +1.188% | 3 | 809 | -32.616% |
| 2026-05-05 | 20.2100 | 20.2100 | 20.2100 | 20.2100 | +10.317% | 1 | 809 | -31.816% |
| 2026-05-04 | 18.7500 | 18.7500 | 18.3200 | 18.3200 | -7.334% | 7 | 805 | -24.782% |
| 2026-05-01 | 21.6500 | 21.6500 | 19.7700 | 19.7700 | +28.795% | 40 | 807 | -30.298% |
| 2026-04-30 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -4.063% | 1 | 807 | -10.228% |
| 2026-04-29 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +18.519% | 1 | 806 | -13.875% |
| 2026-04-22 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +4.489% | 1 | 807 | +2.074% |
| 2026-04-21 | 12.6500 | 12.9200 | 12.6500 | 12.9200 | +1.732% | 11 | 802 | +6.656% |
| 2026-04-20 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -4.726% | 300 | 502 | +8.504% |
| 2026-04-17 | 12.9000 | 13.3300 | 12.8600 | 13.3300 | -0.448% | 78 | 502 | +3.376% |
| 2026-04-16 | 13.0000 | 13.3900 | 12.9500 | 13.3900 | +0.300% | 89 | 499 | +2.913% |
| 2026-04-15 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -3.680% | 1 | 450 | +3.221% |
| 2026-04-13 | 13.8600 | 13.8600 | 13.8600 | 13.8600 | -4.545% | 3 | 450 | -0.577% |
| 2026-04-06 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | -9.533% | 4 | 450 | -5.096% |
| 2026-03-26 | 15.5000 | 16.0500 | 15.5000 | 16.0500 | +8.814% | 2 | 447 | -14.143% |
| 2026-03-19 | 14.7500 | 15.1000 | 14.6000 | 14.7500 | +3.075% | 53 | 448 | -6.576% |
| 2026-03-18 | 14.3300 | 14.3300 | 13.9100 | 14.3100 | -2.917% | 34 | 456 | -3.704% |
| 2026-03-16 | 14.5000 | 14.7400 | 14.2500 | 14.7400 | +4.096% | 10 | 448 | -6.513% |
| 2026-03-12 | 14.1600 | 14.1600 | 14.1600 | 14.1600 | +0.855% | 1 | 452 | -2.684% |
| 2026-03-11 | 13.8800 | 14.0400 | 13.8800 | 14.0400 | +10.377% | 5 | 452 | -1.852% |
| 2026-03-09 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | -2.154% | 2 | 452 | +8.333% |
| 2026-03-06 | 12.7500 | 13.0000 | 12.6000 | 13.0000 | +13.043% | 141 | 451 | +6.000% |
| 2026-03-05 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +4.072% | 2 | 379 | +19.826% |
| 2026-03-04 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -5.150% | 50 | 377 | +24.706% |
| 2026-02-25 | 11.9500 | 11.9500 | 11.6400 | 11.6500 | -14.086% | 3 | 327 | +18.283% |
| 2026-02-23 | 13.5600 | 13.5600 | 13.5600 | 13.5600 | +7.790% | 1 | 327 | +1.622% |
| 2026-02-18 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | -9.496% | 1 | 327 | +9.539% |
| 2026-02-13 | 13.0400 | 13.9000 | 13.0400 | 13.9000 | +4.906% | 2 | 329 | -0.863% |
| 2026-02-12 | 12.2200 | 13.5000 | 12.2200 | 13.2500 | +28.019% | 16 | 329 | +4.000% |
| 2026-02-09 | 10.3800 | 10.3800 | 10.3500 | 10.3500 | -26.907% | 2 | 328 | +33.140% |
| 2026-02-05 | 14.1600 | 14.1600 | 14.1600 | 14.1600 | +6.868% | 10 | 328 | -2.684% |
| 2026-02-04 | 13.6000 | 13.6500 | 13.2500 | 13.2500 | 0.000% | 4 | 318 | +4.000% |
| 2026-02-03 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +14.224% | 1 | 318 | +4.000% |
| 2026-02-02 | 11.5100 | 11.6000 | 11.5100 | 11.6000 | -3.333% | 2 | 318 | +18.793% |
| 2026-01-30 | 11.1400 | 12.1500 | 10.9700 | 12.0000 | +20.000% | 57 | 316 | +14.833% |
| 2026-01-29 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +11.607% | 1 | 304 | +37.800% |
| 2026-01-28 | 9.0000 | 9.0000 | 8.9600 | 8.9600 | -3.656% | 2 | 305 | +53.795% |
| 2026-01-27 | 9.3500 | 9.3500 | 9.3000 | 9.3000 | -0.641% | 11 | 304 | +48.172% |
| 2026-01-26 | 9.7600 | 9.7600 | 9.3600 | 9.3600 | +2.407% | 4 | 293 | +47.222% |
| 2026-01-23 | 9.2000 | 9.2000 | 9.1400 | 9.1400 | -0.109% | 21 | 289 | +50.766% |
| 2026-01-22 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +10.909% | 1 | 269 | +50.601% |
| 2026-01-21 | 8.7500 | 8.7500 | 8.2500 | 8.2500 | 0.000% | 51 | 269 | +67.030% |
| 2026-01-20 | 7.7500 | 8.2500 | 7.7500 | 8.2500 | +29.921% | 105 | 268 | +67.030% |
| 2026-01-16 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -11.806% | 12 | 172 | +117.008% |
| 2026-01-14 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +2.418% | 8 | 172 | +91.389% |
| 2026-01-13 | 7.4700 | 7.5200 | 7.0300 | 7.0300 | -11.461% | 113 | 167 | +96.017% |
| 2026-01-12 | 8.6500 | 8.8000 | 7.9400 | 7.9400 | -13.224% | 3 | 126 | +73.552% |
| 2026-01-09 | 9.2700 | 9.2700 | 9.1500 | 9.1500 | -1.613% | 2 | 124 | +50.601% |
| 2026-01-08 | 9.4000 | 9.4000 | 9.3000 | 9.3000 | +12.048% | 4 | 123 | +48.172% |
| 2026-01-07 | 8.6700 | 8.6700 | 8.3000 | 8.3000 | +1.220% | 34 | 120 | +66.024% |
| 2026-01-06 | 8.3000 | 8.3000 | 8.2000 | 8.2000 | +13.573% | 2 | 97 | +68.049% |
| 2026-01-05 | 7.0000 | 7.2200 | 7.0000 | 7.2200 | -9.750% | 4 | 92 | +90.859% |
| 2026-01-02 | 7.4700 | 8.0000 | 7.4700 | 8.0000 | +10.957% | 7 | 92 | +72.250% |
| 2025-12-31 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | +0.839% | 1 | 88 | +91.123% |
| 2025-12-30 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -3.639% | 4 | 88 | +92.727% |
| 2025-12-24 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | +3.056% | 1 | 88 | +85.714% |
| 2025-12-19 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +23.711% | 1 | 88 | +91.389% |
| 2025-12-17 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +6.204% | 1 | 87 | +136.770% |
| 2025-12-05 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -8.667% | 6 | 86 | +151.460% |
| 2025-12-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +5.448% | 1 | 80 | +129.667% |
| 2025-11-28 | 5.8600 | 5.8600 | 5.6900 | 5.6900 | +25.055% | 7 | 79 | +142.179% |
| 2025-11-05 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +10.976% | 4 | 73 | +202.857% |
| 2025-10-30 | 4.4000 | 4.4000 | 4.1000 | 4.1000 | +15.493% | 2 | 69 | +236.098% |
| 2025-10-20 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -11.250% | 1 | 68 | +288.169% |
| 2025-10-10 | 4.7500 | 4.7500 | 4.0000 | 4.0000 | -13.978% | 13 | 67 | +244.500% |
| 2025-10-03 | 4.3200 | 4.6500 | 4.3200 | 4.6500 | +21.094% | 4 | 70 | +196.344% |
| 2025-09-10 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -10.905% | 1 | 67 | +258.854% |
| 2025-08-25 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -6.304% | 1 | 66 | +219.722% |
| 2025-08-20 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -5.350% | 1 | 66 | +199.565% |
| 2025-08-19 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -1.619% | 1 | 66 | +183.539% |
| 2025-08-18 | 5.1500 | 5.1500 | 4.9400 | 4.9400 | +1.856% | 3 | 66 | +178.947% |
| 2025-08-15 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | +27.632% | 3 | 65 | +184.124% |
| 2025-08-08 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 40 | 65 | +262.632% |
| 2025-08-06 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -5.000% | 1 | 33 | +262.632% |
| 2025-08-01 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +29.032% | 2 | 32 | +244.500% |
| 2025-07-31 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -34.599% | 1 | 32 | +344.516% |
| 2025-07-29 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -5.200% | 2 | 32 | +190.717% |
| 2025-07-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +10.619% | 1 | 30 | +175.600% |
| 2025-07-18 | 4.8500 | 4.8500 | 4.3200 | 4.5200 | -8.687% | 10 | 29 | +204.867% |
| 2025-07-15 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -8.672% | 5 | 31 | +178.384% |
| 2025-07-10 | 5.6000 | 5.6000 | 5.4200 | 5.4200 | +1.880% | 2 | 26 | +154.244% |
| 2025-07-09 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -4.144% | 1 | 28 | +159.023% |
| 2025-07-08 | 5.7000 | 5.7000 | 5.5500 | 5.5500 | -4.310% | 4 | 29 | +148.288% |
| 2025-07-03 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -0.855% | 1 | 28 | +137.586% |
| 2025-07-02 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -3.306% | 1 | 28 | +135.556% |
| 2025-07-01 | 5.7000 | 6.0500 | 5.7000 | 6.0500 | +2.542% | 4 | 29 | +127.769% |
| 2025-06-20 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -5.901% | 10 | 27 | +133.559% |
| 2025-06-12 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +2.787% | 2 | 32 | +119.777% |
| 2025-06-11 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +1.667% | 1 | 32 | +125.902% |
| 2025-06-06 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.692% | 4 | 32 | +129.667% |
| 2025-06-03 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -8.451% | 1 | 30 | +112.000% |
| 2025-05-30 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -2.204% | 4 | 30 | +94.085% |
| 2025-05-29 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -6.923% | 1 | 30 | +89.807% |
| 2025-05-15 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -2.010% | 1 | 30 | +76.667% |
| 2025-05-14 | 8.1500 | 8.1500 | 7.9600 | 7.9600 | -12.527% | 2 | 29 | +73.116% |
| 2025-05-12 | 9.1200 | 9.1200 | 9.1000 | 9.1000 | +2.247% | 2 | 31 | +51.429% |
| 2025-05-09 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -6.806% | 2 | 31 | +54.831% |
| 2025-05-05 | 9.6000 | 9.6000 | 9.5500 | 9.5500 | +0.526% | 11 | 31 | +44.293% |
| 2025-05-02 | 9.0800 | 9.5100 | 9.0800 | 9.5000 | -9.524% | 10 | 23 | +45.053% |
| 2025-05-01 | 10.5500 | 10.5500 | 10.5000 | 10.5000 | -8.933% | 2 | 26 | +31.238% |
| 2025-04-28 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | -6.031% | 2 | 25 | +19.514% |
| 2025-04-24 | 12.3700 | 12.3700 | 12.2700 | 12.2700 | -18.145% | 3 | 23 | +12.306% |
| 2025-04-15 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | +2.251% | 2 | 23 | -8.072% |
| 2025-04-03 | 14.5500 | 14.8500 | 14.5500 | 14.6600 | -2.462% | 5 | 23 | -6.003% |
| 2025-03-18 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | -6.063% | 1 | 26 | -8.317% |
| 2025-03-11 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -3.030% | 8 | 27 | -13.875% |
| 2025-03-10 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +18.705% | 2 | 30 | -16.485% |
| 2025-03-04 | 13.4900 | 13.9000 | 13.4900 | 13.9000 | +2.206% | 2 | 32 | -0.863% |
| 2025-02-25 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +5.837% | 6 | 32 | +1.324% |
| 2025-02-20 | 12.3200 | 12.9800 | 12.3200 | 12.8500 | +8.991% | 10 | 32 | +7.237% |
| 2025-02-18 | 11.7000 | 11.7900 | 11.7000 | 11.7900 | -2.963% | 3 | 26 | +16.879% |
| 2025-02-13 | 12.2200 | 12.2200 | 12.0500 | 12.1500 | +5.652% | 5 | 22 | +13.416% |
| 2025-02-11 | 11.7300 | 11.7300 | 11.5000 | 11.5000 | -3.035% | 3 | 22 | +19.826% |
| 2025-02-10 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | +15.258% | 1 | 20 | +16.189% |
| 2025-02-05 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | -10.677% | 1 | 21 | +33.916% |
| 2025-02-03 | 11.5500 | 11.5500 | 11.5200 | 11.5200 | -4.793% | 10 | 21 | +19.618% |
| 2025-01-27 | 12.3000 | 12.3000 | 12.1000 | 12.1000 | -15.088% | 10 | 30 | +13.884% |
| 2024-12-20 | 14.2300 | 14.3000 | 14.1500 | 14.2500 | +3.261% | 32 | 40 | -3.298% |
| 2024-12-16 | 13.7000 | 13.8000 | 13.7000 | 13.8000 | -2.128% | 2 | 10 | -0.145% |
| 2024-12-13 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +0.714% | 2 | 10 | -2.270% |
| 2024-12-06 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -11.111% | 2 | 10 | -1.571% |
| 2024-11-13 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +4.305% | 2 | 10 | -12.508% |
| 2024-11-11 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -3.205% | 4 | 8 | -8.742% |
| 2024-11-06 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 0.000% | 4 | 4 | -11.667% |