RBLX270115P00065000
RBLX Jan 15 2027 65.00 Put
optionOPRA
EODOct 15, 2026
17.00USD-6.491%(-1.18)1Vol933OI
RBLX270115P00065000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -6.491% | 1 | 934 | 0.000% |
| 2026-10-09 | 18.1800 | 18.1800 | 18.1800 | 18.1800 | -11.230% | 1 | 935 | -6.491% |
| 2026-10-06 | 20.4800 | 20.4800 | 20.4800 | 20.4800 | +19.001% | 5 | 935 | -16.992% |
| 2026-09-14 | 17.1400 | 17.2100 | 16.7600 | 17.2100 | -31.842% | 10 | 925 | -1.220% |
| 2026-08-31 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | -7.509% | 2 | 925 | -32.673% |
| 2026-08-14 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | -8.389% | 2 | 927 | -37.729% |
| 2026-08-12 | 29.7200 | 29.8000 | 29.7000 | 29.8000 | +2.759% | 3 | 928 | -42.953% |
| 2026-08-07 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +0.450% | 2 | 929 | -41.379% |
| 2026-08-03 | 28.8700 | 28.8700 | 28.8700 | 28.8700 | -6.175% | 2 | 930 | -41.115% |
| 2026-07-31 | 30.8000 | 30.8000 | 30.7700 | 30.7700 | +92.313% | 2 | 931 | -44.751% |
| 2026-07-15 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -3.323% | 2 | 931 | +6.250% |
| 2026-07-13 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -6.550% | 10 | 930 | +2.719% |
| 2026-07-08 | 17.7100 | 17.7100 | 17.7100 | 17.7100 | -2.799% | 4 | 934 | -4.009% |
| 2026-06-29 | 18.2200 | 18.2200 | 18.2200 | 18.2200 | -24.866% | 10 | 925 | -6.696% |
| 2026-06-15 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | -1.623% | 3 | 925 | -29.897% |
| 2026-06-04 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | -0.805% | 2 | 927 | -31.034% |
| 2026-06-03 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | +8.421% | 1 | 927 | -31.590% |
| 2026-06-01 | 22.9100 | 22.9200 | 22.9100 | 22.9200 | +4.182% | 4 | 923 | -25.829% |
| 2026-05-22 | 22.2500 | 22.2700 | 22.0000 | 22.0000 | -2.870% | 5 | 923 | -22.727% |
| 2026-05-18 | 22.9500 | 22.9500 | 22.5500 | 22.6500 | -5.625% | 22 | 917 | -24.945% |
| 2026-05-07 | 23.7800 | 24.1000 | 23.7800 | 24.0000 | +0.629% | 5 | 914 | -29.167% |
| 2026-05-06 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | +0.760% | 5 | 919 | -28.721% |
| 2026-05-01 | 25.5100 | 25.5100 | 23.6700 | 23.6700 | +29.699% | 2 | 920 | -28.179% |
| 2026-04-30 | 18.4500 | 18.6000 | 18.2000 | 18.2500 | +0.551% | 5 | 919 | -6.849% |
| 2026-04-28 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -0.384% | 6 | 919 | -6.336% |
| 2026-04-23 | 18.2100 | 18.2200 | 18.2100 | 18.2200 | +12.192% | 5 | 923 | -6.696% |
| 2026-04-22 | 16.2400 | 16.2400 | 16.2400 | 16.2400 | +4.774% | 1 | 924 | +4.680% |
| 2026-04-21 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -10.405% | 1 | 924 | +9.677% |
| 2026-04-14 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -7.039% | 1 | 924 | -1.734% |
| 2026-04-09 | 18.6100 | 18.6100 | 18.6100 | 18.6100 | +5.141% | 1 | 923 | -8.651% |
| 2026-04-07 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +3.207% | 1 | 923 | -3.955% |
| 2026-04-01 | 17.9500 | 17.9500 | 17.1500 | 17.1500 | -4.457% | 19 | 922 | -0.875% |
| 2026-03-31 | 19.3400 | 19.3500 | 17.9500 | 17.9500 | -5.327% | 3 | 939 | -5.292% |
| 2026-03-26 | 18.4400 | 19.6500 | 18.4400 | 18.9600 | +2.155% | 6 | 936 | -10.338% |
| 2026-03-25 | 17.9700 | 18.5600 | 17.9700 | 18.5600 | -1.799% | 4 | 941 | -8.405% |
| 2026-03-24 | 18.9000 | 18.9000 | 18.8000 | 18.9000 | +5.351% | 7 | 942 | -10.053% |
| 2026-03-23 | 17.8000 | 18.5000 | 17.7500 | 17.9400 | -2.975% | 72 | 946 | -5.240% |
| 2026-03-20 | 18.4900 | 18.4900 | 18.4900 | 18.4900 | +3.354% | 2 | 958 | -8.058% |
| 2026-03-19 | 18.0100 | 18.3000 | 17.1200 | 17.8900 | -1.160% | 20 | 958 | -4.975% |
| 2026-03-18 | 17.0400 | 18.1000 | 17.0400 | 18.1000 | +5.786% | 6 | 958 | -6.077% |
| 2026-03-17 | 17.1100 | 17.1100 | 17.1100 | 17.1100 | -1.098% | 1 | 960 | -0.643% |
| 2026-03-16 | 17.3000 | 17.7800 | 17.3000 | 17.3000 | -6.385% | 15 | 961 | -1.734% |
| 2026-03-13 | 18.2800 | 18.4800 | 18.2800 | 18.4800 | -1.963% | 12 | 970 | -8.009% |
| 2026-03-12 | 17.6500 | 18.8500 | 17.6500 | 18.8500 | +16.718% | 4 | 972 | -9.814% |
| 2026-03-11 | 16.6000 | 17.0000 | 16.1500 | 16.1500 | -3.293% | 12 | 972 | +5.263% |
| 2026-03-10 | 16.1400 | 16.7000 | 16.1400 | 16.7000 | +4.310% | 5 | 969 | +1.796% |
| 2026-03-09 | 16.0100 | 16.0100 | 16.0100 | 16.0100 | +1.009% | 3 | 966 | +6.184% |
| 2026-03-06 | 15.4900 | 15.8500 | 15.4500 | 15.8500 | +1.343% | 76 | 966 | +7.256% |
| 2026-03-03 | 15.6400 | 15.6400 | 15.6400 | 15.6400 | +10.141% | 1 | 945 | +8.696% |
| 2026-02-25 | 14.4000 | 14.4000 | 14.2000 | 14.2000 | -5.333% | 3 | 943 | +19.718% |
| 2026-02-24 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -8.537% | 1 | 943 | +13.333% |
| 2026-02-23 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +2.500% | 20 | 942 | +3.659% |
| 2026-02-20 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +4.099% | 6 | 958 | +6.250% |
| 2026-02-18 | 15.0000 | 15.3700 | 15.0000 | 15.3700 | -1.474% | 2 | 958 | +10.605% |
| 2026-02-17 | 15.9000 | 15.9500 | 15.2000 | 15.6000 | -5.455% | 10 | 956 | +8.974% |
| 2026-02-13 | 16.4000 | 16.7500 | 15.9800 | 16.5000 | +9.635% | 8 | 951 | +3.030% |
| 2026-02-12 | 14.5600 | 15.0500 | 14.5600 | 15.0500 | +4.514% | 2 | 951 | +12.957% |
| 2026-02-11 | 14.0000 | 14.4000 | 14.0000 | 14.4000 | +11.541% | 24 | 950 | +18.056% |
| 2026-02-10 | 12.6500 | 12.9100 | 12.6500 | 12.9100 | -0.845% | 10 | 949 | +31.681% |
| 2026-02-09 | 12.5000 | 13.0200 | 12.5000 | 13.0200 | -12.617% | 4 | 944 | +30.568% |
| 2026-02-06 | 14.9500 | 14.9500 | 14.9000 | 14.9000 | -11.834% | 43 | 944 | +14.094% |
| 2026-02-05 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +1.502% | 1 | 977 | +0.592% |
| 2026-02-04 | 16.4000 | 16.6500 | 16.4000 | 16.6500 | +3.416% | 482 | 977 | +2.102% |
| 2026-02-03 | 15.7300 | 16.1000 | 15.7300 | 16.1000 | +14.754% | 42 | 497 | +5.590% |
| 2026-02-02 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | -3.108% | 1 | 456 | +21.169% |
| 2026-01-30 | 14.6000 | 14.6000 | 14.4300 | 14.4800 | +27.241% | 41 | 455 | +17.403% |
| 2026-01-28 | 11.2000 | 11.4900 | 11.0300 | 11.3800 | -2.735% | 4 | 445 | +49.385% |
| 2026-01-27 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +4.000% | 19 | 444 | +45.299% |
| 2026-01-22 | 10.7000 | 11.2500 | 10.7000 | 11.2500 | +10.511% | 56 | 425 | +51.111% |
| 2026-01-20 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | +24.298% | 5 | 372 | +66.994% |
| 2026-01-16 | 8.2000 | 8.2500 | 8.0000 | 8.1900 | -1.325% | 25 | 370 | +107.570% |
| 2026-01-15 | 8.7000 | 8.7000 | 8.1700 | 8.3000 | -6.637% | 10 | 370 | +104.819% |
| 2026-01-13 | 10.0000 | 10.0000 | 8.8500 | 8.8900 | -17.532% | 67 | 361 | +91.226% |
| 2026-01-12 | 10.9000 | 10.9000 | 10.7800 | 10.7800 | -8.953% | 28 | 352 | +57.699% |
| 2026-01-09 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | 0.000% | 1 | 326 | +43.581% |
| 2026-01-08 | 11.2500 | 11.8400 | 11.2500 | 11.8400 | +11.804% | 4 | 326 | +43.581% |
| 2026-01-07 | 10.4700 | 10.5900 | 10.4700 | 10.5900 | +11.474% | 3 | 324 | +60.529% |
| 2026-01-02 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -2.464% | 3 | 324 | +78.947% |
| 2025-12-31 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | +6.565% | 1 | 324 | +74.538% |
| 2025-12-29 | 9.0200 | 9.2400 | 9.0000 | 9.1400 | +13.119% | 41 | 324 | +85.996% |
| 2025-12-17 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | +15.429% | 3 | 340 | +110.396% |
| 2025-12-11 | 7.3700 | 7.3700 | 7.0000 | 7.0000 | +6.061% | 7 | 340 | +142.857% |
| 2025-12-10 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -17.500% | 4 | 343 | +157.576% |
| 2025-11-21 | 7.9000 | 8.0000 | 7.9000 | 8.0000 | +1.911% | 2 | 343 | +112.500% |
| 2025-11-20 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +41.441% | 5 | 343 | +116.561% |
| 2025-10-30 | 4.9800 | 5.5500 | 4.9500 | 5.5500 | +30.896% | 10 | 343 | +206.306% |
| 2025-10-15 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -20.748% | 2 | 341 | +300.943% |
| 2025-10-08 | 5.5000 | 6.4000 | 5.3500 | 5.3500 | -3.950% | 22 | 343 | +217.757% |
| 2025-10-07 | 5.4000 | 5.5700 | 4.4700 | 5.5700 | +12.072% | 4 | 327 | +205.206% |
| 2025-10-06 | 5.5600 | 5.5600 | 4.9700 | 4.9700 | +4.193% | 3 | 327 | +242.052% |
| 2025-09-30 | 4.9500 | 4.9500 | 3.9400 | 4.7700 | +2.581% | 5 | 329 | +256.394% |
| 2025-09-29 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -8.824% | 2 | 330 | +265.591% |
| 2025-09-26 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +27.820% | 2 | 332 | +233.333% |
| 2025-09-24 | 5.0500 | 5.0500 | 3.9900 | 3.9900 | -2.920% | 6 | 333 | +326.065% |
| 2025-09-23 | 4.9500 | 5.0200 | 4.1100 | 4.1100 | -15.258% | 8 | 334 | +313.625% |
| 2025-09-22 | 4.9900 | 4.9900 | 4.8500 | 4.8500 | +13.583% | 2 | 338 | +250.515% |
| 2025-09-18 | 4.9000 | 4.9000 | 4.2700 | 4.2700 | +3.390% | 2 | 339 | +298.126% |
| 2025-09-17 | 4.9500 | 5.1000 | 4.1300 | 4.1300 | -0.959% | 6 | 340 | +311.622% |
| 2025-09-09 | 4.8500 | 4.8500 | 4.1700 | 4.1700 | -5.011% | 4 | 343 | +307.674% |
| 2025-09-08 | 5.0500 | 5.0500 | 4.3900 | 4.3900 | -12.375% | 2 | 345 | +287.244% |
| 2025-09-04 | 4.7500 | 5.0100 | 4.1200 | 5.0100 | -1.765% | 7 | 346 | +239.321% |
| 2025-08-25 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -13.706% | 2 | 348 | +233.333% |
| 2025-08-22 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | -2.796% | 1 | 348 | +187.648% |
| 2025-08-21 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -0.654% | 1 | 349 | +179.605% |
| 2025-08-18 | 6.2300 | 6.2300 | 6.1000 | 6.1200 | +1.830% | 5 | 348 | +177.778% |
| 2025-08-15 | 6.3600 | 6.3600 | 6.0100 | 6.0100 | +21.169% | 2 | 347 | +182.862% |
| 2025-08-14 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | +4.863% | 2 | 346 | +242.742% |
| 2025-08-12 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | +0.853% | 1 | 346 | +259.408% |
| 2025-08-07 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -4.286% | 1 | 346 | +262.473% |
| 2025-08-06 | 4.9100 | 4.9100 | 4.9000 | 4.9000 | -3.733% | 2 | 346 | +246.939% |
| 2025-08-05 | 5.0000 | 5.0900 | 5.0000 | 5.0900 | -3.048% | 2 | 346 | +233.988% |
| 2025-08-01 | 4.7200 | 5.2500 | 4.7200 | 5.2500 | +24.703% | 5 | 344 | +223.810% |
| 2025-07-31 | 3.7500 | 4.2100 | 3.7500 | 4.2100 | -22.037% | 5 | 345 | +303.800% |
| 2025-07-30 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -8.007% | 15 | 345 | +214.815% |
| 2025-07-29 | 6.0200 | 6.0200 | 5.8700 | 5.8700 | -0.677% | 2 | 345 | +189.608% |
| 2025-07-25 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | -8.372% | 2 | 345 | +187.648% |
| 2025-07-23 | 6.2000 | 6.6000 | 6.2000 | 6.4500 | +25.486% | 74 | 347 | +163.566% |
| 2025-07-22 | 5.8000 | 6.1500 | 5.1200 | 5.1400 | -18.413% | 20 | 347 | +230.739% |
| 2025-07-14 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -10.128% | 55 | 359 | +169.841% |
| 2025-06-26 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | -0.142% | 1 | 367 | +142.511% |
| 2025-06-24 | 7.1800 | 7.2000 | 6.9500 | 7.0200 | -8.831% | 28 | 367 | +142.165% |
| 2025-06-11 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -0.645% | 6 | 367 | +120.779% |
| 2025-06-05 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -10.920% | 55 | 365 | +119.355% |
| 2025-05-30 | 8.9000 | 8.9000 | 8.7000 | 8.7000 | -9.751% | 46 | 365 | +95.402% |
| 2025-05-23 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | +0.417% | 4 | 367 | +76.349% |
| 2025-05-20 | 9.5000 | 9.6000 | 9.5000 | 9.6000 | +0.313% | 3 | 367 | +77.083% |
| 2025-05-15 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | -14.401% | 2 | 365 | +77.638% |
| 2025-05-12 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | +0.449% | 1 | 365 | +52.057% |
| 2025-05-09 | 11.1300 | 11.1300 | 11.1300 | 11.1300 | -4.052% | 2 | 365 | +52.740% |
| 2025-05-05 | 11.6600 | 11.6600 | 11.6000 | 11.6000 | 0.000% | 10 | 365 | +46.552% |
| 2025-05-02 | 11.4300 | 11.6000 | 11.4300 | 11.6000 | -8.589% | 4 | 365 | +46.552% |
| 2025-05-01 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | -14.257% | 2 | 365 | +33.964% |
| 2025-04-24 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -2.116% | 2 | 367 | +14.865% |
| 2025-04-23 | 15.0500 | 15.1200 | 15.0500 | 15.1200 | -12.853% | 5 | 365 | +12.434% |
| 2025-04-03 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +0.580% | 1 | 370 | -2.017% |
| 2025-03-19 | 17.4100 | 17.4100 | 17.2500 | 17.2500 | -10.016% | 12 | 370 | -1.449% |
| 2025-03-07 | 18.2100 | 19.1700 | 18.2100 | 19.1700 | +18.333% | 6 | 372 | -11.320% |
| 2025-03-04 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +10.580% | 50 | 374 | +4.938% |
| 2025-03-03 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -3.555% | 1 | 424 | +16.041% |
| 2025-02-28 | 15.2500 | 15.2700 | 15.1600 | 15.1900 | +5.780% | 104 | 423 | +11.916% |
| 2025-02-18 | 14.3600 | 14.3600 | 14.3600 | 14.3600 | +0.914% | 1 | 371 | +18.384% |
| 2025-02-13 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | -4.175% | 1 | 371 | +19.466% |
| 2025-02-06 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +17.021% | 1 | 371 | +14.478% |
| 2025-02-05 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | -10.318% | 1 | 370 | +33.964% |
| 2025-01-29 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +0.142% | 3 | 370 | +20.141% |
| 2025-01-28 | 14.6500 | 14.6500 | 14.1100 | 14.1300 | -3.418% | 145 | 367 | +20.311% |
| 2025-01-27 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | +0.205% | 1 | 222 | +16.200% |
| 2025-01-22 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +0.898% | 1 | 222 | +16.438% |
| 2025-01-21 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | -7.540% | 1 | 222 | +17.484% |
| 2025-01-15 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -21.750% | 220 | 222 | +8.626% |
| 2024-10-31 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -19.517% | 1 | 2 | -15.000% |
| 2024-09-30 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | 0.000% | 1 | 1 | -31.590% |