RBLX270115P00070000
RBLX Jan 15 2027 70.00 Put
optionOPRA
EODOct 12, 2026
21.25USD-16.830%(-4.30)1Vol249OI
RBLX270115P00070000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | -16.830% | 1 | 249 | 0.000% |
| 2026-10-05 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | -11.192% | 1 | 249 | -16.830% |
| 2026-10-01 | 28.7700 | 28.7700 | 28.7700 | 28.7700 | +32.215% | 2 | 250 | -26.138% |
| 2026-09-14 | 21.7600 | 21.7600 | 21.7600 | 21.7600 | -15.789% | 2 | 250 | -2.344% |
| 2026-09-08 | 25.8400 | 25.8400 | 25.8400 | 25.8400 | -15.279% | 1 | 250 | -17.763% |
| 2026-09-02 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +0.760% | 50 | 253 | -30.328% |
| 2026-09-01 | 30.2700 | 30.2700 | 30.2700 | 30.2700 | -5.994% | 2 | 251 | -29.798% |
| 2026-08-18 | 32.2000 | 32.2000 | 32.2000 | 32.2000 | -9.398% | 10 | 251 | -34.006% |
| 2026-07-31 | 34.3000 | 35.5400 | 34.3000 | 35.5400 | +46.255% | 3 | 252 | -40.208% |
| 2026-07-30 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +1.674% | 21 | 252 | -12.551% |
| 2026-07-29 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | +10.037% | 10 | 252 | -11.088% |
| 2026-07-21 | 21.7200 | 21.7200 | 21.7200 | 21.7200 | +8.546% | 2 | 250 | -2.164% |
| 2026-07-15 | 20.0100 | 20.0100 | 20.0100 | 20.0100 | -1.622% | 24 | 250 | +6.197% |
| 2026-07-13 | 20.3300 | 20.3400 | 20.3300 | 20.3400 | +2.057% | 2 | 249 | +4.474% |
| 2026-07-01 | 19.9300 | 19.9300 | 19.9300 | 19.9300 | -5.991% | 3 | 249 | +6.623% |
| 2026-06-30 | 21.6000 | 21.6000 | 21.2000 | 21.2000 | -16.503% | 4 | 249 | +0.236% |
| 2026-06-24 | 25.3900 | 25.3900 | 25.3900 | 25.3900 | -1.245% | 5 | 253 | -16.306% |
| 2026-06-23 | 25.7100 | 25.7100 | 25.7100 | 25.7100 | +10.581% | 1 | 253 | -17.347% |
| 2026-06-18 | 23.5400 | 23.5400 | 23.2500 | 23.2500 | -6.814% | 2 | 255 | -8.602% |
| 2026-06-16 | 25.7500 | 25.7500 | 24.9500 | 24.9500 | -15.880% | 10 | 265 | -14.830% |
| 2026-06-12 | 29.6600 | 29.6600 | 29.6600 | 29.6600 | -1.950% | 1 | 266 | -28.355% |
| 2026-06-11 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | +5.217% | 1 | 267 | -29.752% |
| 2026-06-03 | 29.0800 | 29.2500 | 28.7500 | 28.7500 | +6.010% | 29 | 276 | -26.087% |
| 2026-06-01 | 27.1200 | 27.1200 | 27.1200 | 27.1200 | +2.340% | 10 | 274 | -21.645% |
| 2026-05-18 | 26.6300 | 26.6300 | 26.5000 | 26.5000 | -11.074% | 10 | 272 | -19.811% |
| 2026-05-08 | 29.7200 | 29.8000 | 29.7200 | 29.8000 | +4.488% | 2 | 272 | -28.691% |
| 2026-05-06 | 28.5200 | 28.5200 | 28.5200 | 28.5200 | +3.709% | 1 | 273 | -25.491% |
| 2026-05-05 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +0.109% | 5 | 268 | -22.727% |
| 2026-05-04 | 27.4700 | 27.4700 | 27.4700 | 27.4700 | -2.554% | 14 | 273 | -22.643% |
| 2026-05-01 | 29.4000 | 29.4000 | 28.1900 | 28.1900 | +30.208% | 15 | 265 | -24.619% |
| 2026-04-30 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | -0.230% | 1 | 266 | -1.848% |
| 2026-04-23 | 21.7300 | 21.7400 | 21.7000 | 21.7000 | +11.568% | 5 | 269 | -2.074% |
| 2026-04-22 | 17.8500 | 19.4500 | 17.8500 | 19.4500 | -5.583% | 7 | 269 | +9.254% |
| 2026-04-14 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | +0.783% | 5 | 269 | +3.155% |
| 2026-04-13 | 20.4400 | 20.4400 | 20.4400 | 20.4400 | -1.113% | 2 | 266 | +3.963% |
| 2026-04-01 | 20.4000 | 20.6700 | 20.4000 | 20.6700 | -4.922% | 11 | 267 | +2.806% |
| 2026-03-25 | 21.7400 | 21.7400 | 21.7400 | 21.7400 | +1.116% | 1 | 266 | -2.254% |
| 2026-03-19 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +19.114% | 1 | 266 | -1.163% |
| 2026-03-03 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | +11.420% | 24 | 265 | +17.729% |
| 2026-02-27 | 16.2000 | 16.2000 | 16.1900 | 16.2000 | -3.456% | 5 | 241 | +31.173% |
| 2026-02-25 | 16.8300 | 16.8300 | 16.7800 | 16.7800 | -9.833% | 3 | 246 | +26.639% |
| 2026-02-24 | 18.2600 | 18.6100 | 18.2600 | 18.6100 | -5.051% | 2 | 246 | +14.186% |
| 2026-02-23 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +2.995% | 2 | 248 | +8.418% |
| 2026-02-20 | 17.1000 | 19.0300 | 17.1000 | 19.0300 | +0.158% | 2 | 248 | +11.666% |
| 2026-02-18 | 18.2800 | 19.0000 | 18.2800 | 19.0000 | -1.350% | 2 | 246 | +11.842% |
| 2026-02-13 | 19.2000 | 19.2600 | 19.2000 | 19.2600 | +0.260% | 16 | 256 | +10.332% |
| 2026-02-12 | 19.2100 | 19.2100 | 19.2100 | 19.2100 | +28.067% | 1 | 256 | +10.619% |
| 2026-02-10 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -0.133% | 5 | 255 | +41.667% |
| 2026-02-09 | 15.7900 | 15.7900 | 15.0200 | 15.0200 | -14.171% | 6 | 250 | +41.478% |
| 2026-02-06 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -18.224% | 5 | 250 | +21.429% |
| 2026-02-05 | 18.9400 | 21.4000 | 18.9300 | 21.4000 | +7.863% | 77 | 250 | -0.701% |
| 2026-02-04 | 19.8400 | 19.8400 | 19.8400 | 19.8400 | +17.955% | 1 | 196 | +7.107% |
| 2026-02-02 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | -4.972% | 1 | 196 | +26.338% |
| 2026-01-30 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +28.261% | 50 | 196 | +20.056% |
| 2026-01-28 | 14.0600 | 14.0600 | 13.8000 | 13.8000 | -4.033% | 2 | 215 | +53.986% |
| 2026-01-26 | 14.3400 | 14.9300 | 14.0700 | 14.3800 | +1.986% | 13 | 214 | +47.775% |
| 2026-01-23 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +4.059% | 10 | 209 | +50.709% |
| 2026-01-22 | 13.6300 | 13.6300 | 13.5500 | 13.5500 | +4.795% | 5 | 204 | +56.827% |
| 2026-01-21 | 12.9300 | 12.9300 | 12.9300 | 12.9300 | +4.274% | 10 | 204 | +64.346% |
| 2026-01-20 | 11.9000 | 12.4000 | 11.6700 | 12.4000 | +29.167% | 19 | 204 | +71.371% |
| 2026-01-16 | 10.2200 | 10.2200 | 9.6000 | 9.6000 | -15.119% | 6 | 204 | +121.354% |
| 2026-01-14 | 11.2900 | 11.3100 | 11.2900 | 11.3100 | +0.533% | 10 | 204 | +87.887% |
| 2026-01-13 | 12.1500 | 12.2700 | 11.2500 | 11.2500 | -16.045% | 6 | 194 | +88.889% |
| 2026-01-12 | 13.3000 | 13.4000 | 13.3000 | 13.4000 | -4.286% | 101 | 196 | +58.582% |
| 2026-01-08 | 14.0000 | 14.5000 | 14.0000 | 14.0000 | +6.870% | 111 | 252 | +51.786% |
| 2026-01-07 | 13.0800 | 13.1000 | 13.0500 | 13.1000 | +4.800% | 4 | 151 | +62.214% |
| 2026-01-06 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +8.885% | 1 | 147 | +70.000% |
| 2026-01-02 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | -1.034% | 1 | 146 | +85.105% |
| 2025-12-31 | 11.6200 | 11.6200 | 11.6000 | 11.6000 | +1.754% | 2 | 146 | +83.190% |
| 2025-12-29 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +0.707% | 5 | 146 | +86.404% |
| 2025-12-26 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | -2.414% | 1 | 141 | +87.721% |
| 2025-12-19 | 11.0000 | 11.6000 | 11.0000 | 11.6000 | +16.000% | 8 | 140 | +83.190% |
| 2025-12-17 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -0.990% | 1 | 133 | +112.500% |
| 2025-12-16 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -0.883% | 1 | 132 | +110.396% |
| 2025-12-15 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | +5.925% | 2 | 132 | +108.538% |
| 2025-12-12 | 9.7000 | 9.7000 | 9.6200 | 9.6200 | +15.904% | 2 | 132 | +120.894% |
| 2025-12-09 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -9.783% | 1 | 132 | +156.024% |
| 2025-12-01 | 9.8100 | 9.8800 | 9.2000 | 9.2000 | +3.604% | 4 | 133 | +130.978% |
| 2025-11-28 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | -11.200% | 1 | 131 | +139.302% |
| 2025-11-21 | 9.7000 | 10.0000 | 9.7000 | 10.0000 | +5.820% | 2 | 132 | +112.500% |
| 2025-11-20 | 8.8000 | 9.4500 | 8.8000 | 9.4500 | +18.125% | 2 | 130 | +124.868% |
| 2025-11-18 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +0.629% | 1 | 129 | +165.625% |
| 2025-11-13 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +3.651% | 1 | 129 | +167.296% |
| 2025-11-06 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | +2.953% | 1 | 128 | +177.053% |
| 2025-11-03 | 6.9500 | 7.4500 | 6.9500 | 7.4500 | +15.504% | 2 | 126 | +185.235% |
| 2025-10-31 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +7.321% | 1 | 126 | +229.457% |
| 2025-10-30 | 6.2500 | 6.2500 | 6.0100 | 6.0100 | +7.321% | 2 | 126 | +253.577% |
| 2025-10-29 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -4.762% | 1 | 126 | +279.464% |
| 2025-10-22 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -0.843% | 1 | 126 | +261.395% |
| 2025-10-15 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -10.152% | 2 | 127 | +258.347% |
| 2025-10-03 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +15.789% | 1 | 125 | +221.970% |
| 2025-09-12 | 6.0000 | 6.0000 | 5.7000 | 5.7000 | -2.564% | 6 | 124 | +272.807% |
| 2025-09-11 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +0.862% | 2 | 126 | +263.248% |
| 2025-09-09 | 5.7500 | 5.8000 | 5.7500 | 5.8000 | -8.661% | 3 | 128 | +266.379% |
| 2025-09-05 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +5.833% | 1 | 125 | +234.646% |
| 2025-09-04 | 5.9000 | 6.1200 | 5.9000 | 6.0000 | -5.512% | 3 | 124 | +254.167% |
| 2025-09-02 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +1.926% | 2 | 124 | +234.646% |
| 2025-08-28 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -4.885% | 1 | 123 | +241.091% |
| 2025-08-27 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -11.844% | 1 | 124 | +224.427% |
| 2025-08-15 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | +23.422% | 1 | 123 | +186.003% |
| 2025-08-13 | 6.0000 | 6.3000 | 6.0000 | 6.0200 | +3.793% | 4 | 123 | +252.990% |
| 2025-08-12 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -3.333% | 1 | 121 | +266.379% |
| 2025-08-04 | 6.3700 | 6.3700 | 6.0000 | 6.0000 | -8.953% | 2 | 121 | +254.167% |
| 2025-08-01 | 6.0900 | 6.5900 | 6.0000 | 6.5900 | +55.059% | 4 | 122 | +222.458% |
| 2025-07-31 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -37.316% | 2 | 122 | +400.000% |
| 2025-07-30 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | -6.483% | 1 | 122 | +213.422% |
| 2025-07-22 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +9.023% | 1 | 122 | +193.103% |
| 2025-07-17 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -10.738% | 2 | 122 | +219.549% |
| 2025-07-14 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -13.372% | 2 | 122 | +185.235% |
| 2025-07-03 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -3.911% | 2 | 122 | +147.093% |
| 2025-07-01 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +2.286% | 1 | 122 | +137.430% |
| 2025-06-18 | 8.3500 | 8.7500 | 8.3500 | 8.7500 | -1.685% | 4 | 118 | +142.857% |
| 2025-06-16 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -5.420% | 1 | 118 | +138.764% |
| 2025-06-12 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | +0.106% | 1 | 119 | +125.824% |
| 2025-06-09 | 9.6500 | 9.6500 | 9.4000 | 9.4000 | +2.732% | 3 | 120 | +126.064% |
| 2025-06-06 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -3.684% | 2 | 118 | +132.240% |
| 2025-06-05 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -5.473% | 50 | 117 | +123.684% |
| 2025-06-02 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -8.636% | 2 | 67 | +111.443% |
| 2025-05-28 | 10.9000 | 11.0000 | 10.9000 | 11.0000 | -5.498% | 4 | 69 | +93.182% |
| 2025-05-23 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | -2.185% | 4 | 66 | +82.560% |
| 2025-05-15 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -17.931% | 2 | 66 | +78.571% |
| 2025-05-05 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +4.317% | 10 | 64 | +46.552% |
| 2025-05-02 | 14.4000 | 14.5000 | 13.5600 | 13.9000 | -8.793% | 76 | 54 | +52.878% |
| 2025-05-01 | 15.1000 | 15.2400 | 15.1000 | 15.2400 | -35.913% | 6 | 63 | +39.436% |
| 2025-04-04 | 23.7800 | 23.7800 | 23.7800 | 23.7800 | +10.451% | 4 | 60 | -10.639% |
| 2025-03-07 | 21.4500 | 21.5300 | 21.4500 | 21.5300 | +18.950% | 4 | 60 | -1.301% |
| 2025-02-28 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +5.294% | 12 | 60 | +17.403% |
| 2025-02-19 | 17.1900 | 17.1900 | 17.1900 | 17.1900 | +4.626% | 2 | 54 | +23.618% |
| 2025-02-07 | 16.4300 | 16.4300 | 16.4300 | 16.4300 | -6.221% | 2 | 52 | +29.337% |
| 2025-02-06 | 17.4000 | 17.5200 | 17.4000 | 17.5200 | +14.585% | 2 | 51 | +21.290% |
| 2025-02-05 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | -20.982% | 1 | 51 | +38.980% |
| 2025-01-08 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | 0.000% | 50 | 0 | +9.819% |