RBLX270115P00080000
RBLX Jan 15 2027 80.00 Put
optionOPRA
EODOct 15, 2026
30.37USD-4.737%(-1.51)11Vol178OI
RBLX270115P00080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 33.0000 | 33.0000 | 30.3700 | 30.3700 | -4.737% | 11 | 178 | 0.000% |
| 2026-10-09 | 31.8800 | 31.8800 | 31.8800 | 31.8800 | -8.338% | 1 | 178 | -4.737% |
| 2026-10-07 | 34.2000 | 34.7800 | 34.2000 | 34.7800 | -5.796% | 18 | 185 | -12.680% |
| 2026-10-02 | 36.8000 | 36.9700 | 36.8000 | 36.9200 | +4.886% | 3 | 185 | -17.741% |
| 2026-09-08 | 35.6000 | 35.6000 | 35.2000 | 35.2000 | -19.653% | 2 | 185 | -13.722% |
| 2026-07-31 | 43.8100 | 43.8100 | 43.8100 | 43.8100 | +33.364% | 1 | 288 | -30.678% |
| 2026-07-30 | 32.8500 | 32.8500 | 32.8500 | 32.8500 | +18.549% | 1 | 287 | -7.549% |
| 2026-07-01 | 27.7100 | 27.7100 | 27.7100 | 27.7100 | -22.706% | 1 | 288 | +9.599% |
| 2026-06-01 | 35.1700 | 35.8500 | 35.1700 | 35.8500 | +1.587% | 22 | 276 | -15.286% |
| 2026-05-29 | 35.2900 | 35.2900 | 35.2900 | 35.2900 | -11.376% | 1 | 275 | -13.942% |
| 2026-05-13 | 40.5000 | 40.5000 | 39.8200 | 39.8200 | +2.523% | 6 | 280 | -23.732% |
| 2026-05-08 | 38.8400 | 38.8400 | 38.8400 | 38.8400 | +4.634% | 1 | 281 | -21.807% |
| 2026-05-06 | 37.4000 | 37.4000 | 37.1200 | 37.1200 | +4.563% | 4 | 284 | -18.184% |
| 2026-05-05 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | +0.282% | 1 | 283 | -14.451% |
| 2026-05-01 | 38.3500 | 38.3500 | 35.4000 | 35.4000 | +20.531% | 22 | 284 | -14.209% |
| 2026-04-30 | 29.3700 | 29.3700 | 29.3700 | 29.3700 | -5.593% | 10 | 274 | +3.405% |
| 2026-04-24 | 31.1100 | 31.1100 | 31.1100 | 31.1100 | +18.514% | 1 | 273 | -2.379% |
| 2026-04-16 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | -5.508% | 10 | 273 | +15.695% |
| 2026-04-13 | 27.7800 | 27.7800 | 27.7800 | 27.7800 | -5.091% | 1 | 283 | +9.323% |
| 2026-04-10 | 29.2700 | 29.2700 | 29.2700 | 29.2700 | +1.491% | 9 | 282 | +3.758% |
| 2026-04-08 | 28.8400 | 28.8400 | 28.8400 | 28.8400 | +4.304% | 1 | 273 | +5.305% |
| 2026-04-06 | 27.6500 | 27.6500 | 27.6500 | 27.6500 | -4.787% | 1 | 274 | +9.837% |
| 2026-03-26 | 29.0400 | 29.0400 | 29.0400 | 29.0400 | +7.955% | 5 | 273 | +4.580% |
| 2026-03-11 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | +19.290% | 2 | 268 | +12.900% |
| 2026-02-27 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | -5.053% | 1 | 268 | +34.678% |
| 2026-02-25 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | -10.411% | 7 | 260 | +27.874% |
| 2026-02-23 | 26.5100 | 26.5100 | 26.5100 | 26.5100 | -0.971% | 1 | 260 | +14.561% |
| 2026-02-20 | 26.7600 | 26.7700 | 26.7600 | 26.7700 | +5.602% | 8 | 260 | +13.448% |
| 2026-02-12 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | +9.978% | 4 | 268 | +19.803% |
| 2026-02-11 | 22.2000 | 23.3000 | 22.2000 | 23.0500 | +5.977% | 70 | 268 | +31.757% |
| 2026-02-10 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | +3.819% | 1 | 251 | +39.632% |
| 2026-02-09 | 23.0000 | 23.0000 | 20.9500 | 20.9500 | -13.963% | 23 | 251 | +44.964% |
| 2026-02-06 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | -9.815% | 1 | 244 | +24.723% |
| 2026-02-05 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +3.846% | 1 | 245 | +12.481% |
| 2026-02-04 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +11.828% | 3 | 244 | +16.808% |
| 2026-02-02 | 22.6800 | 23.2500 | 22.6800 | 23.2500 | -4.635% | 2 | 244 | +30.624% |
| 2026-01-30 | 24.0000 | 24.3800 | 24.0000 | 24.3800 | +18.637% | 23 | 244 | +24.569% |
| 2026-01-29 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | +10.365% | 7 | 251 | +47.786% |
| 2026-01-22 | 18.6200 | 18.6200 | 18.6200 | 18.6200 | +0.921% | 1 | 251 | +63.104% |
| 2026-01-21 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | +2.786% | 1 | 250 | +64.607% |
| 2026-01-20 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | +18.014% | 1 | 251 | +69.192% |
| 2026-01-15 | 15.6500 | 15.6500 | 15.2100 | 15.2100 | -8.484% | 2 | 251 | +99.671% |
| 2026-01-13 | 16.6200 | 16.6200 | 16.6200 | 16.6200 | -9.674% | 43 | 251 | +82.732% |
| 2026-01-06 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +8.555% | 1 | 208 | +65.054% |
| 2026-01-05 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +2.727% | 1 | 209 | +79.174% |
| 2025-12-31 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -0.362% | 1 | 209 | +84.061% |
| 2025-12-23 | 16.3500 | 16.5600 | 16.3500 | 16.5600 | +2.857% | 2 | 209 | +83.394% |
| 2025-12-19 | 16.2500 | 16.2500 | 16.1000 | 16.1000 | +7.333% | 31 | 209 | +88.634% |
| 2025-12-16 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +19.332% | 1 | 227 | +102.467% |
| 2025-12-11 | 12.6000 | 12.6000 | 12.5700 | 12.5700 | +4.837% | 5 | 226 | +141.607% |
| 2025-12-09 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | -2.122% | 1 | 228 | +153.294% |
| 2025-12-08 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -13.914% | 3 | 228 | +147.918% |
| 2025-12-03 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | +0.211% | 1 | 228 | +113.422% |
| 2025-12-01 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +12.698% | 1 | 227 | +113.873% |
| 2025-11-28 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -15.606% | 1 | 226 | +141.032% |
| 2025-11-21 | 14.5900 | 14.9300 | 14.5900 | 14.9300 | +24.417% | 30 | 226 | +103.416% |
| 2025-11-13 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +6.195% | 1 | 216 | +153.083% |
| 2025-11-04 | 11.5000 | 11.5000 | 11.3000 | 11.3000 | +4.147% | 12 | 216 | +168.761% |
| 2025-11-03 | 10.2500 | 10.8500 | 10.2500 | 10.8500 | +19.757% | 2 | 215 | +179.908% |
| 2025-10-30 | 9.0000 | 9.0600 | 9.0000 | 9.0600 | +7.219% | 2 | 215 | +235.210% |
| 2025-10-17 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -4.842% | 1 | 216 | +259.408% |
| 2025-10-03 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | +8.957% | 9 | 215 | +242.005% |
| 2025-09-30 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +5.161% | 4 | 215 | +272.638% |
| 2025-09-15 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -1.899% | 1 | 211 | +291.871% |
| 2025-09-11 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -8.671% | 1 | 212 | +284.430% |
| 2025-09-08 | 8.6000 | 8.6500 | 8.6000 | 8.6500 | -1.705% | 165 | 213 | +251.098% |
| 2025-09-02 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -9.278% | 1 | 61 | +245.114% |
| 2025-08-26 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +13.450% | 1 | 61 | +213.093% |
| 2025-08-13 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +4.268% | 5 | 61 | +255.205% |
| 2025-08-11 | 8.4500 | 8.4500 | 8.2000 | 8.2000 | 0.000% | 2 | 56 | +270.366% |
| 2025-08-07 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -8.175% | 1 | 57 | +270.366% |
| 2025-08-01 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | -6.099% | 1 | 57 | +240.090% |
| 2025-07-30 | 9.2800 | 9.5100 | 9.2800 | 9.5100 | -4.422% | 4 | 58 | +219.348% |
| 2025-07-29 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -1.485% | 1 | 54 | +205.226% |
| 2025-07-28 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -1.655% | 5 | 55 | +200.693% |
| 2025-07-22 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +6.868% | 1 | 50 | +195.716% |
| 2025-07-18 | 9.7500 | 9.7500 | 9.2500 | 9.6100 | -9.340% | 10 | 49 | +216.025% |
| 2025-07-14 | 10.8500 | 10.8500 | 10.6000 | 10.6000 | -7.906% | 22 | 47 | +186.509% |
| 2025-07-07 | 11.5000 | 11.5100 | 11.5000 | 11.5100 | -4.876% | 11 | 34 | +163.858% |
| 2025-06-26 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -1.224% | 1 | 27 | +150.992% |
| 2025-06-24 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -2.000% | 10 | 26 | +147.918% |
| 2025-06-18 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -7.339% | 4 | 30 | +142.960% |
| 2025-06-12 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | +0.074% | 3 | 30 | +125.130% |
| 2025-06-09 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | -3.300% | 10 | 29 | +125.297% |
| 2025-06-04 | 13.9400 | 13.9400 | 13.9400 | 13.9400 | -4.127% | 1 | 19 | +117.862% |
| 2025-06-02 | 14.5400 | 14.5400 | 14.5400 | 14.5400 | -3.900% | 4 | 19 | +108.872% |
| 2025-05-30 | 15.1300 | 15.1300 | 15.1300 | 15.1300 | -3.013% | 2 | 19 | +100.727% |
| 2025-05-28 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +0.193% | 1 | 19 | +94.679% |
| 2025-05-27 | 15.8000 | 15.8000 | 15.5700 | 15.5700 | -2.870% | 7 | 18 | +95.055% |
| 2025-05-22 | 16.0300 | 16.0300 | 16.0300 | 16.0300 | +1.713% | 5 | 25 | +89.457% |
| 2025-05-21 | 15.7600 | 15.7600 | 15.7600 | 15.7600 | -4.136% | 5 | 25 | +92.703% |
| 2025-05-20 | 16.2000 | 16.4400 | 16.2000 | 16.4400 | +1.796% | 10 | 22 | +84.732% |
| 2025-05-19 | 16.5700 | 16.5700 | 16.1500 | 16.1500 | -4.494% | 8 | 17 | +88.050% |
| 2025-05-15 | 16.4700 | 16.9100 | 16.4700 | 16.9100 | 0.000% | 11 | 11 | +79.598% |