RBLX270115P00090000
RBLX Jan 15 2027 90.00 Put
optionOPRA
InactiveSep 21, 2026
39.26USD-18.038%(-8.64)2Vol1,501OI
RBLX270115P00090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 39.3000 | 39.30 | 39.2600 | 39.26 | -18.038% | 2 | 1,593 | 0.000% |
| 2026-09-03 | 48.9100 | 49.30 | 47.8500 | 47.90 | -6.719% | 3,622 | 1,593 | -18.038% |
| 2026-08-28 | 52.6500 | 52.65 | 51.3500 | 51.35 | -0.581% | 2,120 | 1,593 | -23.544% |
| 2026-08-27 | 51.1500 | 52.50 | 51.1500 | 51.65 | +0.272% | 6,974 | 1,593 | -23.988% |
| 2026-08-21 | 51.5200 | 51.52 | 51.5100 | 51.51 | -2.165% | 250 | 1,593 | -23.782% |
| 2026-08-13 | 53.3000 | 53.30 | 52.6500 | 52.65 | 0.000% | 6,520 | 1,593 | -25.432% |
| 2026-08-07 | 52.4000 | 52.65 | 52.3000 | 52.65 | -1.404% | 4,780 | 1,593 | -25.432% |
| 2026-08-06 | 53.2500 | 54.18 | 53.2000 | 53.40 | +50.000% | 4,688 | 1,618 | -26.479% |
| 2026-07-15 | 35.7000 | 35.70 | 35.6000 | 35.60 | -15.839% | 2 | 2,166 | +10.281% |
| 2026-06-16 | 42.3000 | 42.30 | 42.3000 | 42.30 | -4.016% | 1 | 2,167 | -7.187% |
| 2026-05-29 | 44.0700 | 44.07 | 44.0700 | 44.07 | +0.159% | 1 | 2,167 | -10.914% |
| 2026-05-18 | 44.0000 | 44.00 | 44.0000 | 44.00 | -7.427% | 1 | 2,168 | -10.773% |
| 2026-05-14 | 47.5300 | 47.53 | 47.5300 | 47.53 | -0.690% | 20 | 2,168 | -17.400% |
| 2026-05-08 | 48.0200 | 48.02 | 47.8600 | 47.86 | +25.584% | 25 | 2,178 | -17.969% |
| 2026-03-31 | 38.1100 | 38.11 | 38.1100 | 38.11 | -5.434% | 10 | 2,178 | +3.018% |
| 2026-03-30 | 40.3000 | 40.30 | 40.3000 | 40.30 | +1.205% | 1 | 2,188 | -2.581% |
| 2026-03-27 | 39.8200 | 39.82 | 39.8200 | 39.82 | +14.921% | 1 | 2,189 | -1.406% |
| 2026-03-17 | 34.7500 | 34.75 | 34.6500 | 34.65 | -2.941% | 2 | 2,189 | +13.304% |
| 2026-03-16 | 35.7500 | 35.75 | 35.7000 | 35.70 | -5.280% | 2 | 2,188 | +9.972% |
| 2026-03-13 | 37.6900 | 37.69 | 37.6900 | 37.69 | +15.969% | 10 | 2,187 | +4.166% |
| 2026-03-06 | 32.5500 | 32.55 | 32.5000 | 32.50 | +7.616% | 2 | 2,246 | +20.800% |
| 2026-03-04 | 30.3000 | 30.30 | 30.2000 | 30.20 | -2.738% | 2 | 2,245 | +30.000% |
| 2026-02-25 | 30.8000 | 31.05 | 30.8000 | 31.05 | -8.944% | 58 | 2,190 | +26.441% |
| 2026-02-20 | 33.6300 | 34.10 | 33.6300 | 34.10 | +6.231% | 3 | 2,190 | +15.132% |
| 2026-02-19 | 32.1000 | 32.20 | 32.0000 | 32.10 | +14.643% | 4 | 2,192 | +22.305% |
| 2026-02-10 | 28.0000 | 28.00 | 28.0000 | 28.00 | +0.575% | 5 | 2,191 | +40.214% |
| 2026-02-09 | 28.7000 | 28.80 | 27.8400 | 27.84 | -10.194% | 10 | 2,186 | +41.020% |
| 2026-02-06 | 32.9100 | 34.17 | 31.0000 | 31.00 | -9.357% | 8 | 2,187 | +26.645% |
| 2026-02-05 | 34.2000 | 34.20 | 34.2000 | 34.20 | +1.004% | 1 | 2,186 | +14.795% |
| 2026-02-04 | 33.8600 | 33.86 | 33.8600 | 33.86 | +6.881% | 3 | 2,185 | +15.948% |
| 2026-01-30 | 31.0000 | 31.68 | 30.3500 | 31.68 | +20.916% | 9 | 2,185 | +23.927% |
| 2026-01-28 | 26.1500 | 26.20 | 26.1000 | 26.20 | -0.076% | 4 | 2,186 | +49.847% |
| 2026-01-27 | 26.2200 | 26.22 | 26.2200 | 26.22 | +2.222% | 1 | 2,185 | +49.733% |
| 2026-01-21 | 25.7000 | 25.70 | 25.6500 | 25.65 | +11.039% | 2 | 2,186 | +53.060% |
| 2026-01-20 | 22.2500 | 23.36 | 22.0500 | 23.10 | +15.500% | 96 | 2,187 | +69.957% |
| 2026-01-16 | 20.3500 | 20.35 | 19.4000 | 20.00 | -4.306% | 13 | 2,148 | +96.300% |
| 2026-01-15 | 21.2000 | 21.35 | 20.9000 | 20.90 | -6.278% | 5 | 2,148 | +87.847% |
| 2026-01-14 | 22.1000 | 22.60 | 21.9000 | 22.30 | +3.721% | 120 | 2,149 | +76.054% |
| 2026-01-13 | 22.0100 | 22.15 | 21.4500 | 21.50 | -12.744% | 80 | 2,189 | +82.605% |
| 2026-01-12 | 25.5700 | 25.63 | 24.6400 | 24.64 | -1.440% | 196 | 2,160 | +59.334% |
| 2026-01-06 | 25.0000 | 25.00 | 25.0000 | 25.00 | +7.388% | 2 | 2,078 | +57.040% |
| 2026-01-02 | 23.2800 | 23.28 | 23.2800 | 23.28 | +4.488% | 10 | 2,078 | +68.643% |
| 2025-12-30 | 22.2800 | 22.28 | 22.2800 | 22.28 | -0.978% | 1 | 2,073 | +76.212% |
| 2025-12-19 | 21.6100 | 22.50 | 21.4500 | 22.50 | +12.219% | 3 | 2,074 | +74.489% |
| 2025-12-15 | 20.0500 | 20.05 | 20.0500 | 20.05 | +1.263% | 1 | 2,075 | +95.810% |
| 2025-12-12 | 19.8000 | 19.80 | 19.8000 | 19.80 | +22.222% | 1 | 2,074 | +98.283% |
| 2025-12-10 | 16.2000 | 16.20 | 16.2000 | 16.20 | -10.000% | 1 | 2,074 | +142.346% |
| 2025-12-04 | 18.5500 | 18.55 | 18.0000 | 18.00 | -5.163% | 11 | 2,073 | +118.111% |
| 2025-12-03 | 19.4000 | 19.40 | 18.9800 | 18.98 | -0.105% | 16 | 2,072 | +106.849% |
| 2025-12-01 | 19.1000 | 19.10 | 18.8500 | 19.00 | +1.333% | 64 | 2,071 | +106.632% |
| 2025-11-21 | 18.7500 | 18.75 | 18.7500 | 18.75 | +4.167% | 1 | 2,057 | +109.387% |
| 2025-11-19 | 18.0000 | 18.00 | 18.0000 | 18.00 | +15.607% | 100 | 2,057 | +118.111% |
| 2025-11-18 | 15.5700 | 15.57 | 15.5700 | 15.57 | -2.991% | 1 | 1,957 | +152.152% |
| 2025-11-14 | 16.0500 | 16.05 | 16.0500 | 16.05 | +6.362% | 2 | 1,956 | +144.611% |
| 2025-11-10 | 15.0900 | 15.09 | 15.0900 | 15.09 | -7.480% | 15 | 1,958 | +160.172% |
| 2025-11-07 | 16.3100 | 16.31 | 16.3100 | 16.31 | +3.228% | 1 | 1,973 | +140.711% |
| 2025-11-06 | 16.6100 | 16.61 | 15.8000 | 15.80 | +14.493% | 93 | 1,973 | +148.481% |
| 2025-10-31 | 13.8000 | 13.80 | 13.8000 | 13.80 | +5.344% | 2 | 1,881 | +184.493% |
| 2025-10-30 | 13.0000 | 13.10 | 11.4500 | 13.10 | +12.931% | 53 | 1,881 | +199.695% |
| 2025-10-20 | 11.6000 | 11.60 | 11.6000 | 11.60 | +9.953% | 1 | 1,881 | +238.448% |
| 2025-10-15 | 10.5500 | 10.55 | 10.5500 | 10.55 | -14.919% | 1 | 1,882 | +272.133% |
| 2025-10-03 | 12.4000 | 12.40 | 12.4000 | 12.40 | +4.114% | 1 | 1,881 | +216.613% |
| 2025-09-24 | 11.9100 | 11.91 | 11.9100 | 11.91 | +3.117% | 300 | 1,881 | +229.639% |
| 2025-09-19 | 11.5500 | 11.55 | 11.5500 | 11.55 | +1.316% | 2 | 1,581 | +239.913% |
| 2025-09-18 | 11.2000 | 11.40 | 11.2000 | 11.40 | -2.564% | 3 | 1,583 | +244.386% |
| 2025-09-04 | 11.2500 | 11.70 | 11.2500 | 11.70 | +3.084% | 6 | 1,580 | +235.556% |
| 2025-09-03 | 11.3500 | 11.35 | 11.3500 | 11.35 | -6.507% | 50 | 1,583 | +245.903% |
| 2025-08-25 | 12.1400 | 12.14 | 12.1400 | 12.14 | -12.473% | 1 | 1,553 | +223.394% |
| 2025-08-19 | 13.8600 | 13.90 | 13.8600 | 13.87 | -2.939% | 4 | 1,553 | +183.057% |
| 2025-08-18 | 14.5900 | 14.59 | 14.2900 | 14.29 | +20.286% | 4 | 1,552 | +174.738% |
| 2025-08-14 | 11.8800 | 11.88 | 11.8800 | 11.88 | +6.071% | 1 | 1,550 | +230.471% |
| 2025-08-11 | 11.2000 | 11.29 | 11.2000 | 11.20 | -3.030% | 12 | 1,550 | +250.536% |
| 2025-08-06 | 11.5500 | 11.55 | 11.5500 | 11.55 | +3.033% | 2 | 1,558 | +239.913% |
| 2025-08-01 | 11.2100 | 11.21 | 11.2100 | 11.21 | +10.661% | 1 | 1,559 | +250.223% |
| 2025-07-31 | 9.8000 | 10.42 | 9.8000 | 10.13 | -25.515% | 17 | 1,559 | +287.562% |
| 2025-07-29 | 13.6000 | 13.60 | 13.6000 | 13.60 | -1.306% | 2 | 1,542 | +188.676% |
| 2025-07-25 | 13.8100 | 13.84 | 13.6300 | 13.78 | -1.571% | 7 | 1,542 | +184.906% |
| 2025-07-24 | 14.0000 | 14.00 | 14.0000 | 14.00 | +1.083% | 1 | 1,542 | +180.429% |
| 2025-07-22 | 13.8500 | 13.85 | 13.8500 | 13.85 | +8.203% | 2 | 1,542 | +183.466% |
| 2025-07-21 | 12.8000 | 12.80 | 12.8000 | 12.80 | -1.538% | 5 | 1,540 | +206.719% |
| 2025-07-18 | 13.0400 | 13.04 | 13.0000 | 13.00 | -0.763% | 3 | 1,535 | +202.000% |
| 2025-07-17 | 13.1000 | 13.10 | 13.1000 | 13.10 | -1.281% | 2 | 1,536 | +199.695% |
| 2025-07-16 | 13.6700 | 13.67 | 13.2700 | 13.27 | -7.526% | 2 | 1,536 | +195.855% |
| 2025-07-14 | 14.6100 | 14.62 | 14.3500 | 14.35 | -7.776% | 6 | 1,536 | +173.589% |
| 2025-07-11 | 15.3700 | 15.56 | 15.3500 | 15.56 | -2.445% | 1,505 | 1,534 | +152.314% |
| 2025-06-27 | 15.9500 | 15.95 | 15.9500 | 15.95 | +0.631% | 1 | 29 | +146.144% |
| 2025-06-24 | 16.1300 | 16.13 | 15.8500 | 15.85 | -5.373% | 9 | 28 | +147.697% |
| 2025-06-23 | 16.4100 | 16.75 | 16.4100 | 16.75 | -1.471% | 11 | 19 | +134.388% |
| 2025-06-16 | 17.0000 | 17.00 | 17.0000 | 17.00 | -7.002% | 2 | 20 | +130.941% |
| 2025-06-12 | 18.2800 | 18.28 | 18.2800 | 18.28 | -0.814% | 2 | 20 | +114.770% |
| 2025-06-10 | 18.2900 | 18.43 | 18.2900 | 18.43 | +1.264% | 2 | 22 | +113.022% |
| 2025-06-09 | 18.2000 | 18.20 | 18.2000 | 18.20 | +2.132% | 1 | 22 | +115.714% |
| 2025-06-06 | 17.6600 | 17.82 | 17.6600 | 17.82 | -5.313% | 26 | 21 | +120.314% |
| 2025-06-04 | 18.8200 | 18.82 | 18.8200 | 18.82 | -2.487% | 1 | 7 | +108.608% |
| 2025-06-03 | 19.2700 | 19.30 | 19.1400 | 19.30 | -0.361% | 3 | 7 | +103.420% |
| 2025-06-02 | 19.3700 | 19.37 | 19.3700 | 19.37 | -5.971% | 2 | 5 | +102.685% |
| 2025-05-28 | 20.6000 | 20.60 | 20.6000 | 20.60 | -12.712% | 1 | 3 | +90.583% |
| 2025-05-13 | 23.5400 | 23.60 | 23.5400 | 23.60 | 0.000% | 6 | 3 | +66.356% |