RBLX270219P00040000
RBLX Feb 19 2027 40.00 Put
optionOPRA
EODOct 15, 2026
2.89USD-20.822%(-0.76)8Vol1,384OI
RBLX270219P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.4200 | 3.4400 | 2.8900 | 2.8900 | -20.822% | 8 | 1,388 | 0.000% |
| 2026-10-14 | 3.5500 | 3.7100 | 3.5500 | 3.6500 | +17.742% | 26 | 1,375 | -20.822% |
| 2026-10-13 | 3.5000 | 3.5000 | 3.1000 | 3.1000 | -13.889% | 17 | 1,390 | -6.774% |
| 2026-10-12 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 0.000% | 3 | 1,387 | -19.722% |
| 2026-10-09 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -19.101% | 19 | 1,368 | -19.722% |
| 2026-10-07 | 4.5500 | 4.5500 | 4.4500 | 4.4500 | +2.299% | 24 | 1,363 | -35.056% |
| 2026-10-06 | 5.0500 | 5.0500 | 4.3500 | 4.3500 | -7.839% | 6 | 1,363 | -33.563% |
| 2026-10-05 | 4.9000 | 5.2500 | 4.7200 | 4.7200 | -6.535% | 144 | 1,420 | -38.771% |
| 2026-10-02 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | -8.182% | 7 | 1,420 | -42.772% |
| 2026-10-01 | 5.5000 | 5.5500 | 5.4000 | 5.5000 | -0.901% | 38 | 1,391 | -47.455% |
| 2026-09-30 | 6.0000 | 6.0000 | 5.3500 | 5.5500 | -5.128% | 37 | 1,385 | -47.928% |
| 2026-09-29 | 5.6500 | 5.8500 | 5.6500 | 5.8500 | +7.339% | 18 | 1,375 | -50.598% |
| 2026-09-28 | 5.2300 | 5.5800 | 5.2300 | 5.4500 | +23.864% | 132 | 1,349 | -46.972% |
| 2026-09-25 | 4.4500 | 4.4600 | 4.2500 | 4.4000 | +20.548% | 67 | 1,302 | -34.318% |
| 2026-09-24 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +1.389% | 7 | 1,295 | -20.822% |
| 2026-09-22 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +10.092% | 4 | 1,293 | -19.722% |
| 2026-09-21 | 3.2000 | 3.2700 | 3.2000 | 3.2700 | -20.244% | 2 | 1,293 | -11.621% |
| 2026-09-18 | 4.2500 | 4.2500 | 4.1000 | 4.1000 | +1.235% | 28 | 1,269 | -29.512% |
| 2026-09-17 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 0.000% | 7 | 1,271 | -28.642% |
| 2026-09-16 | 3.9400 | 4.0500 | 3.9000 | 4.0500 | +10.959% | 41 | 1,261 | -28.642% |
| 2026-09-15 | 3.6500 | 3.7000 | 3.6300 | 3.6500 | +3.693% | 46 | 1,246 | -20.822% |
| 2026-09-14 | 4.1400 | 4.1400 | 3.5200 | 3.5200 | -26.667% | 8 | 1,242 | -17.898% |
| 2026-09-11 | 5.0500 | 5.0500 | 4.8000 | 4.8000 | -11.111% | 32 | 1,224 | -39.792% |
| 2026-09-08 | 5.5000 | 5.5000 | 5.3500 | 5.4000 | -10.744% | 17 | 1,219 | -46.481% |
| 2026-09-04 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -5.469% | 6 | 1,218 | -52.231% |
| 2026-09-03 | 6.3000 | 6.4000 | 6.2000 | 6.4000 | -9.859% | 132 | 1,127 | -54.844% |
| 2026-09-02 | 6.8000 | 7.1000 | 6.8000 | 7.1000 | +4.412% | 24 | 1,109 | -59.296% |
| 2026-09-01 | 6.8500 | 6.9000 | 6.7500 | 6.8000 | -12.709% | 30 | 1,094 | -57.500% |
| 2026-08-25 | 7.6000 | 7.7900 | 7.6000 | 7.7900 | +1.565% | 3 | 1,095 | -62.901% |
| 2026-08-24 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -4.364% | 1 | 1,095 | -62.321% |
| 2026-08-20 | 7.9000 | 8.0200 | 7.9000 | 8.0200 | -7.283% | 803 | 293 | -63.965% |
| 2026-08-13 | 9.6400 | 9.6500 | 8.6500 | 8.6500 | +1.645% | 190 | 154 | -66.590% |
| 2026-08-10 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -13.163% | 1 | 154 | -66.040% |
| 2026-08-05 | 9.5500 | 9.9500 | 9.5500 | 9.8000 | +7.104% | 110 | 51 | -70.510% |
| 2026-08-03 | 9.6500 | 9.6500 | 9.1000 | 9.1500 | +43.642% | 28 | 50 | -68.415% |
| 2026-07-24 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +21.333% | 2 | 52 | -54.631% |
| 2026-07-17 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +16.667% | 2 | 50 | -44.952% |
| 2026-07-16 | 4.5000 | 4.5500 | 4.5000 | 4.5000 | 0.000% | 12 | 38 | -35.778% |
| 2026-07-15 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -5.063% | 1 | 37 | -35.778% |
| 2026-07-14 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | +5.333% | 1 | 36 | -39.030% |
| 2026-07-07 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -11.417% | 15 | 21 | -35.778% |
| 2026-07-02 | 5.0700 | 5.0900 | 5.0700 | 5.0800 | -4.690% | 13 | 8 | -43.110% |
| 2026-06-29 | 5.0500 | 5.3300 | 5.0500 | 5.3300 | 0.000% | 8 | 0 | -45.779% |