RBLX270219P00045000
RBLX Feb 19 2027 45.00 Put
optionOPRA
EODOct 15, 2026
5.35USD-9.781%(-0.58)8Vol783OI
RBLX270219P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.6000 | 5.6000 | 5.3500 | 5.3500 | -9.781% | 8 | 778 | 0.000% |
| 2026-10-14 | 5.7000 | 5.9300 | 5.7000 | 5.9300 | +17.426% | 7 | 777 | -9.781% |
| 2026-10-13 | 5.2000 | 5.2000 | 5.0500 | 5.0500 | -7.339% | 15 | 776 | +5.941% |
| 2026-10-12 | 5.6000 | 5.6400 | 5.4500 | 5.4500 | -5.382% | 5 | 775 | -1.835% |
| 2026-10-09 | 6.2600 | 6.2600 | 5.7500 | 5.7600 | -18.298% | 153 | 666 | -7.118% |
| 2026-10-08 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +4.444% | 1 | 666 | -24.113% |
| 2026-10-07 | 7.0500 | 7.0500 | 6.7500 | 6.7500 | -11.765% | 24 | 658 | -20.741% |
| 2026-10-05 | 7.9000 | 7.9000 | 7.6000 | 7.6500 | -0.649% | 323 | 380 | -30.065% |
| 2026-10-02 | 8.1000 | 8.1000 | 7.7000 | 7.7000 | -8.333% | 6 | 379 | -30.519% |
| 2026-10-01 | 8.3000 | 8.4000 | 8.3000 | 8.4000 | -2.890% | 26 | 353 | -36.310% |
| 2026-09-30 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +6.135% | 2 | 351 | -38.150% |
| 2026-09-28 | 8.3000 | 8.3000 | 8.1500 | 8.1500 | +18.978% | 100 | 335 | -34.356% |
| 2026-09-25 | 6.2500 | 6.8500 | 6.2500 | 6.8500 | +19.130% | 34 | 325 | -21.898% |
| 2026-09-24 | 5.6200 | 5.7500 | 5.6200 | 5.7500 | +4.545% | 29 | 298 | -6.957% |
| 2026-09-23 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +0.917% | 3 | 295 | -2.727% |
| 2026-09-22 | 5.4000 | 5.4500 | 5.4000 | 5.4500 | +6.863% | 3 | 292 | -1.835% |
| 2026-09-21 | 5.2000 | 5.2000 | 5.1000 | 5.1000 | -18.400% | 11 | 294 | +4.902% |
| 2026-09-18 | 6.6500 | 6.6500 | 6.2000 | 6.2500 | -1.575% | 16 | 281 | -14.400% |
| 2026-09-17 | 6.2500 | 6.3500 | 6.2500 | 6.3500 | -1.550% | 5 | 276 | -15.748% |
| 2026-09-16 | 6.0000 | 6.4500 | 5.9900 | 6.4500 | +18.132% | 9 | 272 | -17.054% |
| 2026-09-15 | 5.6000 | 5.7000 | 5.4600 | 5.4600 | -3.191% | 113 | 220 | -2.015% |
| 2026-09-14 | 6.3200 | 6.3200 | 5.5000 | 5.6400 | -24.800% | 63 | 199 | -5.142% |
| 2026-09-11 | 7.5000 | 7.5000 | 7.4500 | 7.5000 | -7.407% | 12 | 197 | -28.667% |
| 2026-09-09 | 8.5000 | 8.5000 | 8.1000 | 8.1000 | +3.316% | 7 | 193 | -33.951% |
| 2026-09-08 | 8.3000 | 8.3000 | 7.8400 | 7.8400 | -10.909% | 6 | 189 | -31.760% |
| 2026-09-04 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -3.297% | 4 | 189 | -39.205% |
| 2026-09-03 | 9.1500 | 9.2500 | 9.0000 | 9.1000 | -7.614% | 27 | 184 | -41.209% |
| 2026-09-02 | 9.8000 | 9.8500 | 9.8000 | 9.8500 | +2.073% | 40 | 153 | -45.685% |
| 2026-09-01 | 9.9000 | 9.9000 | 9.6500 | 9.6500 | -13.453% | 9 | 145 | -44.560% |
| 2026-08-21 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -3.380% | 2 | 144 | -52.018% |
| 2026-08-20 | 11.4000 | 11.5400 | 11.4000 | 11.5400 | -0.087% | 2 | 142 | -53.640% |
| 2026-08-17 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +1.762% | 2 | 140 | -53.680% |
| 2026-08-14 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -14.790% | 1 | 139 | -52.863% |
| 2026-08-12 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | +4.062% | 1 | 138 | -59.835% |
| 2026-08-11 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +7.563% | 5 | 133 | -58.203% |
| 2026-08-10 | 11.8000 | 11.9000 | 11.8000 | 11.9000 | -5.255% | 2 | 131 | -55.042% |
| 2026-08-07 | 12.7700 | 12.7700 | 12.5600 | 12.5600 | -2.484% | 6 | 125 | -57.404% |
| 2026-08-06 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | -0.155% | 3 | 124 | -58.463% |
| 2026-08-05 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +4.453% | 1 | 124 | -58.527% |
| 2026-08-04 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -13.394% | 5 | 119 | -56.680% |
| 2026-07-31 | 14.2000 | 14.5500 | 14.2000 | 14.2600 | +96.690% | 5 | 118 | -62.482% |
| 2026-07-21 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -5.352% | 5 | 118 | -26.207% |
| 2026-07-17 | 7.3500 | 7.6600 | 7.3500 | 7.6600 | +9.429% | 46 | 72 | -30.157% |
| 2026-07-16 | 6.2500 | 7.0000 | 6.2500 | 7.0000 | +8.865% | 6 | 66 | -23.571% |
| 2026-07-15 | 6.3500 | 6.6400 | 6.2500 | 6.4300 | -6.812% | 39 | 31 | -16.796% |
| 2026-07-14 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +7.477% | 10 | 21 | -22.464% |
| 2026-07-13 | 6.4900 | 6.5300 | 6.4200 | 6.4200 | -2.134% | 15 | 26 | -16.667% |
| 2026-07-07 | 6.8000 | 6.8000 | 6.5600 | 6.5600 | -0.304% | 2 | 24 | -18.445% |
| 2026-07-06 | 6.3700 | 6.6100 | 6.3700 | 6.5800 | +0.305% | 8 | 16 | -18.693% |
| 2026-07-01 | 6.8500 | 6.8500 | 6.2800 | 6.5600 | -8.635% | 11 | 5 | -18.445% |
| 2026-06-30 | 7.2500 | 7.2500 | 7.1800 | 7.1800 | -2.046% | 2 | 3 | -25.487% |
| 2026-06-29 | 7.5900 | 7.6000 | 7.3300 | 7.3300 | 0.000% | 3 | 0 | -27.012% |