RBLX270319P00030000
RBLX Mar 19 2027 30.00 Put
optionOPRA
EODOct 15, 2026
1.06USD-11.667%(-0.14)49Vol625OI
RBLX270319P00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 1.1600 | 1.1900 | 1.0300 | 1.0600 | -11.667% | 49 | 592 | 0.000% |
| 2026-10-14 | 1.0700 | 1.2000 | 1.0400 | 1.2000 | +22.449% | 3 | 591 | -11.667% |
| 2026-10-13 | 1.0400 | 1.0400 | 0.9800 | 0.9800 | -5.769% | 3 | 594 | +8.163% |
| 2026-10-12 | 1.1900 | 1.2000 | 1.0100 | 1.0400 | -25.180% | 51 | 610 | +1.923% |
| 2026-10-09 | 1.3300 | 1.4000 | 1.3300 | 1.3900 | -11.465% | 8 | 607 | -23.741% |
| 2026-10-08 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | -16.043% | 3 | 606 | -32.484% |
| 2026-10-02 | 1.9700 | 1.9800 | 1.8700 | 1.8700 | -3.608% | 88 | 589 | -43.316% |
| 2026-10-01 | 1.9200 | 1.9400 | 1.9200 | 1.9400 | -3.000% | 10 | 589 | -45.361% |
| 2026-09-30 | 2.1500 | 2.1500 | 2.0000 | 2.0000 | -9.091% | 15 | 592 | -47.000% |
| 2026-09-29 | 2.1100 | 2.2000 | 2.1100 | 2.2000 | +10.000% | 23 | 580 | -51.818% |
| 2026-09-28 | 1.9000 | 2.0000 | 1.9000 | 2.0000 | +29.032% | 6 | 576 | -47.000% |
| 2026-09-25 | 1.5900 | 1.6200 | 1.5500 | 1.5500 | +23.016% | 52 | 626 | -31.613% |
| 2026-09-23 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -14.865% | 30 | 610 | -15.873% |
| 2026-09-17 | 1.3800 | 1.4800 | 1.3800 | 1.4800 | +2.069% | 12 | 612 | -28.378% |
| 2026-09-16 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +9.023% | 20 | 632 | -26.897% |
| 2026-09-15 | 1.2600 | 1.3600 | 1.2600 | 1.3300 | -1.481% | 11 | 623 | -20.301% |
| 2026-09-14 | 1.3500 | 1.3500 | 1.2900 | 1.3500 | -33.168% | 21 | 630 | -21.481% |
| 2026-09-11 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 0.000% | 3 | 632 | -47.525% |
| 2026-09-08 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -12.931% | 1 | 631 | -47.525% |
| 2026-09-04 | 2.4400 | 2.4500 | 2.3200 | 2.3200 | -5.306% | 17 | 614 | -54.310% |
| 2026-09-03 | 2.3700 | 2.5000 | 2.3700 | 2.4500 | -13.732% | 7 | 614 | -56.735% |
| 2026-09-01 | 2.9700 | 2.9700 | 2.8400 | 2.8400 | -6.885% | 3 | 614 | -62.676% |
| 2026-08-28 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -8.955% | 1 | 614 | -65.246% |
| 2026-08-27 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -2.899% | 4 | 614 | -68.358% |
| 2026-08-26 | 3.3000 | 3.4500 | 3.3000 | 3.4500 | 0.000% | 23 | 591 | -69.275% |
| 2026-08-25 | 3.3500 | 3.4500 | 3.3500 | 3.4500 | +2.985% | 5 | 591 | -69.275% |
| 2026-08-24 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -1.180% | 10 | 581 | -68.358% |
| 2026-08-21 | 3.5000 | 3.5500 | 3.3900 | 3.3900 | +3.354% | 7 | 586 | -68.732% |
| 2026-08-19 | 3.4600 | 3.4600 | 3.2800 | 3.2800 | -13.456% | 6 | 585 | -67.683% |
| 2026-08-18 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -0.785% | 2 | 586 | -72.032% |
| 2026-08-17 | 3.8000 | 3.8500 | 3.8000 | 3.8200 | -12.184% | 407 | 234 | -72.251% |
| 2026-08-11 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +3.571% | 2 | 232 | -75.632% |
| 2026-08-10 | 3.8500 | 4.2000 | 3.8500 | 4.2000 | -10.638% | 4 | 232 | -74.762% |
| 2026-08-06 | 4.5300 | 4.7000 | 4.5200 | 4.7000 | +10.588% | 12 | 220 | -77.447% |
| 2026-08-03 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -11.458% | 1 | 219 | -75.059% |
| 2026-07-31 | 4.7000 | 5.3000 | 4.7000 | 4.8000 | +88.235% | 88 | 163 | -77.917% |
| 2026-07-30 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -8.929% | 1 | 164 | -58.431% |
| 2026-07-28 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +35.922% | 10 | 172 | -62.143% |
| 2026-07-15 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -6.787% | 1 | 173 | -48.544% |
| 2026-07-09 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +5.238% | 1 | 174 | -52.036% |
| 2026-07-06 | 2.4500 | 2.4500 | 2.1000 | 2.1000 | -12.134% | 3 | 177 | -49.524% |
| 2026-07-02 | 2.3100 | 2.3900 | 2.1100 | 2.3900 | -10.150% | 15 | 162 | -55.649% |
| 2026-06-29 | 2.6000 | 2.6600 | 2.5000 | 2.6600 | -23.121% | 18 | 151 | -60.150% |
| 2026-06-22 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | +17.288% | 5 | 146 | -69.364% |
| 2026-06-16 | 3.0000 | 3.0500 | 2.9500 | 2.9500 | -34.444% | 21 | 149 | -64.068% |
| 2026-06-08 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.386% | 5 | 144 | -76.444% |
| 2026-06-05 | 4.6000 | 4.6100 | 4.6000 | 4.6100 | +7.209% | 7 | 137 | -77.007% |
| 2026-06-03 | 4.1000 | 4.3000 | 4.1000 | 4.3000 | +10.256% | 6 | 132 | -75.349% |
| 2026-06-02 | 3.9000 | 4.0000 | 3.9000 | 3.9000 | +1.563% | 5 | 127 | -72.821% |
| 2026-05-26 | 3.6500 | 3.8400 | 3.6500 | 3.8400 | -0.260% | 8 | 121 | -72.396% |
| 2026-05-20 | 4.1000 | 4.1000 | 3.8500 | 3.8500 | -3.750% | 2 | 120 | -72.468% |
| 2026-05-19 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +1.010% | 1 | 119 | -73.500% |
| 2026-05-18 | 3.7300 | 3.9600 | 3.5900 | 3.9600 | -9.174% | 71 | 138 | -73.232% |
| 2026-05-15 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -3.111% | 10 | 133 | -75.688% |
| 2026-05-11 | 4.4400 | 4.5300 | 4.4400 | 4.5000 | +0.446% | 3 | 130 | -76.444% |
| 2026-05-08 | 4.0000 | 4.4900 | 4.0000 | 4.4800 | +10.345% | 32 | 106 | -76.339% |
| 2026-05-06 | 3.7000 | 4.0600 | 3.7000 | 4.0600 | +1.500% | 6 | 101 | -73.892% |
| 2026-05-05 | 3.8100 | 4.0000 | 3.8100 | 4.0000 | +15.942% | 2 | 100 | -73.500% |
| 2026-05-04 | 3.8700 | 3.8700 | 3.4500 | 3.4500 | -7.507% | 8 | 97 | -69.275% |
| 2026-05-01 | 3.9500 | 3.9500 | 3.4000 | 3.7300 | +48.016% | 14 | 88 | -71.582% |
| 2026-04-13 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -23.867% | 1 | 88 | -57.937% |
| 2026-03-30 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | +14.533% | 50 | 87 | -67.976% |
| 2026-03-24 | 2.8400 | 2.8900 | 2.8400 | 2.8900 | +12.451% | 50 | 100 | -63.322% |
| 2026-03-17 | 2.6500 | 2.6500 | 2.5700 | 2.5700 | -2.281% | 34 | 52 | -58.755% |
| 2026-03-16 | 2.6700 | 2.6700 | 2.6300 | 2.6300 | 0.000% | 20 | 20 | -59.696% |