RBLX270319P00040000
RBLX Mar 19 2027 40.00 Put
optionOPRA
EODOct 15, 2026
3.42USD-16.990%(-0.70)19Vol627OI
RBLX270319P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.8500 | 3.8500 | 3.4200 | 3.4200 | -16.990% | 19 | 637 | 0.000% |
| 2026-10-14 | 4.0000 | 4.1300 | 4.0000 | 4.1200 | +12.877% | 255 | 382 | -16.990% |
| 2026-10-12 | 4.0000 | 4.2000 | 3.6000 | 3.6500 | -15.899% | 38 | 418 | -6.301% |
| 2026-10-09 | 4.5000 | 4.5000 | 4.2500 | 4.3400 | -12.676% | 17 | 407 | -21.198% |
| 2026-10-08 | 5.2500 | 5.2500 | 4.9500 | 4.9700 | -1.389% | 4 | 407 | -31.187% |
| 2026-10-07 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | +2.231% | 2 | 409 | -32.143% |
| 2026-10-06 | 5.2700 | 5.2700 | 4.9300 | 4.9300 | -5.192% | 7 | 415 | -30.629% |
| 2026-10-05 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -11.864% | 1 | 414 | -34.231% |
| 2026-10-02 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -4.839% | 3 | 414 | -42.034% |
| 2026-10-01 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -0.800% | 3 | 412 | -44.839% |
| 2026-09-30 | 6.2800 | 6.2800 | 6.2500 | 6.2500 | +7.388% | 4 | 415 | -45.280% |
| 2026-09-28 | 5.8000 | 5.9900 | 5.3600 | 5.8200 | +25.161% | 22 | 408 | -41.237% |
| 2026-09-25 | 4.5600 | 4.6500 | 4.5600 | 4.6500 | +15.672% | 2 | 406 | -26.452% |
| 2026-09-23 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | +3.608% | 3 | 403 | -14.925% |
| 2026-09-22 | 4.0000 | 4.0000 | 3.8800 | 3.8800 | +1.571% | 16 | 390 | -11.856% |
| 2026-09-21 | 3.7000 | 3.8200 | 3.7000 | 3.8200 | -16.044% | 6 | 385 | -10.471% |
| 2026-09-17 | 4.5400 | 4.5500 | 4.5400 | 4.5500 | -1.087% | 31 | 354 | -24.835% |
| 2026-09-16 | 4.6500 | 4.6500 | 4.6000 | 4.6000 | +15.000% | 3 | 352 | -25.652% |
| 2026-09-15 | 4.1100 | 4.1100 | 4.0000 | 4.0000 | -1.235% | 7 | 355 | -14.500% |
| 2026-09-14 | 4.7000 | 4.7000 | 3.9000 | 4.0500 | -23.440% | 12 | 353 | -15.556% |
| 2026-09-11 | 5.4500 | 5.4500 | 5.2900 | 5.2900 | -17.984% | 2 | 353 | -35.350% |
| 2026-09-03 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -6.522% | 1 | 353 | -46.977% |
| 2026-09-02 | 7.5300 | 7.5300 | 6.9000 | 6.9000 | -11.652% | 2 | 352 | -50.435% |
| 2026-08-28 | 7.7500 | 7.8100 | 7.7500 | 7.8100 | -5.333% | 2 | 352 | -56.210% |
| 2026-08-24 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -2.941% | 1 | 352 | -58.545% |
| 2026-08-21 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -0.585% | 1 | 351 | -59.765% |
| 2026-08-20 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -10.937% | 3 | 351 | -60.000% |
| 2026-08-07 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -1.031% | 5 | 346 | -64.375% |
| 2026-08-05 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +1.891% | 10 | 336 | -64.742% |
| 2026-08-04 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -13.455% | 8 | 328 | -64.076% |
| 2026-07-31 | 10.3500 | 11.2800 | 10.3500 | 11.0000 | +87.075% | 56 | 377 | -68.909% |
| 2026-07-29 | 6.2700 | 6.2700 | 5.8800 | 5.8800 | -2.000% | 2 | 377 | -41.837% |
| 2026-07-22 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +17.187% | 1 | 376 | -43.000% |
| 2026-07-16 | 4.8500 | 5.1200 | 4.8500 | 5.1200 | +3.434% | 14 | 362 | -33.203% |
| 2026-07-13 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -1.980% | 5 | 357 | -30.909% |
| 2026-07-10 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -9.009% | 2 | 355 | -32.277% |
| 2026-07-08 | 5.3700 | 5.5500 | 5.3700 | 5.5500 | +5.714% | 7 | 348 | -38.378% |
| 2026-07-06 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -3.670% | 1 | 349 | -34.857% |
| 2026-07-01 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -24.306% | 1 | 350 | -37.248% |
| 2026-06-24 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +3.300% | 1 | 351 | -52.500% |
| 2026-06-17 | 6.7700 | 6.9700 | 6.7700 | 6.9700 | -22.383% | 21 | 372 | -50.933% |
| 2026-06-10 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | +2.629% | 1 | 371 | -61.915% |
| 2026-06-02 | 8.2000 | 8.7500 | 8.2000 | 8.7500 | +11.465% | 46 | 365 | -60.914% |
| 2026-05-27 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +10.563% | 1 | 364 | -56.433% |
| 2026-05-26 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -16.471% | 20 | 344 | -51.831% |
| 2026-05-19 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +10.390% | 1 | 344 | -59.765% |
| 2026-05-18 | 8.0800 | 8.0800 | 7.7000 | 7.7000 | -13.966% | 3 | 341 | -55.584% |
| 2026-05-14 | 9.1200 | 9.1200 | 8.9500 | 8.9500 | -2.186% | 9 | 332 | -61.788% |
| 2026-05-13 | 9.4500 | 9.4500 | 9.1500 | 9.1500 | 0.000% | 3 | 330 | -62.623% |
| 2026-05-12 | 8.9000 | 9.1500 | 8.9000 | 9.1500 | +0.882% | 2 | 329 | -62.623% |
| 2026-05-11 | 9.1200 | 9.1200 | 9.0700 | 9.0700 | -0.439% | 2 | 327 | -62.293% |
| 2026-05-08 | 8.8100 | 9.1100 | 8.8100 | 9.1100 | +7.811% | 9 | 319 | -62.459% |
| 2026-05-06 | 8.2000 | 8.5000 | 8.2000 | 8.4500 | +6.156% | 86 | 237 | -59.527% |
| 2026-05-05 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | -3.515% | 5 | 232 | -57.035% |
| 2026-05-01 | 8.5000 | 8.5000 | 8.0000 | 8.2500 | +33.065% | 16 | 216 | -58.545% |
| 2026-04-30 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -0.958% | 3 | 213 | -44.839% |
| 2026-04-29 | 6.2700 | 6.6000 | 6.2600 | 6.2600 | -2.340% | 19 | 194 | -45.367% |
| 2026-04-24 | 6.3000 | 6.4100 | 6.3000 | 6.4100 | -8.429% | 6 | 194 | -46.646% |
| 2026-03-30 | 6.9500 | 7.0000 | 6.9000 | 7.0000 | +13.821% | 73 | 194 | -51.143% |
| 2026-03-23 | 6.0500 | 6.2000 | 6.0500 | 6.1500 | +9.821% | 83 | 127 | -44.390% |
| 2026-03-18 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | 0.000% | 25 | 44 | -38.929% |
| 2026-03-17 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -5.882% | 4 | 19 | -38.929% |
| 2026-03-13 | 5.9500 | 6.0000 | 5.9500 | 5.9500 | -0.833% | 12 | 19 | -42.521% |
| 2026-03-12 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +11.317% | 2 | 7 | -43.000% |
| 2026-03-11 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +28.029% | 5 | 5 | -36.549% |
| 2026-02-26 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -20.566% | 1 | 0 | -18.765% |
| 2026-02-25 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 0.000% | 1 | 0 | -35.472% |