RBLX270319P00045000
RBLX Mar 19 2027 45.00 Put
optionOPRA
EODOct 15, 2026
5.60USD-9.677%(-0.60)12Vol268OI
RBLX270319P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -9.677% | 12 | 256 | 0.000% |
| 2026-10-14 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +8.772% | 3 | 253 | -9.677% |
| 2026-10-13 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -0.524% | 2 | 251 | -1.754% |
| 2026-10-12 | 6.1000 | 6.1000 | 5.7300 | 5.7300 | -13.835% | 43 | 213 | -2.269% |
| 2026-10-09 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -8.276% | 5 | 208 | -15.789% |
| 2026-10-08 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -14.201% | 5 | 203 | -22.759% |
| 2026-10-02 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -3.977% | 1 | 202 | -33.728% |
| 2026-09-30 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -3.297% | 1 | 203 | -36.364% |
| 2026-09-29 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +8.982% | 19 | 198 | -38.462% |
| 2026-09-28 | 8.4000 | 8.6500 | 8.3500 | 8.3500 | +13.605% | 14 | 187 | -32.934% |
| 2026-09-25 | 7.1400 | 7.3500 | 7.1400 | 7.3500 | +6.676% | 12 | 175 | -23.810% |
| 2026-09-17 | 6.8000 | 6.9000 | 6.8000 | 6.8900 | +4.394% | 10 | 173 | -18.723% |
| 2026-09-16 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -5.714% | 2 | 175 | -15.152% |
| 2026-09-14 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -12.500% | 2 | 175 | -20.000% |
| 2026-09-11 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -2.081% | 7 | 175 | -30.000% |
| 2026-09-08 | 8.2900 | 8.2900 | 8.1700 | 8.1700 | -11.196% | 2 | 175 | -31.457% |
| 2026-09-04 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -4.366% | 9 | 166 | -39.130% |
| 2026-09-03 | 9.4600 | 9.6200 | 9.4600 | 9.6200 | -5.686% | 2 | 165 | -41.788% |
| 2026-09-01 | 10.2600 | 10.2600 | 10.2000 | 10.2000 | -2.299% | 15 | 165 | -45.098% |
| 2026-08-31 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | -10.386% | 1 | 164 | -46.360% |
| 2026-08-21 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -10.177% | 2 | 166 | -51.931% |
| 2026-08-13 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | -4.632% | 5 | 171 | -56.823% |
| 2026-08-12 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +6.834% | 103 | 80 | -58.824% |
| 2026-08-03 | 12.7300 | 12.7300 | 12.7300 | 12.7300 | -11.903% | 2 | 80 | -56.009% |
| 2026-07-31 | 14.6300 | 14.6300 | 14.4500 | 14.4500 | +59.669% | 3 | 82 | -61.246% |
| 2026-07-23 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +15.434% | 3 | 85 | -38.122% |
| 2026-07-17 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | +13.295% | 1 | 85 | -28.571% |
| 2026-07-06 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -9.896% | 1 | 86 | -19.075% |
| 2026-07-02 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | +1.186% | 2 | 86 | -27.083% |
| 2026-06-30 | 7.5800 | 7.5900 | 7.5600 | 7.5900 | -4.648% | 4 | 82 | -26.219% |
| 2026-06-29 | 8.4000 | 8.4000 | 7.9600 | 7.9600 | -23.828% | 3 | 83 | -29.648% |
| 2026-06-25 | 10.3500 | 10.4500 | 10.3500 | 10.4500 | +2.956% | 11 | 94 | -46.411% |
| 2026-06-22 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -15.275% | 1 | 93 | -44.828% |
| 2026-06-09 | 11.8700 | 12.0800 | 11.8700 | 11.9800 | -1.803% | 10 | 103 | -53.255% |
| 2026-06-05 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +22.613% | 15 | 88 | -54.098% |
| 2026-05-22 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -15.319% | 1 | 87 | -43.719% |
| 2026-05-15 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +0.427% | 1 | 88 | -52.340% |
| 2026-05-14 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -6.024% | 3 | 85 | -52.137% |
| 2026-05-13 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +1.055% | 1 | 84 | -55.020% |
| 2026-05-11 | 12.2000 | 12.3200 | 12.2000 | 12.3200 | +3.096% | 7 | 77 | -54.545% |
| 2026-05-08 | 11.7100 | 11.9500 | 11.7100 | 11.9500 | +7.658% | 4 | 74 | -53.138% |
| 2026-05-06 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +3.448% | 15 | 74 | -49.550% |
| 2026-05-05 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | +7.839% | 1 | 74 | -47.810% |
| 2026-05-04 | 10.8000 | 10.8000 | 9.9500 | 9.9500 | -9.955% | 16 | 58 | -43.719% |
| 2026-05-01 | 11.5200 | 11.5200 | 10.7200 | 11.0500 | +35.749% | 16 | 43 | -49.321% |
| 2026-04-30 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | +22.039% | 1 | 42 | -31.204% |
| 2026-04-22 | 6.6600 | 6.6700 | 6.6600 | 6.6700 | +2.615% | 5 | 41 | -16.042% |
| 2026-04-21 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -0.763% | 9 | 32 | -13.846% |
| 2026-04-17 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -1.946% | 2 | 32 | -14.504% |
| 2026-04-16 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -19.518% | 1 | 30 | -16.168% |
| 2026-04-07 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +7.097% | 1 | 29 | -32.530% |
| 2026-04-02 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -16.216% | 2 | 29 | -27.742% |
| 2026-03-30 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +9.988% | 1 | 29 | -39.459% |
| 2026-03-24 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | +8.237% | 2 | 29 | -33.413% |
| 2026-03-17 | 7.4400 | 7.7700 | 7.4400 | 7.7700 | +17.727% | 15 | 27 | -27.928% |
| 2026-03-03 | 6.5500 | 6.6000 | 6.5500 | 6.6000 | 0.000% | 12 | 12 | -15.152% |