RBLX270617P00040000
RBLX Jun 17 2027 40.00 Put
optionOPRA
EODOct 15, 2026
4.99USD-2.157%(-0.11)107Vol489OI
RBLX270617P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 5.2000 | 5.4200 | 4.9900 | 4.9900 | -2.157% | 107 | 487 | 0.000% |
| 2026-10-13 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | -1.923% | 21 | 493 | -2.157% |
| 2026-10-12 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -7.473% | 1 | 493 | -4.038% |
| 2026-10-09 | 5.6500 | 5.6500 | 5.6200 | 5.6200 | -14.719% | 5 | 492 | -11.210% |
| 2026-10-08 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -8.726% | 1 | 491 | -24.279% |
| 2026-10-05 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -0.414% | 1 | 490 | -30.886% |
| 2026-10-02 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -1.894% | 2 | 489 | -31.172% |
| 2026-10-01 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | +1.931% | 1 | 488 | -32.476% |
| 2026-09-28 | 7.4200 | 7.4200 | 7.2500 | 7.2500 | +16.000% | 7 | 485 | -31.172% |
| 2026-09-25 | 6.5000 | 6.5000 | 6.2500 | 6.2500 | +15.314% | 2 | 484 | -20.160% |
| 2026-09-24 | 5.5700 | 5.5700 | 5.4200 | 5.4200 | +2.264% | 3 | 483 | -7.934% |
| 2026-09-22 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +2.317% | 2 | 481 | -5.849% |
| 2026-09-21 | 5.3800 | 5.3800 | 5.0800 | 5.1800 | -17.120% | 4 | 480 | -3.668% |
| 2026-09-18 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +3.821% | 3 | 477 | -20.160% |
| 2026-09-17 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | +8.468% | 4 | 473 | -17.110% |
| 2026-09-15 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +1.277% | 32 | 484 | -10.090% |
| 2026-09-14 | 6.3800 | 6.3800 | 5.4800 | 5.4800 | -29.472% | 7 | 480 | -8.942% |
| 2026-09-04 | 7.8500 | 7.8500 | 7.7700 | 7.7700 | -2.875% | 2 | 480 | -35.779% |
| 2026-09-03 | 8.1200 | 8.1200 | 8.0000 | 8.0000 | -11.111% | 2 | 478 | -37.625% |
| 2026-09-02 | 9.1000 | 9.1000 | 9.0000 | 9.0000 | 0.000% | 353 | 498 | -44.556% |
| 2026-09-01 | 9.0100 | 9.0100 | 9.0000 | 9.0000 | +5.263% | 2 | 500 | -44.556% |
| 2026-08-31 | 8.9000 | 8.9000 | 8.5500 | 8.5500 | -12.308% | 7 | 496 | -41.637% |
| 2026-08-28 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +0.515% | 1 | 496 | -48.821% |
| 2026-08-27 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +2.105% | 10 | 493 | -48.557% |
| 2026-08-24 | 9.5500 | 9.5500 | 9.5000 | 9.5000 | -4.040% | 3 | 495 | -47.474% |
| 2026-08-20 | 9.9500 | 9.9500 | 9.8500 | 9.9000 | +1.538% | 467 | 256 | -49.596% |
| 2026-08-19 | 10.0000 | 10.0000 | 9.3200 | 9.7500 | -4.785% | 20 | 254 | -48.821% |
| 2026-08-17 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | -6.484% | 7 | 254 | -51.270% |
| 2026-08-07 | 11.1000 | 11.1000 | 10.9500 | 10.9500 | -0.725% | 2 | 252 | -54.429% |
| 2026-08-04 | 10.7900 | 11.0300 | 10.7900 | 11.0300 | +1.193% | 25 | 227 | -54.760% |
| 2026-08-03 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -11.020% | 1 | 226 | -54.220% |
| 2026-07-31 | 10.7100 | 12.3100 | 10.7100 | 12.2500 | +59.091% | 61 | 182 | -59.265% |
| 2026-07-30 | 7.8000 | 7.8000 | 7.7000 | 7.7000 | +0.917% | 9 | 180 | -35.195% |
| 2026-07-28 | 7.6400 | 7.6400 | 7.6300 | 7.6300 | -5.335% | 4 | 184 | -34.600% |
| 2026-07-23 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | +11.789% | 1 | 184 | -38.089% |
| 2026-07-17 | 7.1600 | 7.2100 | 7.1600 | 7.2100 | +13.543% | 2 | 182 | -30.791% |
| 2026-07-13 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -1.550% | 1 | 181 | -21.417% |
| 2026-07-02 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -4.727% | 1 | 182 | -22.636% |
| 2026-07-01 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -7.005% | 3 | 182 | -26.292% |
| 2026-06-29 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -18.202% | 1 | 181 | -31.456% |
| 2026-06-26 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +1.136% | 3 | 178 | -43.933% |
| 2026-06-24 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -1.895% | 5 | 173 | -43.295% |
| 2026-06-22 | 8.0000 | 8.9700 | 8.0000 | 8.9700 | +15.296% | 7 | 169 | -44.370% |
| 2026-06-18 | 7.6500 | 7.7800 | 7.6500 | 7.7800 | -10.058% | 3 | 169 | -35.861% |
| 2026-06-16 | 8.7000 | 8.7000 | 8.6500 | 8.6500 | -21.005% | 17 | 166 | -42.312% |
| 2026-06-05 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +10.383% | 1 | 167 | -54.429% |
| 2026-06-03 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | +10.838% | 1 | 168 | -49.698% |
| 2026-06-01 | 9.0100 | 9.0100 | 8.9500 | 8.9500 | +2.520% | 2 | 167 | -44.246% |
| 2026-05-22 | 8.7500 | 8.7500 | 8.7300 | 8.7300 | -7.814% | 2 | 166 | -42.841% |
| 2026-05-20 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | -4.536% | 1 | 167 | -47.307% |
| 2026-05-15 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | -4.339% | 1 | 167 | -49.698% |
| 2026-05-14 | 10.0600 | 10.3700 | 10.0600 | 10.3700 | -3.981% | 3 | 167 | -51.880% |
| 2026-05-13 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +7.143% | 30 | 182 | -53.796% |
| 2026-05-12 | 10.2000 | 10.2000 | 10.0800 | 10.0800 | -1.563% | 8 | 181 | -50.496% |
| 2026-05-08 | 10.0000 | 10.2400 | 10.0000 | 10.2400 | +9.636% | 4 | 178 | -51.270% |
| 2026-05-07 | 9.2800 | 9.3400 | 9.2800 | 9.3400 | -2.199% | 9 | 169 | -46.574% |
| 2026-05-06 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +8.770% | 1 | 169 | -47.749% |
| 2026-05-04 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | -4.253% | 3 | 170 | -43.166% |
| 2026-05-01 | 9.0000 | 9.3100 | 9.0000 | 9.1700 | +33.285% | 103 | 74 | -45.583% |
| 2026-04-27 | 7.1000 | 7.1000 | 6.8800 | 6.8800 | -10.533% | 3 | 72 | -27.471% |
| 2026-04-24 | 7.8000 | 7.8000 | 7.6900 | 7.6900 | +5.342% | 58 | 97 | -35.111% |
| 2026-04-10 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -2.926% | 10 | 97 | -31.644% |
| 2026-04-09 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +1.622% | 5 | 97 | -33.644% |
| 2026-03-31 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -8.189% | 1 | 92 | -32.568% |
| 2026-03-30 | 7.9700 | 8.0600 | 7.9700 | 8.0600 | +16.812% | 10 | 91 | -38.089% |
| 2026-03-23 | 6.9200 | 7.1000 | 6.9000 | 6.9000 | +2.985% | 53 | 81 | -27.681% |
| 2026-03-16 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 30 | 30 | -25.522% |