RBLX280121P00040000
RBLX Jan 21 2028 40.00 Put
optionOPRA
EODOct 15, 2026
7.74USD-7.857%(-0.66)10Vol1,451OI
RBLX280121P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 8.4500 | 8.4500 | 7.7400 | 7.7400 | -7.857% | 10 | 1,458 | 0.000% |
| 2026-10-14 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +7.006% | 1 | 1,458 | -7.857% |
| 2026-10-13 | 7.8800 | 7.8800 | 7.8100 | 7.8500 | -1.998% | 4 | 1,456 | -1.401% |
| 2026-10-12 | 8.1900 | 8.1900 | 8.0100 | 8.0100 | -3.261% | 2 | 1,458 | -3.371% |
| 2026-10-09 | 8.8000 | 8.8000 | 8.2500 | 8.2800 | -8.508% | 28 | 1,480 | -6.522% |
| 2026-10-07 | 9.1000 | 9.1000 | 9.0500 | 9.0500 | -4.233% | 11 | 1,471 | -14.475% |
| 2026-10-06 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -1.767% | 3 | 1,468 | -18.095% |
| 2026-10-05 | 9.6200 | 9.8000 | 9.6200 | 9.6200 | -2.828% | 37 | 1,451 | -19.543% |
| 2026-10-01 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -1.980% | 5 | 1,456 | -21.818% |
| 2026-09-30 | 10.2700 | 10.2700 | 10.1000 | 10.1000 | +2.851% | 4 | 1,458 | -23.366% |
| 2026-09-28 | 10.0000 | 10.0000 | 9.7000 | 9.8200 | +14.854% | 96 | 1,552 | -21.181% |
| 2026-09-24 | 8.0000 | 8.5500 | 8.0000 | 8.5500 | +3.636% | 4 | 1,554 | -9.474% |
| 2026-09-23 | 8.2000 | 8.2500 | 8.2000 | 8.2500 | +4.695% | 4 | 1,558 | -6.182% |
| 2026-09-21 | 8.0000 | 8.2500 | 7.8000 | 7.8800 | -7.294% | 45 | 1,547 | -1.777% |
| 2026-09-18 | 8.9200 | 8.9200 | 8.5000 | 8.5000 | +2.410% | 7 | 1,552 | -8.941% |
| 2026-09-15 | 8.5500 | 8.5500 | 8.3000 | 8.3000 | -4.598% | 2 | 1,552 | -6.747% |
| 2026-09-14 | 9.0000 | 9.0000 | 8.5000 | 8.7000 | -14.286% | 7 | 1,559 | -11.034% |
| 2026-09-10 | 10.0000 | 10.1500 | 10.0000 | 10.1500 | +1.500% | 2 | 1,559 | -23.744% |
| 2026-09-08 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -3.846% | 20 | 1,579 | -22.600% |
| 2026-09-04 | 10.9000 | 10.9000 | 10.4000 | 10.4000 | -3.704% | 4 | 1,577 | -25.577% |
| 2026-09-03 | 10.4900 | 10.8500 | 10.4900 | 10.8000 | -4.000% | 256 | 1,433 | -28.333% |
| 2026-09-02 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +0.446% | 2 | 1,431 | -31.200% |
| 2026-09-01 | 11.2500 | 11.2500 | 11.2000 | 11.2000 | -1.322% | 40 | 1,411 | -30.893% |
| 2026-08-31 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -5.417% | 20 | 1,391 | -31.806% |
| 2026-08-25 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -1.235% | 20 | 1,371 | -35.500% |
| 2026-08-24 | 12.0900 | 12.1500 | 12.0900 | 12.1500 | -2.016% | 9 | 1,367 | -36.296% |
| 2026-08-20 | 12.6200 | 12.7400 | 12.4000 | 12.4000 | +1.224% | 12 | 1,357 | -37.581% |
| 2026-08-19 | 12.6000 | 12.7100 | 12.2500 | 12.2500 | -3.391% | 16 | 1,367 | -36.816% |
| 2026-08-17 | 12.7000 | 12.7200 | 12.6500 | 12.6800 | +0.635% | 206 | 1,170 | -38.959% |
| 2026-08-14 | 12.6000 | 12.7800 | 12.6000 | 12.6000 | -3.448% | 4 | 1,170 | -38.571% |
| 2026-08-13 | 13.5500 | 13.6000 | 13.0300 | 13.0500 | -5.091% | 9 | 1,161 | -40.690% |
| 2026-08-12 | 13.9000 | 13.9000 | 13.7500 | 13.7500 | -0.362% | 5 | 1,162 | -43.709% |
| 2026-08-11 | 13.5000 | 13.8000 | 13.5000 | 13.8000 | +7.728% | 43 | 1,120 | -43.913% |
| 2026-08-10 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | -1.005% | 1 | 1,120 | -39.578% |
| 2026-08-07 | 13.4300 | 13.4300 | 12.9400 | 12.9400 | -2.999% | 4 | 1,116 | -40.185% |
| 2026-08-06 | 13.2200 | 13.3400 | 13.2200 | 13.3400 | -1.404% | 6 | 1,115 | -41.979% |
| 2026-08-05 | 13.4600 | 13.5300 | 13.4600 | 13.5300 | +0.970% | 5 | 1,110 | -42.794% |
| 2026-08-04 | 13.1500 | 13.4000 | 13.0700 | 13.4000 | -2.899% | 13 | 1,107 | -42.239% |
| 2026-08-03 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -2.128% | 1 | 1,106 | -43.913% |
| 2026-07-31 | 14.0300 | 14.7500 | 13.5700 | 14.1000 | +37.561% | 66 | 1,096 | -45.106% |
| 2026-07-30 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -4.206% | 1 | 1,095 | -24.488% |
| 2026-07-27 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +0.753% | 1 | 1,095 | -27.664% |
| 2026-07-24 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | +0.664% | 3 | 1,098 | -27.119% |
| 2026-07-23 | 10.3200 | 10.5600 | 10.3200 | 10.5500 | +4.455% | 7 | 1,101 | -26.635% |
| 2026-07-21 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +15.034% | 4 | 1,097 | -23.366% |
| 2026-07-16 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | -1.899% | 2 | 1,098 | -11.845% |
| 2026-07-15 | 8.9100 | 8.9500 | 8.7200 | 8.9500 | +0.902% | 8 | 1,104 | -13.520% |
| 2026-07-13 | 9.1400 | 9.1400 | 8.7700 | 8.8700 | -1.444% | 13 | 1,094 | -12.740% |
| 2026-07-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -6.152% | 1 | 1,095 | -14.000% |
| 2026-07-08 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | +5.967% | 1 | 1,096 | -19.291% |
| 2026-07-06 | 9.0000 | 9.3000 | 9.0000 | 9.0500 | +1.117% | 10 | 1,094 | -14.475% |
| 2026-07-01 | 9.3000 | 9.3000 | 8.9500 | 8.9500 | -10.500% | 81 | 1,096 | -13.520% |
| 2026-06-30 | 9.0000 | 10.0000 | 9.0000 | 10.0000 | -0.990% | 10 | 1,096 | -22.600% |
| 2026-06-29 | 10.2000 | 10.2000 | 10.1000 | 10.1000 | -10.382% | 2 | 1,097 | -23.366% |
| 2026-06-26 | 11.6100 | 11.6100 | 11.2700 | 11.2700 | +2.455% | 3 | 1,100 | -31.322% |
| 2026-06-24 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 0.000% | 1 | 1,099 | -29.636% |
| 2026-06-22 | 10.8600 | 11.0000 | 10.8600 | 11.0000 | +2.326% | 2 | 1,100 | -29.636% |
| 2026-06-17 | 10.7000 | 11.0600 | 10.7000 | 10.7500 | -8.898% | 18 | 1,090 | -28.000% |
| 2026-06-15 | 11.9200 | 11.9200 | 11.8000 | 11.8000 | -4.839% | 3 | 1,087 | -34.407% |
| 2026-06-09 | 12.2900 | 12.6600 | 12.2900 | 12.4000 | -1.821% | 15 | 1,078 | -37.581% |
| 2026-06-08 | 12.7200 | 12.7200 | 12.6300 | 12.6300 | -2.093% | 7 | 1,071 | -38.717% |
| 2026-06-05 | 12.5000 | 12.9000 | 12.5000 | 12.9000 | +1.176% | 11 | 1,082 | -40.000% |
| 2026-06-03 | 11.8300 | 12.7500 | 11.8300 | 12.7500 | +7.595% | 6 | 1,081 | -39.294% |
| 2026-06-02 | 11.9000 | 11.9000 | 11.8500 | 11.8500 | +3.043% | 5 | 1,076 | -34.684% |
| 2026-05-29 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 0.000% | 1 | 1,077 | -32.696% |
| 2026-05-27 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +1.770% | 1 | 1,078 | -32.696% |
| 2026-05-26 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +3.196% | 10 | 1,068 | -31.504% |
| 2026-05-22 | 11.2200 | 11.2200 | 10.9500 | 10.9500 | -2.667% | 9 | 1,067 | -29.315% |
| 2026-05-21 | 11.6000 | 11.6000 | 11.2500 | 11.2500 | +0.987% | 11 | 1,058 | -31.200% |
| 2026-05-19 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | -9.135% | 1 | 1,057 | -30.521% |
| 2026-05-14 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | -0.487% | 1 | 1,058 | -36.868% |
| 2026-05-13 | 12.6500 | 12.7000 | 12.1500 | 12.3200 | -0.565% | 199 | 873 | -37.175% |
| 2026-05-11 | 12.1700 | 12.3900 | 12.1700 | 12.3900 | -0.081% | 5 | 868 | -37.530% |
| 2026-05-08 | 12.2000 | 12.5500 | 12.1500 | 12.4000 | +7.359% | 17 | 881 | -37.581% |
| 2026-05-07 | 11.2500 | 11.5500 | 11.2500 | 11.5500 | -0.517% | 5 | 886 | -32.987% |
| 2026-05-06 | 11.7000 | 11.7200 | 11.1000 | 11.6100 | +0.519% | 11 | 891 | -33.333% |
| 2026-05-05 | 11.0500 | 11.7300 | 11.0500 | 11.5500 | +8.045% | 13 | 894 | -32.987% |
| 2026-05-04 | 11.4800 | 11.4800 | 10.6900 | 10.6900 | -5.649% | 4 | 894 | -27.596% |
| 2026-05-01 | 11.8000 | 12.1000 | 10.9500 | 11.3300 | +24.505% | 109 | 786 | -31.686% |
| 2026-04-30 | 8.8900 | 9.1300 | 8.8500 | 9.1000 | -1.834% | 4 | 786 | -14.945% |
| 2026-04-29 | 9.3900 | 9.5900 | 9.2700 | 9.2700 | -1.488% | 14 | 796 | -16.505% |
| 2026-04-23 | 8.7700 | 9.4100 | 8.7700 | 9.4100 | +7.543% | 11 | 793 | -17.747% |
| 2026-04-22 | 8.8900 | 8.8900 | 8.6200 | 8.7500 | +8.158% | 11 | 788 | -11.543% |
| 2026-04-21 | 8.1100 | 8.1100 | 8.0000 | 8.0900 | -0.614% | 6 | 794 | -4.326% |
| 2026-04-20 | 8.1800 | 8.2800 | 8.1400 | 8.1400 | -0.245% | 9 | 788 | -4.914% |
| 2026-04-17 | 7.7000 | 8.2300 | 7.7000 | 8.1600 | +0.741% | 16 | 788 | -5.147% |
| 2026-04-16 | 8.1300 | 8.5000 | 7.2000 | 8.1000 | -1.220% | 125 | 788 | -4.444% |
| 2026-04-15 | 8.4500 | 8.4800 | 7.2000 | 8.2000 | -5.202% | 178 | 712 | -5.610% |
| 2026-04-14 | 8.9200 | 9.0500 | 8.6500 | 8.6500 | +0.933% | 8 | 563 | -10.520% |
| 2026-04-13 | 8.9400 | 8.9400 | 8.5700 | 8.5700 | -7.948% | 2 | 571 | -9.685% |
| 2026-04-09 | 9.6000 | 9.6000 | 9.3100 | 9.3100 | +3.675% | 116 | 569 | -16.864% |
| 2026-04-08 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | +1.469% | 1 | 525 | -13.808% |
| 2026-04-07 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +22.917% | 90 | 526 | -12.542% |
| 2026-04-02 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -21.053% | 1 | 437 | +7.500% |
| 2026-03-31 | 9.4100 | 9.5500 | 9.1200 | 9.1200 | -8.157% | 78 | 437 | -15.132% |
| 2026-03-30 | 9.8000 | 9.9300 | 9.8000 | 9.9300 | +1.846% | 2 | 361 | -22.054% |
| 2026-03-27 | 9.6200 | 9.7500 | 9.6200 | 9.7500 | +8.093% | 3 | 361 | -20.615% |
| 2026-03-20 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | +11.358% | 10 | 358 | -14.191% |
| 2026-03-17 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -4.706% | 1 | 348 | -4.444% |
| 2026-03-16 | 8.5000 | 8.5500 | 8.5000 | 8.5000 | +1.432% | 12 | 347 | -8.941% |
| 2026-03-12 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | +0.964% | 1 | 335 | -7.637% |
| 2026-03-10 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +7.792% | 1 | 334 | -6.747% |
| 2026-03-06 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +11.919% | 1 | 333 | +0.519% |
| 2026-02-26 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | -4.972% | 4 | 332 | +12.500% |
| 2026-02-25 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | -5.974% | 1 | 329 | +6.906% |
| 2026-02-17 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +1.987% | 1 | 329 | +0.519% |
| 2026-02-13 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +4.571% | 45 | 330 | +2.517% |
| 2026-02-12 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | +9.228% | 3 | 330 | +7.202% |
| 2026-02-11 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | +0.916% | 1 | 327 | +17.095% |
| 2026-02-10 | 6.6200 | 6.6200 | 6.5500 | 6.5500 | +4.800% | 3 | 328 | +18.168% |
| 2026-02-09 | 7.0000 | 7.0000 | 6.2500 | 6.2500 | -13.555% | 2 | 331 | +23.840% |
| 2026-02-06 | 7.1900 | 7.9000 | 7.0600 | 7.2300 | -7.781% | 59 | 329 | +7.054% |
| 2026-02-05 | 7.9100 | 7.9500 | 7.8400 | 7.8400 | +3.567% | 6 | 300 | -1.276% |
| 2026-02-04 | 7.3700 | 7.5700 | 7.3700 | 7.5700 | +8.143% | 3 | 301 | +2.246% |
| 2026-02-02 | 6.0800 | 7.0000 | 6.0800 | 7.0000 | +12.000% | 12 | 300 | +10.571% |
| 2026-01-30 | 6.3000 | 6.4300 | 6.1000 | 6.2500 | +22.549% | 61 | 289 | +23.840% |
| 2026-01-21 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +7.368% | 3 | 228 | +51.765% |
| 2026-01-20 | 4.5000 | 4.7500 | 4.5000 | 4.7500 | +0.849% | 23 | 225 | +62.947% |
| 2026-01-14 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | +5.605% | 1 | 204 | +64.331% |
| 2026-01-13 | 4.6400 | 4.6400 | 4.4600 | 4.4600 | -10.800% | 4 | 204 | +73.543% |
| 2026-01-12 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.910% | 200 | 200 | +54.800% |
| 2026-01-09 | 5.3000 | 5.5500 | 5.3000 | 5.5500 | 0.000% | 4 | 0 | +39.459% |