RBLX280121P00045000
RBLX Jan 21 2028 45.00 Put
optionOPRA
EODOct 14, 2026
10.50USD-2.416%(-0.26)20Vol1,031OI
RBLX280121P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 10.4000 | 10.5000 | 10.4000 | 10.5000 | -2.416% | 20 | 1,042 | 0.000% |
| 2026-10-12 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | -9.045% | 1 | 1,041 | -2.416% |
| 2026-10-07 | 11.9300 | 11.9300 | 11.8300 | 11.8300 | -2.953% | 2 | 1,039 | -11.243% |
| 2026-10-05 | 12.2100 | 12.3200 | 12.1800 | 12.1900 | -6.086% | 8 | 1,033 | -13.864% |
| 2026-10-02 | 12.9800 | 12.9800 | 12.9700 | 12.9800 | +0.232% | 10 | 991 | -19.106% |
| 2026-10-01 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +2.778% | 300 | 723 | -18.919% |
| 2026-09-28 | 12.6000 | 12.6900 | 12.6000 | 12.6000 | +17.209% | 6 | 725 | -16.667% |
| 2026-09-24 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | 0.000% | 12 | 713 | -2.326% |
| 2026-09-23 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +1.896% | 1 | 713 | -2.326% |
| 2026-09-22 | 10.4000 | 10.5500 | 10.4000 | 10.5500 | -9.052% | 23 | 728 | -0.474% |
| 2026-09-18 | 11.5500 | 11.6000 | 11.5500 | 11.6000 | -1.695% | 23 | 708 | -9.483% |
| 2026-09-16 | 11.1000 | 11.8000 | 11.0900 | 11.8000 | +9.259% | 21 | 729 | -11.017% |
| 2026-09-15 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -2.965% | 39 | 768 | -2.778% |
| 2026-09-14 | 11.6000 | 11.6000 | 11.1300 | 11.1300 | -14.582% | 3 | 770 | -5.660% |
| 2026-09-10 | 12.9600 | 13.1400 | 12.6500 | 13.0300 | -1.660% | 20 | 751 | -19.417% |
| 2026-09-09 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -0.376% | 20 | 771 | -20.755% |
| 2026-09-04 | 13.3800 | 13.3800 | 13.3000 | 13.3000 | -2.849% | 3 | 768 | -21.053% |
| 2026-09-03 | 13.6900 | 13.6900 | 13.6900 | 13.6900 | -3.592% | 20 | 748 | -23.302% |
| 2026-08-31 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -7.190% | 1 | 749 | -26.056% |
| 2026-08-26 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -0.520% | 10 | 749 | -31.373% |
| 2026-08-24 | 15.0000 | 15.3800 | 15.0000 | 15.3800 | -3.875% | 6 | 753 | -31.730% |
| 2026-08-18 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -1.840% | 1 | 754 | -34.375% |
| 2026-08-17 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -5.122% | 1 | 753 | -35.583% |
| 2026-08-12 | 17.1800 | 17.1800 | 17.1800 | 17.1800 | +1.657% | 2 | 751 | -38.882% |
| 2026-08-11 | 16.9500 | 16.9500 | 16.9000 | 16.9000 | +1.319% | 2 | 751 | -37.870% |
| 2026-08-06 | 16.6800 | 16.6800 | 16.6800 | 16.6800 | +1.645% | 5 | 746 | -37.050% |
| 2026-08-04 | 16.3800 | 16.5900 | 16.1000 | 16.4100 | -6.761% | 45 | 711 | -36.015% |
| 2026-07-31 | 16.3500 | 18.1000 | 16.3500 | 17.6000 | +35.073% | 14 | 709 | -40.341% |
| 2026-07-30 | 13.0500 | 13.0500 | 12.9900 | 13.0300 | +1.797% | 15 | 708 | -19.417% |
| 2026-07-29 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -1.916% | 14 | 694 | -17.969% |
| 2026-07-28 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +8.750% | 1 | 695 | -19.540% |
| 2026-07-21 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +8.696% | 17 | 678 | -12.500% |
| 2026-07-16 | 11.3500 | 11.3500 | 11.0400 | 11.0400 | -1.867% | 49 | 630 | -4.891% |
| 2026-07-15 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 0.000% | 3 | 633 | -6.667% |
| 2026-07-01 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 0.000% | 1 | 632 | -6.667% |
| 2026-06-30 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -8.907% | 1 | 632 | -6.667% |
| 2026-06-29 | 12.5000 | 12.5000 | 11.8100 | 12.3500 | -12.782% | 36 | 624 | -14.980% |
| 2026-06-25 | 14.3000 | 14.3000 | 14.1600 | 14.1600 | +3.888% | 87 | 549 | -25.847% |
| 2026-06-17 | 13.4800 | 13.6300 | 13.4800 | 13.6300 | -6.962% | 2 | 549 | -22.964% |
| 2026-06-15 | 14.5000 | 14.6500 | 14.5000 | 14.6500 | -5.484% | 2 | 548 | -28.328% |
| 2026-06-12 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -0.129% | 1 | 547 | -32.258% |
| 2026-06-09 | 15.7000 | 15.7000 | 15.5200 | 15.5200 | -1.272% | 5 | 542 | -32.345% |
| 2026-06-05 | 15.7200 | 15.7200 | 15.7200 | 15.7200 | +5.010% | 5 | 537 | -33.206% |
| 2026-06-02 | 14.9700 | 14.9700 | 14.9700 | 14.9700 | +8.478% | 10 | 527 | -29.860% |
| 2026-05-22 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -3.294% | 2 | 529 | -23.913% |
| 2026-05-18 | 14.2700 | 14.2700 | 14.2700 | 14.2700 | -5.246% | 10 | 519 | -26.419% |
| 2026-05-12 | 15.0900 | 15.0900 | 15.0600 | 15.0600 | -2.839% | 32 | 487 | -30.279% |
| 2026-05-11 | 15.3700 | 15.5000 | 15.3700 | 15.5000 | +2.175% | 12 | 475 | -32.258% |
| 2026-05-08 | 15.0000 | 15.5000 | 15.0000 | 15.1700 | +6.831% | 8 | 469 | -30.784% |
| 2026-05-07 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +0.070% | 15 | 469 | -26.056% |
| 2026-05-05 | 14.1900 | 14.1900 | 14.1900 | 14.1900 | +5.502% | 1 | 467 | -26.004% |
| 2026-05-04 | 13.9700 | 13.9700 | 13.4500 | 13.4500 | -6.532% | 318 | 163 | -21.933% |
| 2026-05-01 | 14.7700 | 15.0000 | 13.4200 | 14.3900 | +53.575% | 54 | 115 | -27.033% |
| 2026-04-17 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | -9.381% | 3 | 115 | +12.060% |
| 2026-04-16 | 10.5000 | 10.5000 | 10.3400 | 10.3400 | -13.400% | 3 | 112 | +1.547% |
| 2026-04-13 | 11.9400 | 11.9400 | 11.9400 | 11.9400 | -0.084% | 1 | 109 | -12.060% |
| 2026-04-09 | 11.9500 | 12.0000 | 11.9500 | 11.9500 | +10.138% | 3 | 110 | -12.134% |
| 2026-04-08 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -4.825% | 1 | 110 | -3.226% |
| 2026-04-07 | 11.5000 | 11.5000 | 11.4000 | 11.4000 | -9.524% | 25 | 109 | -7.895% |
| 2026-03-30 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +9.565% | 1 | 109 | -16.667% |
| 2026-03-25 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +10.471% | 1 | 108 | -8.696% |
| 2026-03-17 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | -3.163% | 1 | 107 | +0.865% |
| 2026-03-12 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +6.436% | 1 | 106 | -2.326% |
| 2026-03-09 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +6.540% | 1 | 105 | +3.960% |
| 2026-02-25 | 9.4600 | 9.4900 | 9.4600 | 9.4800 | -6.139% | 10 | 105 | +10.759% |
| 2026-02-20 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +4.124% | 2 | 105 | +3.960% |
| 2026-02-19 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +1.042% | 2 | 103 | +8.247% |
| 2026-02-13 | 9.7500 | 9.7500 | 9.6000 | 9.6000 | +7.865% | 23 | 100 | +9.375% |
| 2026-02-12 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +0.225% | 1 | 100 | +17.978% |
| 2026-02-06 | 9.1800 | 9.1800 | 8.8800 | 8.8800 | -11.200% | 10 | 99 | +18.243% |
| 2026-02-05 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +11.359% | 1 | 99 | +5.000% |
| 2026-02-02 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | +7.933% | 1 | 98 | +16.927% |
| 2026-01-30 | 8.0000 | 8.3200 | 8.0000 | 8.3200 | +25.113% | 2 | 99 | +26.202% |
| 2026-01-23 | 6.7000 | 6.7000 | 6.6500 | 6.6500 | -2.920% | 2 | 97 | +57.895% |
| 2026-01-21 | 6.5000 | 7.0000 | 6.5000 | 6.8500 | +25.688% | 5 | 95 | +53.285% |
| 2026-01-16 | 5.5000 | 5.5000 | 5.4500 | 5.4500 | -7.627% | 2 | 92 | +92.661% |
| 2026-01-15 | 5.8500 | 5.9400 | 5.8500 | 5.9000 | -0.506% | 5 | 92 | +77.966% |
| 2026-01-13 | 6.5000 | 6.5000 | 5.8000 | 5.9300 | -12.794% | 14 | 93 | +77.066% |
| 2026-01-12 | 6.8600 | 6.8600 | 6.8000 | 6.8000 | -0.730% | 7 | 92 | +54.412% |
| 2026-01-09 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -5.907% | 2 | 85 | +53.285% |
| 2026-01-08 | 6.9000 | 7.2800 | 6.9000 | 7.2800 | +12.000% | 7 | 83 | +44.231% |
| 2026-01-07 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +0.775% | 1 | 77 | +61.538% |
| 2026-01-06 | 6.2500 | 6.5000 | 6.2500 | 6.4500 | +11.207% | 7 | 76 | +62.791% |
| 2026-01-05 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 0.000% | 1 | 68 | +81.034% |
| 2025-12-29 | 5.9000 | 5.9000 | 5.8000 | 5.8000 | -0.855% | 4 | 68 | +81.034% |
| 2025-12-26 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +7.934% | 1 | 64 | +79.487% |
| 2025-12-22 | 5.5000 | 5.6500 | 5.4200 | 5.4200 | +4.031% | 63 | 4 | +93.727% |
| 2025-12-19 | 5.6100 | 6.0000 | 5.2100 | 5.2100 | 0.000% | 4 | 4 | +101.536% |