Dark

ROKU20260918P100
ROKU Sep 18 2026 100.00 Put (ROKU260918P00100000)
option OPRA

EOD

Jul 1, 2026

0.1300+30.000%(+0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1100	0.1300	0.1100	0.1300	+30.000%	6	2,005	0.000%
2026-06-30	0.5300	0.5300	0.1000	0.1000	+11.111%	109	2,001	+30.000%
2026-06-29	0.0800	0.1000	0.0800	0.0900	-10.000%	28	2,107	+44.444%
2026-06-23	0.1000	0.1000	0.1000	0.1000	-50.000%	41	2,107	+30.000%
2026-06-16	0.1100	0.2000	0.0900	0.2000	+17.647%	57	2,107	-35.000%
2026-06-15	0.4900	0.4900	0.1000	0.1700	-87.313%	133	2,214	-23.529%
2026-06-12	4.0000	4.5000	1.2000	1.3400	-77.667%	7	2,214	-90.299%
2026-06-11	6.0000	6.0000	6.0000	6.0000	+15.607%	1	2,214	-97.833%
2026-06-09	5.5600	5.5600	5.1900	5.1900	+8.125%	3	2,214	-97.495%
2026-06-08	4.7500	4.9000	4.7000	4.8000	-8.222%	13	2,214	-97.292%
2026-06-05	5.2300	5.2300	5.2300	5.2300	+20.230%	10	2,225	-97.514%
2026-06-04	4.3500	4.3500	4.0500	4.3500	-14.706%	6	2,225	-97.011%
2026-06-03	5.5000	5.5000	5.1000	5.1000	+20.000%	23	2,227	-97.451%
2026-06-02	4.1800	4.3900	4.1500	4.2500	+14.865%	62	2,223	-96.941%
2026-06-01	3.7000	3.7000	3.7000	3.7000	+5.714%	58	2,257	-96.486%
2026-05-29	3.4600	3.5000	3.4600	3.5000	-3.581%	6	2,208	-96.286%
2026-05-27	3.4000	3.7100	3.4000	3.6300	-19.333%	7	2,213	-96.419%
2026-05-21	4.8500	4.8500	4.5000	4.5000	-5.263%	21	2,216	-97.111%
2026-05-20	4.7500	4.7500	4.7500	4.7500	-13.636%	2	2,216	-97.263%
2026-05-19	5.0100	5.5000	5.0100	5.5000	+19.565%	15	2,186	-97.636%
2026-05-14	4.8500	4.8500	4.6000	4.6000	+0.877%	538	2,186	-97.174%
2026-05-13	4.5600	4.5600	4.5600	4.5600	+11.220%	1	1,648	-97.149%
2026-05-11	4.1500	4.1500	4.1000	4.1000	-8.889%	6	1,648	-96.829%
2026-05-08	4.5000	4.5000	4.5000	4.5000	0.000%	1	1,643	-97.111%
2026-05-07	4.5000	4.5000	4.5000	4.5000	-8.722%	1	1,643	-97.111%
2026-05-06	4.9300	4.9300	4.9300	4.9300	-3.899%	1	1,642	-97.363%
2026-05-05	5.1300	5.1300	5.1300	5.1300	-2.286%	10	1,642	-97.466%
2026-05-04	5.3500	5.3500	5.2000	5.2500	-9.483%	4	1,632	-97.524%
2026-05-01	7.1500	7.1500	5.8000	5.8000	-38.624%	4	1,632	-97.759%
2026-04-29	9.2500	9.8500	9.2500	9.4500	-2.073%	585	1,632	-98.624%
2026-04-28	9.5000	9.6500	9.5000	9.6500	+6.044%	5	1,049	-98.653%
2026-04-27	8.9500	9.1000	8.9500	9.1000	-1.087%	3	1,044	-98.571%
2026-04-24	9.3100	9.3100	9.2000	9.2000	-1.604%	5	1,041	-98.587%
2026-04-23	9.4500	9.4500	9.0500	9.3500	+10.651%	36	1,041	-98.610%
2026-04-22	8.3000	8.4500	8.3000	8.4500	-2.312%	9	1,046	-98.462%
2026-04-21	7.7000	8.6500	7.7000	8.6500	+2.976%	3	1,047	-98.497%
2026-04-20	8.8900	8.8900	8.4000	8.4000	-2.890%	7	1,047	-98.452%
2026-04-17	9.0000	9.0500	8.4900	8.6500	-17.619%	19	1,040	-98.497%
2026-04-16	10.6500	10.6500	10.5000	10.5000	-7.895%	11	1,026	-98.762%
2026-04-15	11.5000	11.5000	11.4000	11.4000	-4.282%	4	1,017	-98.860%
2026-04-14	12.1500	12.1500	11.9100	11.9100	-20.067%	3	1,013	-98.908%
2026-04-10	14.9000	14.9000	14.9000	14.9000	-31.019%	20	1,010	-99.128%
2026-03-27	21.0500	21.6000	21.0500	21.6000	+22.380%	6	990	-99.398%
2026-03-20	17.6500	17.6500	17.6500	17.6500	+7.951%	10	987	-99.263%
2026-03-18	16.6000	16.6000	16.3500	16.3500	-0.909%	20	994	-99.205%
2026-03-17	16.5000	16.5000	16.5000	16.5000	-3.790%	10	987	-99.212%
2026-03-03	17.1500	17.1500	17.1500	17.1500	+4.573%	1	986	-99.242%
2026-03-02	16.7000	16.7000	16.4000	16.4000	+0.306%	4	987	-99.207%
2026-02-27	16.9500	16.9500	16.3500	16.3500	-11.141%	102	987	-99.205%
2026-02-26	18.1000	18.4000	18.1000	18.4000	-0.809%	2	962	-99.293%
2026-02-25	18.5500	18.5500	18.5500	18.5500	-9.512%	2	962	-99.299%
2026-02-18	20.5000	20.5000	20.5000	20.5000	-20.543%	3	962	-99.366%
2026-02-12	25.8000	25.8000	25.8000	25.8000	+10.730%	1	962	-99.496%
2026-02-06	23.7000	23.7000	23.3000	23.3000	+68.718%	5	963	-99.442%
2026-01-27	13.7000	13.8100	13.7000	13.8100	-12.595%	2	962	-99.059%
2026-01-21	15.8000	15.8000	15.8000	15.8000	+4.636%	1	962	-99.177%
2026-01-16	14.8500	15.1000	14.8500	15.1000	+19.936%	22	954	-99.139%
2026-01-05	12.8400	12.8600	12.5500	12.5900	-7.766%	340	614	-98.967%
2025-12-23	13.8000	13.8500	13.6500	13.6500	-1.728%	19	614	-99.048%
2025-12-16	13.8900	13.8900	13.8900	13.8900	-13.188%	3	598	-99.064%
2025-12-09	16.0000	16.0000	16.0000	16.0000	+9.664%	1	598	-99.188%
2025-10-31	14.5900	14.5900	14.5900	14.5900	-25.751%	1	598	-99.109%
2025-10-27	19.6500	19.6500	19.6500	19.6500	-0.304%	1	598	-99.338%
2025-10-24	19.6400	19.7100	19.0000	19.7100	-3.666%	8	598	-99.340%
2025-10-09	18.9900	20.4600	18.9900	20.4600	+6.507%	190	597	-99.365%
2025-10-08	19.2100	19.2100	19.2100	19.2100	+9.459%	1	420	-99.323%
2025-10-02	17.5500	17.5500	17.5500	17.5500	-7.583%	5	420	-99.259%
2025-09-29	18.9900	18.9900	18.9900	18.9900	-4.573%	5	420	-99.315%
2025-09-25	19.9000	19.9500	19.9000	19.9000	+1.790%	58	420	-99.347%
2025-09-24	19.3500	19.5500	19.3500	19.5500	-2.929%	20	362	-99.335%
2025-09-23	18.9000	20.1400	18.9000	20.1400	+4.896%	12	342	-99.355%
2025-09-17	19.0000	19.2000	18.9000	19.2000	-3.663%	167	336	-99.323%
2025-09-16	19.9300	19.9300	19.9300	19.9300	+5.172%	1	169	-99.348%
2025-09-09	18.8500	18.9500	18.8500	18.9500	-18.844%	18	168	-99.314%
2025-07-25	23.3500	23.3500	23.3500	23.3500	0.000%	150	150	-99.443%