Dark

ROKU20270115C105
ROKU Jan 15 2027 105.00 Call (ROKU270115C00105000)
option OPRA

EOD

Jul 1, 2026

38.10+3.029%(+1.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	38.1000	38.1000	38.1000	38.1000	+3.029%	1	389	0.000%
2026-06-18	36.9800	36.9800	36.9800	36.9800	+0.873%	1	389	+3.029%
2026-06-17	36.6600	36.6600	36.6600	36.6600	-8.851%	10	389	+3.928%
2026-06-15	42.0500	42.0500	40.0700	40.2200	-10.622%	3	389	-5.271%
2026-06-12	49.3400	49.3400	45.0000	45.0000	+61.696%	5	389	-15.333%
2026-06-11	27.8300	27.8300	27.8300	27.8300	-1.312%	1	389	+36.903%
2026-06-10	28.2000	28.2000	28.2000	28.2000	-22.421%	6	390	+35.106%
2026-06-01	36.3500	36.3500	36.3500	36.3500	-5.190%	3	390	+4.814%
2026-05-29	38.3400	38.3400	38.3400	38.3400	+10.905%	2	390	-0.626%
2026-05-22	34.5700	34.5700	34.5700	34.5700	+13.344%	1	388	+10.211%
2026-05-19	30.5000	30.5000	30.5000	30.5000	-14.709%	2	388	+24.918%
2026-05-13	35.9000	35.9000	35.7300	35.7600	-4.000%	42	388	+6.544%
2026-05-11	37.2500	37.2500	37.2500	37.2500	+4.254%	20	390	+2.282%
2026-05-04	36.0700	36.0800	35.7300	35.7300	+8.867%	22	390	+6.633%
2026-05-01	32.8200	32.8200	32.8200	32.8200	+19.869%	10	378	+16.088%
2026-04-27	27.3800	27.3800	27.3800	27.3800	-9.338%	2	378	+39.153%
2026-04-22	28.4900	30.2000	28.4900	30.2000	+4.282%	43	378	+26.159%
2026-04-17	29.3100	29.3100	28.9600	28.9600	+33.764%	5	348	+31.561%
2026-04-13	21.6500	21.6500	21.6500	21.6500	+5.661%	2	346	+75.982%
2026-04-09	20.4900	20.4900	20.4900	20.4900	-5.139%	1	345	+85.944%
2026-04-08	21.6000	21.6000	21.6000	21.6000	+53.300%	1	344	+76.389%
2026-03-30	14.0900	14.0900	14.0900	14.0900	+17.613%	1	343	+170.405%
2026-03-27	11.9800	11.9800	11.9800	11.9800	-13.813%	4	342	+218.030%
2026-03-26	13.9000	13.9000	13.9000	13.9000	-24.865%	1	338	+174.101%
2026-03-23	18.5000	18.5000	18.5000	18.5000	+7.184%	5	339	+105.946%
2026-03-16	17.2900	17.2900	17.2600	17.2600	-2.210%	25	344	+120.742%
2026-03-03	17.6500	17.6500	17.6500	17.6500	+8.951%	1	319	+115.864%
2026-02-26	16.2000	16.2000	16.2000	16.2000	+11.647%	1	319	+135.185%
2026-02-20	14.5100	14.5100	14.5100	14.5100	-1.293%	5	319	+162.578%
2026-02-19	14.7000	14.7000	14.7000	14.7000	-5.161%	2	321	+159.184%
2026-02-13	15.5000	15.5000	15.5000	15.5000	+29.490%	1	321	+145.806%
2026-02-12	11.6500	11.9700	11.6500	11.9700	-25.188%	2	321	+218.296%
2026-02-10	16.0000	16.0000	16.0000	16.0000	-8.676%	2	321	+138.125%
2026-02-03	18.6500	18.6500	17.5200	17.5200	-3.736%	15	323	+117.466%
2026-01-30	20.8300	20.8300	18.2000	18.2000	-11.220%	20	337	+109.341%
2026-01-29	20.5000	20.5000	20.5000	20.5000	-10.870%	12	318	+85.854%
2026-01-27	23.0000	23.0000	23.0000	23.0000	-4.167%	10	306	+65.652%
2026-01-26	24.0000	24.0000	24.0000	24.0000	-2.240%	1	306	+58.750%
2026-01-22	24.5500	24.5500	24.5500	24.5500	+7.912%	4	306	+55.193%
2026-01-20	22.7500	22.7500	22.7500	22.7500	-5.992%	1	306	+67.473%
2026-01-16	24.2000	24.2000	24.2000	24.2000	+1.044%	2	307	+57.438%
2026-01-15	24.4500	24.4500	23.9500	23.9500	-4.200%	3	307	+59.081%
2026-01-14	25.0000	25.0000	25.0000	25.0000	-12.219%	1	306	+52.400%
2026-01-12	29.7500	29.7500	28.4800	28.4800	-10.637%	3	306	+33.778%
2026-01-05	31.8700	31.8700	31.8700	31.8700	+14.764%	2	304	+19.548%
2025-12-31	27.7700	27.7700	27.7700	27.7700	-1.803%	1	303	+37.198%
2025-12-30	28.2800	28.2800	28.2800	28.2800	+2.278%	2	303	+34.724%
2025-12-19	27.6500	27.6500	27.6500	27.6500	-3.826%	18	303	+37.794%
2025-12-17	29.8100	29.8100	28.7500	28.7500	+4.356%	6	321	+32.522%
2025-12-12	27.5500	27.5500	27.5500	27.5500	+38.373%	1	321	+38.294%
2025-11-25	19.9100	19.9100	19.9100	19.9100	+3.054%	1	321	+91.361%
2025-11-24	19.4600	19.4600	19.3200	19.3200	-3.158%	2	320	+97.205%
2025-11-18	19.9500	19.9500	19.9500	19.9500	-1.724%	1	320	+90.977%
2025-11-17	22.9000	22.9000	20.3000	20.3000	-24.815%	8	320	+87.685%
2025-11-06	27.5000	27.5000	27.0000	27.0000	-5.263%	3	314	+41.111%
2025-11-05	28.5000	28.5000	28.5000	28.5000	+5.556%	1	313	+33.684%
2025-10-31	33.0800	33.0800	27.0000	27.0000	+21.022%	11	313	+41.111%
2025-10-24	22.3100	22.3100	22.3100	22.3100	+4.301%	14	323	+70.775%
2025-10-16	21.3900	21.3900	21.3900	21.3900	+2.985%	14	330	+78.121%
2025-10-10	21.1000	22.4000	20.7700	20.7700	-8.300%	34	316	+83.438%
2025-10-09	22.6500	22.6500	22.6500	22.6500	-17.546%	30	346	+68.212%
2025-10-06	27.4700	27.4700	27.4700	27.4700	+5.048%	21	316	+38.697%
2025-10-03	26.6200	26.6200	26.1500	26.1500	-5.254%	34	337	+45.698%
2025-10-02	27.6000	27.6000	27.6000	27.6000	+20.104%	2	303	+38.043%
2025-09-24	22.9800	22.9800	22.9800	22.9800	+0.569%	1	303	+65.796%
2025-09-23	22.8500	22.8500	22.8500	22.8500	-1.509%	2	302	+66.740%
2025-09-18	23.2000	23.2000	23.2000	23.2000	+2.655%	2	300	+64.224%
2025-09-16	22.6200	22.6200	22.4500	22.6000	+14.430%	33	300	+68.584%
2025-09-15	19.7500	19.7500	19.7500	19.7500	-0.403%	1	321	+92.911%
2025-09-12	22.5000	22.5000	19.8300	19.8300	-6.945%	44	322	+92.133%
2025-09-11	21.3100	21.3100	21.3100	21.3100	-1.888%	14	306	+78.789%
2025-09-09	21.7200	21.7200	21.7200	21.7200	-3.552%	1	293	+75.414%
2025-09-05	22.5200	22.5200	22.5200	22.5200	+2.132%	1	294	+69.183%
2025-09-04	23.3500	23.3500	22.0500	22.0500	-5.243%	4	294	+72.789%
2025-09-03	22.4000	23.2700	22.4000	23.2700	+12.415%	2	298	+63.730%
2025-09-02	20.7000	20.7000	20.7000	20.7000	-1.663%	1	300	+84.058%
2025-08-29	21.0500	21.0500	21.0500	21.0500	-1.405%	3	298	+80.998%
2025-08-27	21.3500	21.3500	21.3500	21.3500	+0.850%	2	298	+78.454%
2025-08-26	21.0500	21.1700	21.0500	21.1700	+11.012%	12	296	+79.972%
2025-08-15	19.0400	19.2500	19.0400	19.0700	+16.422%	8	292	+99.790%
2025-08-13	17.0000	17.0000	16.3800	16.3800	+11.202%	11	296	+132.601%
2025-08-07	14.7300	14.7300	14.7300	14.7300	-3.725%	10	287	+158.656%
2025-08-05	15.4000	15.7000	15.3000	15.3000	-4.375%	10	297	+149.020%
2025-08-04	16.0000	16.0000	16.0000	16.0000	+15.942%	10	294	+138.125%
2025-08-01	18.0000	18.0000	13.8000	13.8000	-35.059%	17	284	+176.087%
2025-07-31	21.6300	21.6300	21.2500	21.2500	+2.806%	14	292	+79.294%
2025-07-30	20.6700	20.6700	20.6700	20.6700	+4.711%	2	278	+84.325%
2025-07-24	19.7400	19.7400	19.7400	19.7400	-10.068%	5	276	+93.009%
2025-07-18	21.9500	21.9500	21.9500	21.9500	+7.178%	1	276	+73.576%
2025-07-17	20.0100	20.4800	20.0100	20.4800	+0.441%	6	275	+86.035%
2025-07-16	20.3900	20.3900	20.3900	20.3900	+1.443%	1	279	+86.856%
2025-07-15	20.1000	20.1000	20.1000	20.1000	-0.495%	1	278	+89.552%
2025-07-14	20.5600	20.5600	20.2000	20.2000	+1.051%	30	277	+88.614%
2025-07-09	19.9900	19.9900	19.9900	19.9900	+4.115%	1	247	+90.595%
2025-07-07	18.9000	19.2000	18.9000	19.2000	-1.538%	20	246	+98.438%
2025-07-03	19.5000	19.5000	19.5000	19.5000	+4.839%	10	236	+95.385%
2025-07-02	19.2000	19.2500	18.6000	18.6000	-2.105%	20	236	+104.839%
2025-06-27	19.0000	19.0000	19.0000	19.0000	+4.396%	1	226	+100.526%
2025-06-26	18.2000	18.2000	18.2000	18.2000	+40.541%	1	225	+109.341%
2025-06-04	12.9500	12.9500	12.9500	12.9500	+4.858%	2	223	+194.208%
2025-06-03	12.3500	12.3500	12.3500	12.3500	-0.564%	1	223	+208.502%
2025-06-02	12.4200	12.4200	12.4200	12.4200	+32.834%	1	223	+206.763%
2025-05-12	10.0000	10.0000	9.3500	9.3500	+24.667%	2	224	+307.487%
2025-05-09	7.5000	7.5000	7.5000	7.5000	+1.351%	2	224	+408.000%
2025-05-08	7.4000	7.4000	7.4000	7.4000	+0.680%	1	225	+414.865%
2025-05-07	7.3500	7.3500	7.3500	7.3500	+5.755%	1	224	+418.367%
2025-05-06	6.6000	6.9500	6.6000	6.9500	-8.432%	2	225	+448.201%
2025-05-05	7.5900	7.5900	7.5900	7.5900	-8.000%	1	225	+401.976%
2025-05-02	7.2500	8.5500	7.2500	8.2500	-1.786%	14	225	+361.818%
2025-04-22	8.4000	8.4000	8.4000	8.4000	+7.692%	1	225	+353.571%
2025-04-21	7.8000	7.8000	7.8000	7.8000	-11.364%	1	224	+388.462%
2025-04-08	8.8000	8.8000	8.8000	8.8000	+4.887%	1	223	+332.955%
2025-04-07	7.1000	8.3900	7.1000	8.3900	-9.101%	6	224	+354.112%
2025-04-03	9.2300	9.2300	9.2300	9.2300	-27.608%	2	228	+312.784%
2025-04-01	12.7000	12.7500	12.7000	12.7500	-4.494%	3	230	+198.824%
2025-03-28	13.3500	13.3500	13.3500	13.3500	+16.087%	2	232	+185.393%
2025-03-18	11.5000	11.5000	11.5000	11.5000	-3.361%	2	231	+231.304%
2025-03-17	11.5900	11.9000	11.5900	11.9000	+0.592%	7	231	+220.168%
2025-03-14	11.6000	11.8300	11.6000	11.8300	-10.784%	6	236	+222.063%
2025-03-10	13.0700	13.2600	13.0700	13.2600	-26.333%	8	235	+187.330%
2025-03-04	16.7000	18.0000	16.2600	18.0000	-9.320%	8	243	+111.667%
2025-02-27	19.8500	19.8500	19.8500	19.8500	-11.384%	1	244	+91.940%
2025-02-21	22.4000	22.4000	22.4000	22.4000	-6.198%	2	244	+70.089%
2025-02-20	23.8800	23.8800	23.8800	23.8800	-2.531%	1	243	+59.548%
2025-02-19	24.5000	24.5000	24.5000	24.5000	-20.968%	1	244	+55.510%
2025-02-14	32.7500	34.1700	27.6600	31.0000	+57.281%	94	230	+22.903%
2025-02-11	19.7100	19.7100	19.7100	19.7100	+2.656%	1	230	+93.303%
2025-02-06	19.2000	19.2000	19.2000	19.2000	-4.000%	4	229	+98.438%
2025-01-31	20.0000	20.0000	20.0000	20.0000	+2.987%	2	229	+90.500%
2025-01-28	19.6000	19.6000	19.4200	19.4200	+5.257%	7	229	+96.189%
2024-12-20	19.0000	19.0000	18.3700	18.4500	-9.069%	20	229	+106.504%
2024-12-04	19.3600	20.2900	19.3600	20.2900	+19.353%	6	229	+87.777%
2024-12-02	16.7000	17.0500	16.7000	17.0000	+34.707%	153	223	+124.118%
2024-11-21	12.6200	12.6200	12.6200	12.6200	+3.527%	4	67	+201.902%
2024-11-20	12.1900	12.1900	12.1900	12.1900	-18.188%	5	67	+212.551%
2024-11-19	14.9000	14.9000	14.9000	14.9000	+2.759%	1	72	+155.705%
2024-11-18	14.4500	14.5000	14.4500	14.5000	-10.988%	2	71	+162.759%
2024-11-12	16.2900	16.2900	16.2900	16.2900	+30.320%	5	69	+133.886%
2024-11-04	12.5000	12.5000	12.5000	12.5000	+16.279%	1	64	+204.800%
2024-11-01	10.2000	10.7500	10.2000	10.7500	+4.369%	122	63	+254.419%
2024-10-31	10.0000	10.3000	10.0000	10.3000	0.000%	2	2	+269.903%