Dark

ROKU20270115C110
ROKU Jan 15 2027 110.00 Call (ROKU270115C00110000)
option OPRA

EOD

Jul 1, 2026

34.75+16.415%(+4.90)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	34.7500	34.7500	34.7500	34.7500	+16.415%	10	324	0.000%
2026-06-29	29.8500	29.8500	29.8500	29.8500	-2.927%	1	324	+16.415%
2026-06-22	30.7500	30.7500	30.7500	30.7500	-6.818%	1	325	+13.008%
2026-06-18	33.0000	33.0000	33.0000	33.0000	-8.333%	1	329	+5.303%
2026-06-15	38.0000	38.0000	34.7200	36.0000	-12.195%	4	329	-3.472%
2026-06-12	41.4700	41.4700	41.0000	41.0000	+59.223%	3	329	-15.244%
2026-06-10	25.7500	25.7500	25.7500	25.7500	-3.558%	1	329	+34.951%
2026-06-09	26.7000	26.7000	26.7000	26.7000	-15.853%	1	329	+30.150%
2026-06-04	31.7300	31.7300	31.7300	31.7300	+5.767%	1	330	+9.518%
2026-06-02	30.0000	30.0000	30.0000	30.0000	-12.993%	8	331	+15.833%
2026-05-28	34.4800	34.4800	34.4800	34.4800	+23.319%	1	331	+0.783%
2026-05-19	27.9600	27.9600	27.9600	27.9600	-6.017%	1	331	+24.285%
2026-05-15	29.7500	29.7500	29.7500	29.7500	-5.435%	1	331	+16.807%
2026-05-01	29.2200	31.4600	29.2200	31.4600	+25.840%	13	339	+10.458%
2026-04-27	25.0000	25.0000	25.0000	25.0000	-2.534%	10	339	+39.000%
2026-04-23	25.6500	25.6500	25.6500	25.6500	-8.393%	1	339	+35.478%
2026-04-20	28.0000	28.0000	28.0000	28.0000	+4.478%	1	340	+24.107%
2026-04-17	27.0000	27.0000	26.8000	26.8000	+11.111%	2	339	+29.664%
2026-04-16	24.1200	24.1200	24.1200	24.1200	+6.022%	1	339	+44.071%
2026-04-15	22.7500	22.7500	22.7500	22.7500	+5.716%	1	338	+52.747%
2026-04-14	21.5200	21.5200	21.5200	21.5200	+17.148%	1	338	+61.478%
2026-04-09	18.3700	18.3700	18.3700	18.3700	+16.932%	1	339	+89.167%
2026-04-01	15.8000	15.8000	15.7100	15.7100	+24.782%	2	340	+121.197%
2026-03-30	12.5900	12.5900	12.5900	12.5900	-2.780%	1	339	+176.013%
2026-03-26	12.8500	12.9500	12.8500	12.9500	-20.747%	3	339	+168.340%
2026-03-24	16.3400	16.3400	16.3400	16.3400	-3.882%	2	337	+112.668%
2026-03-09	17.0000	17.0000	17.0000	17.0000	-5.556%	1	337	+104.412%
2026-03-06	18.0000	18.0000	18.0000	18.0000	-1.045%	5	337	+93.056%
2026-03-05	18.1900	18.1900	18.1900	18.1900	+14.763%	8	340	+91.039%
2026-03-03	15.8500	15.8500	15.8500	15.8500	+2.126%	1	332	+119.243%
2026-02-27	15.5200	15.5200	15.5200	15.5200	+14.963%	2	333	+123.905%
2026-02-25	12.5000	13.5000	12.5000	13.5000	+17.391%	24	348	+157.407%
2026-02-24	11.5000	11.5000	11.4700	11.5000	+10.897%	3	348	+202.174%
2026-02-23	11.3000	11.3000	10.3700	10.3700	-20.719%	16	347	+235.101%
2026-02-18	12.7500	13.0800	12.7500	13.0800	+13.149%	12	350	+165.673%
2026-02-17	11.5600	11.5600	11.5600	11.5600	-19.834%	1	351	+200.606%
2026-02-13	16.8000	16.8000	12.8300	14.4200	+37.990%	4	352	+140.985%
2026-02-12	10.0000	10.4500	10.0000	10.4500	-26.667%	2	352	+232.536%
2026-02-10	14.5000	14.5000	14.2500	14.2500	-1.179%	7	353	+143.860%
2026-02-04	14.4200	14.4200	14.4200	14.4200	-18.068%	6	353	+140.985%
2026-01-30	18.4200	18.4200	17.6000	17.6000	-21.778%	7	353	+97.443%
2026-01-26	22.5000	22.5000	22.5000	22.5000	-0.442%	23	347	+54.444%
2026-01-22	22.6000	22.6000	22.6000	22.6000	+1.300%	22	353	+53.761%
2026-01-15	22.3100	22.3100	22.3100	22.3100	-10.402%	10	348	+55.760%
2026-01-13	24.9000	24.9000	24.9000	24.9000	+2.301%	2	348	+39.558%
2026-01-12	23.4500	24.3400	23.4500	24.3400	-7.803%	3	346	+42.769%
2026-01-08	26.3800	26.4000	26.3800	26.4000	+4.762%	11	345	+31.629%
2026-01-07	24.8900	25.2000	24.4700	25.2000	-12.439%	55	336	+37.897%
2026-01-05	28.7800	28.7800	28.7800	28.7800	+12.642%	2	353	+20.744%
2025-12-31	25.0000	25.5500	25.0000	25.5500	-2.481%	2	351	+36.008%
2025-12-30	26.2000	26.2000	26.2000	26.2000	-2.275%	2	351	+32.634%
2025-12-22	26.8100	26.8100	26.8100	26.8100	+6.516%	2	353	+29.616%
2025-12-19	27.5000	27.5000	25.0200	25.1700	-10.043%	12	353	+38.061%
2025-12-18	27.8400	27.9800	27.8400	27.9800	+1.193%	2	349	+24.196%
2025-12-17	27.6500	27.6500	27.6500	27.6500	+8.431%	6	350	+25.678%
2025-12-12	25.5000	25.5000	25.5000	25.5000	+0.990%	2	348	+36.275%
2025-12-11	25.0000	25.2500	25.0000	25.2500	+5.208%	2	348	+37.624%
2025-12-09	24.0000	24.0000	24.0000	24.0000	+24.675%	1	348	+44.792%
2025-11-26	19.2500	19.2500	19.2500	19.2500	+11.919%	1	349	+80.519%
2025-11-24	17.7900	17.7900	17.2000	17.2000	-4.178%	3	349	+102.035%
2025-11-21	18.0600	18.0800	17.8600	17.9500	-15.529%	12	350	+93.593%
2025-11-14	21.2500	21.2500	21.2500	21.2500	-7.609%	1	344	+63.529%
2025-11-13	23.0000	23.0000	23.0000	23.0000	-8.911%	14	345	+51.087%
2025-11-10	25.2500	25.2500	25.2500	25.2500	-2.885%	14	359	+37.624%
2025-10-31	27.7500	31.8800	26.0000	26.0000	+26.706%	68	345	+33.654%
2025-10-27	20.5200	20.5200	20.5200	20.5200	-18.829%	2	304	+69.347%
2025-10-03	24.1700	25.2800	24.1700	25.2800	-1.134%	2	304	+37.460%
2025-10-02	25.5700	25.5700	25.5700	25.5700	+2.280%	1	304	+35.901%
2025-10-01	25.0000	25.0000	25.0000	25.0000	+19.048%	1	305	+39.000%
2025-09-23	21.0000	21.0000	21.0000	21.0000	-1.176%	1	306	+65.476%
2025-09-18	21.2500	21.2500	21.2500	21.2500	+21.083%	1	305	+63.529%
2025-09-12	17.5500	17.5500	17.5500	17.5500	-0.171%	1	306	+98.006%
2025-09-10	17.5800	17.5800	17.5800	17.5800	-11.569%	2	305	+97.668%
2025-09-09	19.9500	20.3500	19.8700	19.8800	-6.535%	36	307	+74.799%
2025-09-08	20.5000	21.2700	20.1600	21.2700	+13.018%	20	294	+63.376%
2025-09-02	18.7800	18.8200	18.7800	18.8200	-3.734%	2	294	+84.644%
2025-08-29	19.5500	19.5500	19.5500	19.5500	-2.005%	1	293	+77.749%
2025-08-27	19.7000	19.9500	19.7000	19.9500	+7.258%	3	293	+74.185%
2025-08-25	18.6000	18.6000	18.6000	18.6000	+17.945%	1	292	+86.828%
2025-08-21	15.7700	15.7700	15.7700	15.7700	-4.771%	1	291	+120.355%
2025-08-19	16.5600	16.5600	16.5600	16.5600	-6.335%	1	291	+109.843%
2025-08-18	17.6800	17.6800	17.6800	17.6800	+15.405%	1	291	+96.550%
2025-08-13	15.3000	15.3200	15.1600	15.3200	+19.501%	5	292	+126.828%
2025-08-08	12.8200	12.8200	12.8200	12.8200	-4.684%	2	291	+171.061%
2025-08-05	13.4500	13.4500	13.4500	13.4500	+0.224%	1	291	+158.364%
2025-08-04	15.0000	15.0000	13.4200	13.4200	+11.554%	2	292	+158.942%
2025-08-01	13.1500	13.1500	12.0300	12.0300	-40.446%	13	292	+188.861%
2025-07-31	20.7100	20.7100	20.2000	20.2000	+14.642%	48	297	+72.030%
2025-07-29	17.6200	17.6200	17.6200	17.6200	-7.990%	1	253	+97.219%
2025-07-21	20.1000	20.1000	19.1500	19.1500	-4.250%	3	252	+81.462%
2025-07-18	20.0000	20.0000	20.0000	20.0000	+13.314%	2	250	+73.750%
2025-07-15	18.5000	18.5000	17.6500	17.6500	-1.944%	7	252	+96.884%
2025-07-11	18.0000	18.0000	18.0000	18.0000	+1.294%	1	254	+93.056%
2025-07-09	17.7700	17.7700	17.7700	17.7700	-1.278%	1	253	+95.554%
2025-06-30	18.0000	18.0000	18.0000	18.0000	+9.756%	1	253	+93.056%
2025-06-25	16.5000	16.5000	16.4000	16.4000	+9.333%	5	254	+111.890%
2025-06-17	15.0000	15.0000	15.0000	15.0000	+6.762%	12	258	+131.667%
2025-06-09	14.1500	14.1500	14.0500	14.0500	+24.667%	2	246	+147.331%
2025-06-03	11.2700	11.2700	11.2700	11.2700	+18.632%	1	245	+208.341%
2025-05-19	9.5000	9.5000	9.5000	9.5000	-0.524%	1	245	+265.789%
2025-05-15	10.2500	10.2500	9.5500	9.5500	-1.850%	2	246	+263.874%
2025-05-13	10.2800	10.2800	9.7300	9.7300	+9.944%	2	245	+257.143%
2025-05-12	8.8500	8.8500	8.8500	8.8500	+19.272%	1	245	+292.655%
2025-05-02	7.2200	7.4200	7.2200	7.4200	-26.535%	12	244	+368.329%
2025-05-01	10.1000	10.1000	10.1000	10.1000	+8.021%	1	244	+244.059%
2025-04-24	9.2000	9.3500	9.2000	9.3500	+23.026%	3	244	+271.658%
2025-04-22	7.6000	7.6000	7.6000	7.6000	+6.592%	1	243	+357.237%
2025-04-21	7.1300	7.1300	7.1300	7.1300	-2.993%	1	243	+387.377%
2025-04-15	7.3500	7.3500	7.3500	7.3500	-8.696%	1	243	+372.789%
2025-04-11	8.0500	8.0500	8.0500	8.0500	+23.846%	4	242	+331.677%
2025-04-08	6.5000	6.5000	6.5000	6.5000	-10.837%	15	242	+434.615%
2025-04-07	8.6700	8.6700	7.1100	7.2900	+7.206%	11	245	+376.680%
2025-04-04	7.3700	7.3700	6.8000	6.8000	-25.275%	36	254	+411.029%
2025-04-03	9.1000	9.1000	9.1000	9.1000	-22.881%	2	241	+281.868%
2025-04-01	11.8000	11.8000	11.8000	11.8000	-27.829%	7	240	+194.492%
2025-03-24	15.9000	16.3500	15.9000	16.3500	+7.637%	5	240	+112.538%
2025-03-21	15.0000	15.4000	15.0000	15.1900	+43.981%	6	238	+128.769%
2025-03-14	10.5500	10.5500	10.5500	10.5500	-9.906%	80	235	+229.384%
2025-03-10	11.1500	11.7100	11.1500	11.7100	-7.504%	42	275	+196.755%
2025-03-07	12.6600	12.6600	12.6600	12.6600	-27.032%	46	274	+174.487%
2025-02-27	17.3500	17.3500	17.3500	17.3500	-15.695%	2	258	+100.288%
2025-02-24	20.5800	20.5800	20.5800	20.5800	-2.000%	4	258	+68.853%
2025-02-21	21.0000	21.0000	21.0000	21.0000	-10.256%	2	258	+65.476%
2025-02-19	23.4000	23.4000	23.4000	23.4000	-4.529%	2	257	+48.504%
2025-02-18	24.5100	24.5100	24.5100	24.5100	-12.620%	1	259	+41.779%
2025-02-14	31.9800	31.9800	28.0000	28.0500	+56.967%	58	264	+23.886%
2025-02-06	17.8700	17.8700	17.8700	17.8700	-10.650%	1	264	+94.460%
2025-01-31	20.0000	20.0000	20.0000	20.0000	+5.319%	2	263	+73.750%
2025-01-24	18.9900	18.9900	18.9900	18.9900	+1.172%	4	262	+82.991%
2025-01-08	18.7100	18.7700	18.7100	18.7700	+30.347%	8	260	+85.136%
2025-01-03	14.0000	14.4000	14.0000	14.4000	+6.667%	42	260	+141.319%
2024-12-27	13.8200	13.8500	12.6000	13.5000	-15.094%	54	240	+157.407%
2024-12-24	15.7800	15.9000	15.7800	15.9000	-7.289%	19	219	+118.553%
2024-12-18	17.7000	17.7000	17.1500	17.1500	-7.297%	15	219	+102.624%
2024-12-11	18.2000	18.5000	18.2000	18.5000	+6.322%	15	219	+87.838%
2024-12-10	17.4800	17.4800	17.4000	17.4000	-3.333%	15	204	+99.713%
2024-12-05	17.2000	18.0000	17.2000	18.0000	-3.485%	10	204	+93.056%
2024-12-04	17.7400	18.6500	17.7400	18.6500	+18.790%	16	201	+86.327%
2024-12-02	15.5500	15.7000	15.5500	15.7000	+49.952%	2	185	+121.338%
2024-11-27	10.4700	10.4700	10.4700	10.4700	-0.286%	5	183	+231.901%
2024-11-26	11.0000	11.0000	10.5000	10.5000	-21.583%	5	183	+230.952%
2024-11-19	13.3900	13.3900	13.3900	13.3900	+3.558%	5	183	+159.522%
2024-11-18	12.9300	12.9300	12.9300	12.9300	-7.972%	1	178	+168.755%
2024-11-14	13.6500	14.0500	13.6500	14.0500	-14.900%	6	177	+147.331%
2024-11-11	16.5900	16.5900	16.5100	16.5100	+51.329%	4	171	+110.478%
2024-11-04	10.9100	10.9100	10.9100	10.9100	+11.327%	1	171	+218.515%
2024-11-01	9.8000	9.8000	9.8000	9.8000	+20.245%	312	171	+254.592%
2024-10-31	9.7500	9.7500	8.1500	8.1500	-48.320%	13	21	+326.380%
2024-10-28	15.7700	15.7700	15.7700	15.7700	-1.438%	1	20	+120.355%
2024-10-25	16.0000	16.0000	16.0000	16.0000	-2.439%	2	19	+117.188%
2024-10-21	18.0500	18.0500	16.4000	16.4000	+1.172%	6	20	+111.890%
2024-10-14	16.2100	16.2100	16.2100	16.2100	-6.571%	1	19	+114.374%
2024-10-08	17.3500	17.3500	17.3500	17.3500	+1.343%	6	18	+100.288%
2024-09-19	17.2900	17.2900	16.5400	17.1200	-2.450%	5	24	+102.979%
2024-09-18	17.5500	17.5500	17.4000	17.5500	+10.586%	3	20	+98.006%
2024-09-17	16.2000	16.2000	15.8700	15.8700	+1.731%	7	17	+118.967%
2024-09-16	15.6000	15.6000	15.6000	15.6000	0.000%	10	10	+122.756%