Dark

ROKU20270115C120
ROKU Jan 15 2027 120.00 Call (ROKU270115C00120000)
option OPRA

EOD

Jun 29, 2026

21.95+3.783%(+0.80)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	21.9500	21.9500	21.9500	21.9500	+3.783%	30	414	0.000%
2026-06-26	20.5000	21.1500	20.5000	21.1500	+2.174%	5	414	+3.783%
2026-06-25	20.7000	20.7000	20.7000	20.7000	-5.909%	9	414	+6.039%
2026-06-24	23.0000	23.0000	22.0000	22.0000	+3.774%	15	423	-0.227%
2026-06-22	23.6400	23.6400	21.2000	21.2000	-8.699%	2	423	+3.538%
2026-06-17	25.5500	25.5500	23.2200	23.2200	-6.371%	2	423	-5.469%
2026-06-16	24.8000	24.8000	24.8000	24.8000	-8.148%	1	423	-11.492%
2026-06-15	25.2000	28.5500	25.2000	27.0000	-29.596%	28	458	-18.704%
2026-06-12	24.4000	38.3500	24.4000	38.3500	+77.546%	20	458	-42.764%
2026-06-11	21.8600	21.8600	21.6000	21.6000	+2.857%	8	458	+1.620%
2026-06-10	21.4000	21.8500	20.6000	21.0000	-23.581%	110	457	+4.524%
2026-06-04	26.0000	27.4800	25.0500	27.4800	+18.194%	13	356	-20.124%
2026-06-03	22.2000	23.2500	22.2000	23.2500	-21.717%	34	357	-5.591%
2026-05-29	29.7000	29.7000	29.7000	29.7000	+3.484%	30	350	-26.094%
2026-05-28	28.7400	28.7400	28.7000	28.7000	+5.128%	2	350	-23.519%
2026-05-26	27.0200	27.6600	27.0200	27.3000	+1.828%	71	350	-19.597%
2026-05-21	25.3000	26.8100	25.3000	26.8100	+9.206%	58	301	-18.128%
2026-05-20	24.5500	24.5500	24.5500	24.5500	+7.440%	1	301	-10.591%
2026-05-19	22.8500	22.8500	22.8500	22.8500	-12.014%	1	299	-3.939%
2026-05-18	26.2500	26.2500	25.9000	25.9700	-2.332%	3	299	-15.479%
2026-05-12	26.5900	26.5900	26.5900	26.5900	-8.310%	1	299	-17.450%
2026-05-11	29.0000	29.0000	29.0000	29.0000	+6.033%	1	299	-24.310%
2026-05-06	27.3500	27.3500	27.3500	27.3500	+7.045%	2	301	-19.744%
2026-05-05	27.3900	27.3900	25.5500	25.5500	-7.961%	3	301	-14.090%
2026-05-04	27.7600	27.7600	27.7600	27.7600	+7.806%	1	299	-20.929%
2026-05-01	24.0500	25.7500	21.4900	25.7500	+22.038%	13	309	-14.757%
2026-04-27	23.5000	23.5000	21.1000	21.1000	+5.764%	5	309	+4.028%
2026-04-23	21.5700	21.5700	19.9500	19.9500	-13.261%	4	308	+10.025%
2026-04-22	23.0000	23.0000	23.0000	23.0000	+7.076%	1	308	-4.565%
2026-04-21	21.6600	21.6600	21.4800	21.4800	-8.440%	3	307	+2.188%
2026-04-20	22.7800	23.5000	22.7800	23.4600	+6.058%	4	307	-6.436%
2026-04-17	22.1200	22.1200	22.1200	22.1200	+21.873%	3	306	-0.769%
2026-04-15	18.1500	18.1500	18.1500	18.1500	+20.598%	1	308	+20.937%
2026-04-08	15.0000	15.0500	15.0000	15.0500	+20.400%	11	308	+45.847%
2026-04-01	12.5000	12.5000	12.5000	12.5000	+28.469%	2	297	+75.600%
2026-03-26	9.7100	9.7300	9.7100	9.7300	-26.008%	2	299	+125.591%
2026-03-24	13.1500	13.1500	13.1500	13.1500	+2.895%	1	299	+66.920%
2026-03-19	12.7800	12.7800	12.7800	12.7800	+0.235%	2	299	+71.753%
2026-03-16	12.7500	12.7500	12.7500	12.7500	+15.909%	1	301	+72.157%
2026-03-13	11.0000	11.0000	11.0000	11.0000	-26.667%	1	301	+99.545%
2026-03-06	15.0000	15.0000	15.0000	15.0000	+9.489%	3	301	+46.333%
2026-03-05	13.9500	13.9500	13.7000	13.7000	+18.410%	12	301	+60.219%
2026-02-26	11.5700	11.5700	11.5700	11.5700	+5.182%	24	301	+89.715%
2026-02-25	10.0700	11.0500	10.0700	11.0000	+16.034%	11	311	+99.545%
2026-02-24	9.4800	9.4800	9.4800	9.4800	-7.059%	1	311	+131.540%
2026-02-20	10.2000	10.2000	10.2000	10.2000	0.000%	5	311	+115.196%
2026-02-19	10.2000	10.2000	10.2000	10.2000	-2.857%	2	306	+115.196%
2026-02-13	10.5000	10.5000	10.5000	10.5000	+25.749%	24	289	+109.048%
2026-02-12	8.3500	8.3500	8.3500	8.3500	-16.080%	1	289	+162.874%
2026-02-11	10.5000	10.5000	9.9500	9.9500	-15.319%	11	289	+120.603%
2026-02-10	11.8500	11.8500	11.5500	11.7500	+14.634%	7	289	+86.809%
2026-02-09	10.2500	10.2500	10.2500	10.2500	+16.477%	15	289	+114.146%
2026-02-05	10.3000	10.3000	8.8000	8.8000	-35.953%	32	275	+149.432%
2026-01-30	14.7000	14.7000	13.7400	13.7400	-14.125%	4	278	+59.753%
2026-01-29	16.0000	16.0000	16.0000	16.0000	-10.314%	2	278	+37.188%
2026-01-21	17.8400	17.8400	17.8400	17.8400	-0.889%	1	278	+23.038%
2026-01-20	18.0000	18.0000	18.0000	18.0000	-18.809%	1	278	+21.944%
2026-01-08	22.4000	22.9100	22.1700	22.1700	+3.453%	4	277	-0.992%
2026-01-07	21.4300	21.4300	21.4300	21.4300	-13.449%	1	274	+2.427%
2026-01-05	24.0000	24.8700	24.0000	24.7600	+2.314%	8	273	-11.349%
2025-12-22	24.2000	24.2000	24.2000	24.2000	+5.217%	1	274	-9.298%
2025-12-19	23.0000	23.0000	23.0000	23.0000	-1.961%	2	274	-4.565%
2025-12-18	22.0000	23.4600	22.0000	23.4600	+7.615%	6	272	-6.436%
2025-12-16	23.9500	23.9500	21.8000	21.8000	+0.230%	2	266	+0.688%
2025-12-12	21.7500	21.7500	21.7500	21.7500	-5.599%	1	267	+0.920%
2025-12-11	23.0400	23.0400	23.0400	23.0400	+68.791%	15	266	-4.731%
2025-12-04	13.6500	13.6500	13.6500	13.6500	-9.000%	1	278	+60.806%
2025-11-25	15.0000	15.0000	15.0000	15.0000	+1.351%	15	278	+46.333%
2025-11-24	14.6200	14.8000	14.6200	14.8000	0.000%	2	263	+48.311%
2025-11-19	14.8000	14.8000	14.8000	14.8000	-10.466%	1	263	+48.311%
2025-11-14	16.5300	16.5300	16.5300	16.5300	-5.055%	1	263	+32.789%
2025-11-13	17.7000	17.7000	17.4100	17.4100	-20.138%	2	263	+26.077%
2025-11-12	21.8000	21.8000	21.8000	21.8000	+13.542%	5	263	+0.688%
2025-11-07	19.2000	19.2000	19.2000	19.2000	-14.667%	2	259	+14.323%
2025-11-03	22.5000	22.5000	22.5000	22.5000	+4.651%	2	261	-2.444%
2025-10-31	20.0000	26.4600	20.0000	21.5000	+40.523%	48	261	+2.093%
2025-10-10	15.5000	15.5000	15.3000	15.3000	-25.366%	100	305	+43.464%
2025-10-07	20.5000	20.5000	20.5000	20.5000	-5.486%	1	405	+7.073%
2025-10-06	20.8700	21.6900	20.8700	21.6900	+5.189%	2	405	+1.199%
2025-10-03	20.6200	20.6200	20.6200	20.6200	-5.413%	1	405	+6.450%
2025-10-02	21.9700	21.9700	21.8000	21.8000	+1.822%	2	405	+0.688%
2025-10-01	21.4100	21.4100	21.4100	21.4100	+11.977%	15	405	+2.522%
2025-09-29	18.9500	19.1400	18.6000	19.1200	+8.023%	144	420	+14.801%
2025-09-25	17.7000	17.7000	17.7000	17.7000	-4.992%	1	339	+24.011%
2025-09-22	18.6300	18.6300	18.6300	18.6300	-2.715%	2	339	+17.821%
2025-09-19	19.0000	19.1500	19.0000	19.1500	+9.429%	3	339	+14.621%
2025-09-18	17.5000	17.5000	17.5000	17.5000	0.000%	2	342	+25.429%
2025-09-17	17.9000	17.9000	17.5000	17.5000	+5.422%	11	340	+25.429%
2025-09-11	16.1000	16.6000	16.1000	16.6000	+6.342%	30	341	+32.229%
2025-09-10	15.6100	15.6100	15.6100	15.6100	-10.953%	5	322	+40.615%
2025-09-08	17.5300	17.5300	17.5300	17.5300	+8.411%	4	322	+25.214%
2025-09-05	16.1700	16.1700	16.1700	16.1700	-7.282%	14	326	+35.745%
2025-09-04	18.1000	18.1000	17.4400	17.4400	+1.101%	15	340	+25.860%
2025-09-03	17.2500	17.2500	17.2500	17.2500	+7.813%	1	336	+27.246%
2025-09-02	16.0000	16.0000	16.0000	16.0000	+3.560%	1	335	+37.188%
2025-08-25	15.4500	15.4500	15.4500	15.4500	-7.319%	1	335	+42.071%
2025-08-22	15.2900	16.6700	15.2900	16.6700	+17.394%	11	335	+31.674%
2025-08-21	14.2000	14.2000	14.2000	14.2000	+10.938%	1	345	+54.577%
2025-08-19	12.8000	12.8000	12.8000	12.8000	-12.329%	24	345	+71.484%
2025-08-18	14.6000	14.6000	14.6000	14.6000	+25.862%	10	345	+50.342%
2025-08-06	11.6000	11.6000	11.6000	11.6000	+16.000%	2	335	+89.224%
2025-08-01	10.7000	10.7000	10.0000	10.0000	-39.394%	37	335	+119.500%
2025-07-31	16.2500	16.5000	16.2500	16.5000	+5.769%	3	335	+33.030%
2025-07-30	15.6000	15.6000	15.6000	15.6000	+4.000%	1	335	+40.705%
2025-07-23	15.0000	15.0000	15.0000	15.0000	-5.660%	100	336	+46.333%
2025-07-21	15.9500	15.9500	15.9000	15.9000	-4.847%	35	236	+38.050%
2025-07-18	16.7100	16.7100	16.7100	16.7100	+5.759%	1	201	+31.358%
2025-07-10	15.8000	15.8000	15.8000	15.8000	+27.112%	1	200	+38.924%
2025-06-18	12.4300	12.4300	12.4300	12.4300	-0.956%	2	198	+76.589%
2025-06-17	12.5500	12.5500	12.5500	12.5500	-2.486%	1	198	+74.900%
2025-06-16	12.4900	12.8700	12.4900	12.8700	+49.651%	26	199	+70.552%
2025-05-29	8.6000	8.6000	8.6000	8.6000	+1.655%	2	201	+155.233%
2025-05-14	8.4600	8.4600	8.4600	8.4600	+18.820%	1	201	+159.456%
2025-05-12	7.1200	7.1200	7.1200	7.1200	+29.455%	2	202	+208.287%
2025-05-08	5.5000	5.5000	5.5000	5.5000	+6.796%	1	202	+299.091%
2025-05-06	5.1800	5.1800	5.1200	5.1500	-5.850%	3	202	+326.214%
2025-05-05	5.4700	5.4700	5.4700	5.4700	-4.035%	1	202	+301.280%
2025-05-02	5.7500	5.7500	5.7000	5.7000	-28.030%	4	202	+285.088%
2025-05-01	8.1700	8.1700	7.8700	7.9200	-2.222%	3	203	+177.146%
2025-04-30	8.1000	8.1000	8.1000	8.1000	-11.475%	1	203	+170.988%
2025-04-29	9.1500	9.1500	9.1500	9.1500	+25.342%	1	202	+139.891%
2025-04-24	7.3000	7.3000	7.3000	7.3000	+26.957%	2	201	+200.685%
2025-04-17	5.7500	5.7500	5.7500	5.7500	+4.927%	15	189	+281.739%
2025-04-16	5.4800	5.4800	5.4800	5.4800	-13.016%	1	189	+300.547%
2025-04-10	6.3000	6.3000	6.3000	6.3000	-5.970%	1	189	+248.413%
2025-04-09	5.8000	6.7000	5.8000	6.7000	+17.958%	3	189	+227.612%
2025-04-08	5.6800	5.6800	5.6800	5.6800	-8.828%	7	189	+286.444%
2025-04-07	6.2300	6.2300	6.2300	6.2300	-22.125%	3	196	+252.327%
2025-04-03	6.6500	8.0000	6.6500	8.0000	-18.699%	2	199	+174.375%
2025-03-31	9.8400	9.8400	9.8400	9.8400	-20.130%	5	197	+123.069%
2025-03-26	12.3200	12.3200	12.3200	12.3200	-10.660%	1	192	+78.166%
2025-03-25	13.7900	13.7900	13.7900	13.7900	-0.791%	1	193	+59.173%
2025-03-24	13.2500	13.9500	13.2500	13.9000	+64.887%	48	194	+57.914%
2025-03-18	8.4300	8.4300	8.4300	8.4300	-3.103%	1	236	+160.380%
2025-03-17	8.7000	8.7000	8.7000	8.7000	-2.793%	1	235	+152.299%
2025-03-13	9.4200	9.4200	8.9500	8.9500	-17.130%	4	234	+145.251%
2025-03-11	10.4000	10.8000	9.4500	10.8000	+1.887%	7	234	+103.241%
2025-03-10	10.4000	10.6000	10.1100	10.6000	-15.873%	35	227	+107.075%
2025-03-07	11.7000	12.8800	11.3800	12.6000	-13.402%	252	256	+74.206%
2025-02-28	15.0000	15.0000	14.4900	14.5500	-9.795%	8	189	+50.859%
2025-02-27	16.1300	16.1300	16.1300	16.1300	-0.432%	2	187	+36.082%
2025-02-24	16.2000	16.2000	16.2000	16.2000	-9.850%	1	187	+35.494%
2025-02-21	19.2000	19.2000	17.9700	17.9700	-5.421%	26	188	+22.148%
2025-02-20	20.0000	20.0000	19.0000	19.0000	-22.449%	2	178	+15.526%
2025-02-14	29.0000	29.0000	24.5000	24.5000	+31.720%	94	134	-10.408%
2025-02-13	19.5400	19.5400	18.1000	18.6000	+6.286%	5	131	+18.011%
2025-02-12	17.5000	17.5000	17.5000	17.5000	+9.375%	10	131	+25.429%
2025-02-06	16.0000	16.0000	16.0000	16.0000	+3.226%	10	141	+37.188%
2025-02-05	15.5000	15.5000	15.5000	15.5000	+0.389%	4	131	+41.613%
2025-01-24	15.0000	15.4400	15.0000	15.4400	-8.477%	16	127	+42.163%
2025-01-08	16.8700	16.8700	16.8700	16.8700	+15.548%	1	118	+30.113%
2024-12-19	14.6000	14.6000	14.6000	14.6000	-15.362%	1	118	+50.342%
2024-12-11	17.2500	17.2500	17.2500	17.2500	+8.150%	1	118	+27.246%
2024-12-09	16.3000	16.3000	15.9500	15.9500	-8.333%	116	117	+37.618%
2024-12-06	17.4000	17.4000	17.4000	17.4000	0.000%	2	1	+26.149%