Dark

ROKU20270115C125
ROKU Jan 15 2027 125.00 Call (ROKU270115C00125000)
option OPRA

EOD

Jun 29, 2026

18.90+12.166%(+2.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	18.9000	18.9000	18.9000	18.9000	+12.166%	1	628	0.000%
2026-06-25	16.8500	16.8500	16.8500	16.8500	-14.074%	3	629	+12.166%
2026-06-17	19.6100	19.6100	19.6100	19.6100	-4.944%	1	629	-3.621%
2026-06-16	20.6300	20.6300	20.6300	20.6300	-9.398%	1	629	-8.386%
2026-06-15	24.0000	24.9000	22.7700	22.7700	-25.515%	1,004	1,253	-16.996%
2026-06-12	24.7500	32.0000	24.2200	30.5700	+64.355%	8	1,253	-38.175%
2026-06-10	19.1500	19.4500	18.6000	18.6000	-17.663%	8	1,253	+1.613%
2026-06-08	24.5000	24.5000	22.5900	22.5900	+0.400%	2	1,247	-16.335%
2026-06-05	22.0000	22.5000	22.0000	22.5000	-4.701%	4	1,247	-16.000%
2026-06-04	23.6600	23.6600	23.6100	23.6100	+12.268%	2	1,249	-19.949%
2026-06-03	21.0300	21.0300	21.0300	21.0300	-15.474%	1	1,249	-10.128%
2026-06-02	24.8800	24.8800	24.8800	24.8800	-4.308%	2	1,249	-24.035%
2026-06-01	26.0000	26.0000	26.0000	26.0000	+0.193%	2	1,251	-27.308%
2026-05-29	27.3000	27.3000	25.9500	25.9500	-0.154%	4	1,251	-27.168%
2026-05-28	25.9900	25.9900	25.9900	25.9900	+4.883%	1	1,250	-27.280%
2026-05-26	25.0000	25.0000	24.7800	24.7800	+9.307%	2	1,249	-23.729%
2026-05-20	22.2900	22.6700	21.6500	22.6700	+11.400%	30	1,249	-16.630%
2026-05-19	20.3500	20.3500	20.3500	20.3500	-11.522%	2	1,234	-7.125%
2026-05-15	23.0000	23.0000	23.0000	23.0000	-8.911%	1	1,234	-17.826%
2026-05-13	25.2500	25.2500	25.2500	25.2500	+2.851%	1	1,233	-25.149%
2026-05-12	24.5500	24.5500	24.5500	24.5500	-3.725%	1	1,233	-23.014%
2026-05-11	25.5000	25.5000	25.5000	25.5000	-1.620%	2	1,233	-25.882%
2026-05-08	25.9200	25.9200	25.9200	25.9200	+6.012%	1	1,233	-27.083%
2026-05-07	26.5500	26.5500	24.4500	24.4500	-2.706%	2	1,233	-22.699%
2026-05-06	25.1300	25.1300	25.1300	25.1300	+5.677%	4	1,233	-24.791%
2026-05-05	24.5900	24.5900	23.7800	23.7800	-4.880%	11	1,231	-20.521%
2026-05-04	25.0000	25.0000	25.0000	25.0000	+8.696%	1	1,240	-24.400%
2026-05-01	22.5000	23.0000	19.6000	23.0000	+17.527%	11	1,235	-17.826%
2026-04-30	19.5700	19.5700	19.5700	19.5700	+10.690%	3	1,235	-3.424%
2026-04-28	17.6800	17.6800	17.6800	17.6800	-13.756%	1	1,235	+6.900%
2026-04-22	20.5000	20.5000	20.5000	20.5000	-3.302%	2	1,234	-7.805%
2026-04-20	20.3100	21.2000	20.3100	21.2000	+6.266%	4	1,234	-10.849%
2026-04-17	19.9500	19.9500	19.9500	19.9500	+19.247%	1	1,236	-5.263%
2026-04-15	16.7300	16.7300	16.7300	16.7300	+24.851%	5	1,236	+12.971%
2026-04-10	13.4000	13.4000	13.4000	13.4000	+7.200%	17	1,236	+41.045%
2026-04-06	12.5000	12.5000	12.5000	12.5000	+9.649%	1	1,219	+51.200%
2026-03-31	11.4000	11.4000	11.4000	11.4000	+8.571%	2	1,219	+65.789%
2026-03-25	10.5000	10.5000	10.5000	10.5000	-7.895%	1	1,217	+80.000%
2026-03-24	11.4000	11.4000	11.4000	11.4000	-4.202%	1	1,217	+65.789%
2026-03-23	11.0300	11.9000	11.0300	11.9000	+8.676%	2	1,217	+58.824%
2026-03-20	11.0500	11.0500	10.9500	10.9500	-12.048%	8	1,215	+72.603%
2026-03-05	12.6000	12.6000	12.4500	12.4500	+46.471%	16	1,207	+51.807%
2026-02-20	8.5000	8.5000	8.5000	8.5000	-8.602%	1	1,199	+122.353%
2026-02-17	9.3000	9.3000	9.3000	9.3000	-7.463%	116	1,198	+103.226%
2026-02-13	10.0500	10.0500	10.0500	10.0500	+34.000%	5	1,309	+88.060%
2026-02-12	7.8800	7.8800	7.3500	7.5000	-16.667%	3	1,309	+152.000%
2026-02-09	9.0000	9.0000	9.0000	9.0000	+12.500%	1	1,312	+110.000%
2026-02-05	9.4000	9.4000	8.0000	8.0000	-37.695%	7	1,311	+136.250%
2026-01-30	13.4100	13.4100	12.8400	12.8400	-20.741%	2	1,317	+47.196%
2026-01-16	17.0300	17.0300	16.2000	16.2000	-11.957%	3	1,316	+16.667%
2026-01-12	18.4000	18.4000	18.4000	18.4000	-13.043%	6	1,316	+2.717%
2026-01-09	21.1600	21.1600	21.1600	21.1600	+3.472%	1	1,310	-10.681%
2026-01-08	20.4500	20.4500	20.4500	20.4500	+5.141%	1	1,309	-7.579%
2026-01-07	20.4500	20.4500	19.4500	19.4500	-7.381%	3	1,309	-2.828%
2026-01-06	21.0000	21.0000	21.0000	21.0000	-8.894%	1	1,311	-10.000%
2026-01-05	21.3500	23.0500	21.3500	23.0500	+14.734%	6	1,310	-18.004%
2025-12-31	20.0000	20.0900	20.0000	20.0900	-6.991%	2	1,305	-5.923%
2025-12-22	21.6400	22.8500	21.6000	21.6000	+5.882%	21	1,304	-12.500%
2025-12-19	21.3000	21.3000	20.4000	20.4000	-3.546%	2	1,304	-7.353%
2025-12-17	21.1500	21.1500	21.1500	21.1500	+0.955%	1	1,304	-10.638%
2025-12-16	20.2200	20.9500	20.2200	20.9500	-0.711%	2	1,303	-9.785%
2025-12-11	21.9500	21.9500	21.1000	21.1000	+24.852%	3	1,302	-10.427%
2025-12-08	16.9000	16.9000	16.9000	16.9000	+3.554%	1	1,302	+11.834%
2025-12-05	16.3200	16.3200	16.3200	16.3200	+36.000%	1	1,302	+15.809%
2025-12-03	12.0000	12.0000	12.0000	12.0000	-17.241%	6	1,301	+57.500%
2025-11-26	14.5000	14.5000	14.5000	14.5000	+11.538%	1	1,307	+30.345%
2025-11-25	13.0000	13.0000	13.0000	13.0000	-20.196%	1	1,307	+45.385%
2025-11-17	16.2900	16.2900	16.2900	16.2900	-5.565%	3	1,307	+16.022%
2025-11-14	17.2500	17.2500	17.2500	17.2500	-5.324%	1	1,307	+9.565%
2025-11-13	18.2200	18.2200	18.2200	18.2200	-8.900%	2	1,307	+3.732%
2025-11-12	20.0000	20.0000	20.0000	20.0000	-1.478%	1	1,307	-5.500%
2025-11-11	20.9000	20.9000	20.3000	20.3000	-0.976%	3	1,307	-6.897%
2025-11-10	20.5000	20.5000	20.5000	20.5000	+18.634%	2	1,305	-7.805%
2025-11-07	17.2800	17.2800	17.2800	17.2800	-13.600%	14	1,305	+9.375%
2025-11-06	20.7900	21.6400	19.4500	20.0000	0.000%	1,004	1,319	-5.500%
2025-11-05	20.0000	20.0000	20.0000	20.0000	+0.503%	1	379	-5.500%
2025-10-31	19.9000	19.9000	19.9000	19.9000	+12.429%	14	378	-5.025%
2025-10-30	17.7000	17.7000	17.7000	17.7000	+10.625%	1	377	+6.780%
2025-10-29	16.0000	16.0000	16.0000	16.0000	+6.101%	1	377	+18.125%
2025-10-20	15.0800	15.0800	15.0800	15.0800	-13.829%	1	376	+25.332%
2025-10-08	17.5000	17.5000	17.5000	17.5000	-3.687%	1	377	+8.000%
2025-10-07	19.3500	19.3500	18.1700	18.1700	-4.419%	2	375	+4.018%
2025-10-06	17.9500	19.0100	17.9500	19.0100	-0.105%	2	375	-0.579%
2025-10-03	19.0300	19.0300	19.0300	19.0300	-6.486%	14	375	-0.683%
2025-10-02	20.2200	20.3500	20.2200	20.3500	+13.687%	28	380	-7.125%
2025-10-01	17.9000	17.9000	17.9000	17.9000	+11.875%	5	377	+5.587%
2025-09-25	16.0000	16.0000	16.0000	16.0000	+15.942%	1	377	+18.125%
2025-09-15	13.8000	13.8000	13.8000	13.8000	-12.102%	1	377	+36.957%
2025-09-03	15.7000	15.7000	15.7000	15.7000	+9.944%	1	377	+20.382%
2025-08-25	14.2800	14.2800	14.2800	14.2800	+26.933%	1	377	+32.353%
2025-08-20	11.2500	11.2500	11.2500	11.2500	-12.109%	5	377	+68.000%
2025-08-19	12.9500	12.9500	12.8000	12.8000	+20.755%	216	377	+47.656%
2025-08-13	10.6000	10.6000	10.6000	10.6000	-3.811%	2	193	+78.302%
2025-08-06	11.0200	11.0200	11.0200	11.0200	+0.182%	2	191	+71.506%
2025-08-04	10.6100	11.0000	10.6100	11.0000	-29.936%	15	191	+71.818%
2025-07-31	15.7000	15.7000	15.7000	15.7000	+16.296%	4	186	+20.382%
2025-07-22	13.5000	13.5000	13.5000	13.5000	-3.226%	13	190	+40.000%
2025-07-10	13.9500	13.9500	13.9500	13.9500	+4.104%	3	185	+35.484%
2025-07-01	13.4000	13.4000	13.4000	13.4000	-4.286%	20	189	+41.045%
2025-06-30	14.0000	14.5000	14.0000	14.0000	+19.250%	8	189	+35.000%
2025-06-16	11.7400	11.7400	11.7400	11.7400	+9.925%	5	189	+60.988%
2025-06-10	10.5400	10.6800	10.5400	10.6800	+2.201%	2	189	+76.966%
2025-06-09	10.4500	10.4500	10.4500	10.4500	+13.587%	2	187	+80.861%
2025-06-06	9.2000	9.2000	9.2000	9.2000	+13.580%	8	186	+105.435%
2025-06-03	8.1000	8.1000	8.1000	8.1000	+14.085%	10	182	+133.333%
2025-05-15	7.1000	7.1000	7.1000	7.1000	+42.000%	1	172	+166.197%
2025-05-08	5.0000	5.0000	5.0000	5.0000	+6.383%	12	173	+278.000%
2025-05-07	4.7000	4.7000	4.7000	4.7000	+3.982%	1	161	+302.128%
2025-05-06	4.5200	4.5200	4.5200	4.5200	-6.804%	1	160	+318.142%
2025-05-05	4.6000	4.8500	4.6000	4.8500	-12.613%	5	160	+289.691%
2025-05-02	5.5500	5.5500	5.5500	5.5500	-32.727%	2	160	+240.541%
2025-05-01	8.2500	8.2500	8.2500	8.2500	+47.321%	1	161	+129.091%
2025-04-22	5.7000	5.7000	5.6000	5.6000	+4.869%	30	160	+237.500%
2025-04-17	5.3400	5.3400	5.3400	5.3400	-23.714%	3	163	+253.933%
2025-04-09	5.0500	7.0000	5.0500	7.0000	+42.857%	31	163	+170.000%
2025-04-08	4.9000	4.9000	4.9000	4.9000	-18.333%	6	162	+285.714%
2025-04-07	4.7000	6.0000	4.6500	6.0000	+13.208%	6	155	+215.000%
2025-04-04	5.3000	5.3000	5.3000	5.3000	-47.937%	2	155	+256.604%
2025-03-28	10.1000	10.1800	10.1000	10.1800	-20.469%	42	154	+85.658%
2025-03-24	12.8000	12.8000	12.8000	12.8000	+39.130%	21	155	+47.656%
2025-03-19	9.2000	9.2000	9.2000	9.2000	+14.286%	1	155	+105.435%
2025-03-17	8.0500	8.0500	8.0500	8.0500	-5.294%	1	155	+134.783%
2025-03-13	8.5000	8.5000	8.5000	8.5000	-3.409%	1	154	+122.353%
2025-03-10	8.8000	8.8000	8.8000	8.8000	-12.871%	1	154	+114.773%
2025-03-07	9.9000	10.1000	9.9000	10.1000	-17.551%	6	154	+87.129%
2025-03-04	11.8700	12.2500	11.8700	12.2500	-9.993%	9	154	+54.286%
2025-02-28	13.3000	13.6100	13.3000	13.6100	-17.515%	4	154	+38.868%
2025-02-21	16.5000	16.5000	16.5000	16.5000	-15.816%	10	154	+14.545%
2025-02-19	19.6000	19.6000	19.6000	19.6000	-18.841%	5	154	-3.571%
2025-02-14	24.4500	24.4500	23.3300	24.1500	+38.475%	20	151	-21.739%
2025-02-13	17.4400	17.4400	17.4400	17.4400	+5.060%	1	151	+8.372%
2025-02-12	14.7400	16.6000	14.7400	16.6000	-16.331%	3	151	+13.855%
2025-02-10	19.1500	19.8400	19.1500	19.8400	+40.709%	52	151	-4.738%
2025-02-04	14.1000	14.1000	14.1000	14.1000	+30.556%	1	187	+34.043%
2025-01-03	10.8000	10.8000	10.8000	10.8000	+4.348%	8	187	+75.000%
2024-12-31	10.3000	10.3500	10.3000	10.3500	-0.481%	2	182	+82.609%
2024-12-30	10.4000	10.4000	10.4000	10.4000	-3.704%	2	182	+81.731%
2024-12-27	10.8000	10.8000	10.8000	10.8000	-3.743%	4	182	+75.000%
2024-12-26	12.8000	12.8000	11.2200	11.2200	-19.281%	7	180	+68.449%
2024-12-20	13.9000	13.9000	13.9000	13.9000	-9.150%	6	176	+35.971%
2024-12-17	15.3000	15.3000	15.3000	15.3000	+6.993%	1	170	+23.529%
2024-12-16	14.3000	14.3000	14.3000	14.3000	-2.721%	1	169	+32.168%
2024-12-13	14.5000	15.0000	14.5000	14.7000	-2.000%	24	169	+28.571%
2024-12-12	15.0000	15.0000	15.0000	15.0000	+3.093%	8	157	+26.000%
2024-12-11	14.5500	14.5500	14.5500	14.5500	+3.929%	4	149	+29.897%
2024-12-10	14.0000	14.0000	14.0000	14.0000	-10.256%	6	151	+35.000%
2024-12-09	15.6000	15.6000	15.3000	15.6000	+3.311%	102	145	+21.154%
2024-12-06	16.1300	16.2100	15.0400	15.1000	+2.373%	26	43	+25.166%
2024-12-05	14.1500	14.9000	13.7000	14.7500	0.000%	33	33	+28.136%