Dark

ROKU20270115C130
ROKU Jan 15 2027 130.00 Call (ROKU270115C00130000)
option OPRA

EOD

Jun 30, 2026

15.90+15.051%(+2.08)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	15.8500	15.9000	15.7500	15.9000	+15.051%	8	1,253	0.000%
2026-06-25	13.7000	14.0200	13.7000	13.8200	-5.213%	14	1,249	+15.051%
2026-06-24	14.6000	14.7900	14.4000	14.5800	+1.958%	130	1,237	+9.053%
2026-06-22	14.3000	14.3000	14.3000	14.3000	-11.235%	10	1,172	+11.189%
2026-06-17	17.0000	17.0000	16.1100	16.1100	-4.843%	3	1,173	-1.304%
2026-06-16	17.3000	18.1000	16.9300	16.9300	-15.771%	4	1,173	-6.084%
2026-06-15	18.6500	20.1000	18.6500	20.1000	-28.850%	7	1,155	-20.896%
2026-06-12	20.5000	28.2500	20.5000	28.2500	+59.875%	29	1,155	-43.717%
2026-06-11	17.7000	17.7000	17.6700	17.6700	+6.126%	4	1,155	-10.017%
2026-06-10	17.9200	17.9200	16.4000	16.6500	-10.724%	4	1,154	-4.505%
2026-06-09	17.5000	18.6500	17.5000	18.6500	-8.354%	49	1,151	-14.745%
2026-06-08	20.3500	20.3500	20.3500	20.3500	+5.440%	1	1,103	-21.867%
2026-06-05	19.3000	19.3000	19.3000	19.3000	+5.464%	2	1,103	-17.617%
2026-06-03	20.1500	20.1500	18.3000	18.3000	-22.128%	5	1,105	-13.115%
2026-06-01	23.0000	23.5000	22.0000	23.5000	-2.246%	5	1,107	-32.340%
2026-05-29	25.5000	25.7500	24.0400	24.0400	+4.295%	12	1,105	-33.860%
2026-05-28	23.3600	23.3600	23.0500	23.0500	-7.947%	2	1,110	-31.020%
2026-05-27	23.7000	25.0400	23.7000	25.0400	+19.238%	3	1,109	-36.502%
2026-05-26	21.0000	21.0000	21.0000	21.0000	+0.671%	1	1,108	-24.286%
2026-05-20	20.8600	20.8600	20.8600	20.8600	+4.300%	1	1,109	-23.778%
2026-05-15	19.9100	20.5200	19.9100	20.0000	-13.043%	16	1,110	-20.500%
2026-05-12	22.7000	23.0000	22.3000	23.0000	-6.122%	23	1,118	-30.870%
2026-05-11	23.1000	24.5000	23.1000	24.5000	+2.768%	2	1,118	-35.102%
2026-05-08	23.1000	24.7500	22.5500	23.8400	+8.364%	5	1,115	-33.305%
2026-05-07	23.0000	23.0000	22.0000	22.0000	-6.343%	12	1,116	-27.727%
2026-05-06	22.2000	23.5200	22.2000	23.4900	+6.773%	46	1,124	-32.312%
2026-05-05	21.7400	22.0000	21.7400	22.0000	-2.439%	2	1,113	-27.727%
2026-05-04	23.3000	23.5000	22.4300	22.5500	+5.374%	12	1,111	-29.490%
2026-05-01	19.5500	21.4000	18.2300	21.4000	+12.632%	167	1,106	-25.701%
2026-04-30	15.7000	19.0000	15.7000	19.0000	+20.712%	19	1,106	-16.316%
2026-04-29	15.7500	15.7500	15.7400	15.7400	-2.719%	5	1,102	+1.017%
2026-04-28	15.9000	16.1800	15.9000	16.1800	-5.380%	4	1,099	-1.731%
2026-04-23	17.1000	17.1000	17.1000	17.1000	-7.065%	2	1,095	-7.018%
2026-04-17	18.0000	18.8000	18.0000	18.4000	+21.854%	8	1,096	-13.587%
2026-04-15	15.0500	15.1000	14.8500	15.1000	+7.321%	12	1,093	+5.298%
2026-04-14	14.0700	14.0700	14.0700	14.0700	+8.231%	7	1,085	+13.006%
2026-04-13	13.0500	13.0500	13.0000	13.0000	+8.333%	110	1,085	+22.308%
2026-04-08	12.0000	12.0000	12.0000	12.0000	+5.263%	2	975	+32.500%
2026-04-02	11.4000	11.4000	11.4000	11.4000	+14.000%	1	975	+39.474%
2026-04-01	10.0000	10.0000	10.0000	10.0000	+3.627%	1	975	+59.000%
2026-03-23	9.6500	9.6500	9.6500	9.6500	+4.891%	1	976	+64.767%
2026-03-20	9.2000	9.2000	9.2000	9.2000	-10.244%	1	976	+72.826%
2026-03-16	10.2500	10.2500	10.2500	10.2500	-13.866%	1	976	+55.122%
2026-03-11	11.9000	11.9000	11.9000	11.9000	-0.585%	4	976	+33.613%
2026-03-10	11.9700	11.9700	11.9700	11.9700	+7.838%	4	972	+32.832%
2026-03-05	11.5000	11.8000	11.1000	11.1000	+2.304%	25	968	+43.243%
2026-03-04	10.2000	11.2000	10.2000	10.8500	+7.960%	8	954	+46.544%
2026-03-03	10.0500	10.0500	10.0500	10.0500	-7.883%	1	953	+58.209%
2026-02-27	9.2500	10.9100	9.2500	10.9100	+38.804%	2	953	+45.738%
2026-02-20	7.8600	7.8600	7.8600	7.8600	-1.750%	8	953	+102.290%
2026-02-13	9.3500	9.3500	7.7500	8.0000	+19.940%	192	1,151	+98.750%
2026-02-12	7.4500	7.4500	6.0000	6.6700	-26.298%	4	1,151	+138.381%
2026-02-11	9.0500	9.0500	9.0500	9.0500	-3.209%	1	1,149	+75.691%
2026-02-10	9.3500	9.3500	9.3500	9.3500	+13.609%	2	1,148	+70.053%
2026-02-06	8.2300	8.2300	8.2300	8.2300	+11.518%	1	1,148	+93.196%
2026-02-05	7.3800	7.3800	7.3800	7.3800	-25.455%	2	1,148	+115.447%
2026-02-04	9.9000	9.9000	9.9000	9.9000	-13.158%	2	1,148	+60.606%
2026-02-02	12.0500	12.0600	11.4000	11.4000	-2.062%	14	1,146	+39.474%
2026-01-30	11.6400	11.6400	11.6400	11.6400	-12.151%	1	1,132	+36.598%
2026-01-29	13.0800	13.2700	12.5900	13.2500	-8.621%	12	1,131	+20.000%
2026-01-27	14.5000	14.5000	14.5000	14.5000	-1.695%	2	1,134	+9.655%
2026-01-21	14.7500	14.7500	14.7500	14.7500	-1.667%	1	1,134	+7.797%
2026-01-16	15.0000	15.0000	15.0000	15.0000	-6.250%	5	1,129	+6.000%
2026-01-15	16.5000	16.5000	16.0000	16.0000	-10.464%	10	1,129	-0.625%
2026-01-14	17.8700	17.8700	17.8700	17.8700	+5.118%	1	1,119	-11.024%
2026-01-12	17.5000	17.5000	17.0000	17.0000	-6.077%	10	1,119	-6.471%
2026-01-08	18.1000	18.1000	18.1000	18.1000	+4.023%	8	1,109	-12.155%
2026-01-07	17.4000	17.4000	17.4000	17.4000	-8.421%	1	1,101	-8.621%
2026-01-06	19.5000	19.5000	19.0000	19.0000	-0.262%	10	1,101	-16.316%
2026-01-05	19.0500	19.0500	19.0500	19.0500	+6.128%	10	1,086	-16.535%
2025-12-31	18.5000	18.5000	17.9500	17.9500	-5.427%	13	1,086	-11.421%
2025-12-30	18.9800	18.9800	18.9800	18.9800	-0.420%	3	1,086	-16.228%
2025-12-26	19.0600	19.0600	19.0600	19.0600	+3.587%	5	1,086	-16.579%
2025-12-23	18.4000	18.4000	18.4000	18.4000	-7.164%	3	1,081	-13.587%
2025-12-19	19.8200	19.8200	19.8200	19.8200	+0.354%	5	1,078	-19.778%
2025-12-18	20.1000	20.1000	19.7500	19.7500	-0.253%	7	1,073	-19.494%
2025-12-16	19.2400	19.8000	19.2400	19.8000	+5.769%	5	1,066	-19.697%
2025-12-15	18.7200	18.7200	18.7200	18.7200	+51.456%	1	1,062	-15.064%
2025-11-21	12.1000	12.7600	12.0600	12.3600	+5.551%	205	1,062	+28.641%
2025-11-20	12.4000	12.4000	11.7100	11.7100	-9.295%	65	963	+35.781%
2025-11-19	12.9100	12.9100	12.9100	12.9100	-14.503%	1	916	+23.160%
2025-11-17	15.0000	15.1000	15.0000	15.1000	-3.205%	30	916	+5.298%
2025-11-13	15.4400	15.6000	15.4400	15.6000	-32.468%	18	887	+1.923%
2025-10-31	21.8000	23.1000	21.8000	23.1000	+41.371%	2	885	-31.169%
2025-10-30	16.0000	16.3400	16.0000	16.3400	+11.612%	4	884	-2.693%
2025-10-24	14.6400	14.6400	14.6400	14.6400	+9.254%	1	880	+8.607%
2025-10-10	13.6400	13.6400	13.4000	13.4000	-12.131%	2	880	+18.657%
2025-10-09	15.2000	15.2500	15.2000	15.2500	-18.362%	12	879	+4.262%
2025-10-02	18.6900	18.6900	18.6800	18.6800	+4.125%	4	882	-14.882%
2025-10-01	17.2100	17.9400	17.2100	17.9400	+26.784%	4	881	-11.371%
2025-09-25	14.1500	14.1500	14.1500	14.1500	-1.599%	1	878	+12.367%
2025-09-17	14.3800	14.3800	14.3800	14.3800	+18.257%	10	878	+10.570%
2025-09-12	12.1600	12.1600	12.1600	12.1600	-13.143%	3	868	+30.757%
2025-09-08	13.9000	14.0000	13.9000	14.0000	+3.704%	4	869	+13.571%
2025-09-05	13.5000	13.5000	13.5000	13.5000	-4.930%	4	869	+17.778%
2025-09-04	14.2000	14.2000	14.2000	14.2000	-4.441%	2	873	+11.972%
2025-09-03	14.8600	14.8600	14.8600	14.8600	+10.896%	1	871	+6.999%
2025-09-02	13.4000	13.4000	13.4000	13.4000	+0.299%	1	870	+18.657%
2025-08-26	13.8600	13.8600	13.3600	13.3600	+3.486%	5	871	+19.012%
2025-08-22	13.5800	13.5800	12.9100	12.9100	+8.853%	4	873	+23.160%
2025-08-15	12.2500	12.2500	11.8600	11.8600	+14.368%	4	869	+34.064%
2025-08-13	10.0000	10.3700	10.0000	10.3700	+13.582%	5	867	+53.327%
2025-08-05	8.7900	9.1300	8.7900	9.1300	-11.702%	3	863	+74.151%
2025-08-04	9.6800	10.5900	9.6100	10.3400	+16.836%	16	860	+53.772%
2025-08-01	8.2000	8.8500	6.3500	8.8500	-37.189%	230	846	+79.661%
2025-07-31	14.0900	14.0900	14.0900	14.0900	+15.587%	1	840	+12.846%
2025-07-29	12.1000	12.1900	12.1000	12.1900	-13.730%	4	841	+30.435%
2025-07-28	14.2200	14.2200	14.1300	14.1300	+17.750%	3	840	+12.527%
2025-07-23	12.0000	12.0000	12.0000	12.0000	-3.382%	1	837	+32.500%
2025-07-22	12.6000	12.6000	12.4200	12.4200	-8.407%	14	837	+28.019%
2025-07-18	13.8800	13.8800	13.5600	13.5600	-0.877%	9	834	+17.257%
2025-07-17	13.0500	13.6800	13.0500	13.6800	+5.231%	3	825	+16.228%
2025-07-16	12.7800	13.0000	12.7800	13.0000	-2.108%	3	825	+22.308%
2025-07-15	13.2800	13.2800	13.2800	13.2800	-0.300%	4	826	+19.729%
2025-07-11	13.3200	13.3200	13.3200	13.3200	+3.819%	6	828	+19.369%
2025-07-08	12.8300	12.8300	12.8300	12.8300	+6.917%	2	822	+23.928%
2025-06-27	12.4500	12.9200	12.0000	12.0000	-5.808%	10	826	+32.500%
2025-06-26	11.6900	12.7400	11.6900	12.7400	+11.853%	11	817	+24.804%
2025-06-24	11.3900	11.3900	11.3900	11.3900	+11.122%	2	806	+39.596%
2025-06-17	10.2500	10.2500	10.2500	10.2500	0.000%	1	804	+55.122%
2025-06-16	10.7900	10.7900	10.2500	10.2500	+0.098%	4	804	+55.122%
2025-06-11	10.2400	10.2400	10.2400	10.2400	+8.936%	3	800	+55.273%
2025-06-06	8.4700	9.4000	8.4700	9.4000	+7.675%	10	797	+69.149%
2025-06-05	8.7300	8.7300	8.7300	8.7300	+19.589%	4	794	+82.131%
2025-05-29	7.3000	7.3000	7.3000	7.3000	-0.409%	475	790	+117.808%
2025-05-27	7.3100	7.3300	7.3100	7.3300	+9.403%	6	315	+116.917%
2025-05-13	6.7000	6.7000	6.7000	6.7000	+11.667%	3	309	+137.313%
2025-05-12	6.0000	6.0000	6.0000	6.0000	+44.578%	2	307	+165.000%
2025-05-06	3.4400	4.1500	3.4400	4.1500	-4.598%	2	307	+283.133%
2025-05-05	4.1300	4.3500	4.1200	4.3500	-7.839%	41	308	+265.517%
2025-05-02	4.6000	4.7200	4.6000	4.7200	-26.935%	4	311	+236.864%
2025-04-30	6.6400	7.1500	6.4600	6.4600	+5.041%	48	309	+146.130%
2025-04-24	6.2100	6.2100	6.1500	6.1500	+9.821%	32	303	+158.537%
2025-04-23	5.6000	5.6000	5.6000	5.6000	+21.739%	1	303	+183.929%
2025-04-21	4.6000	4.6000	4.6000	4.6000	-2.128%	1	302	+245.652%
2025-04-17	4.7500	4.7500	4.7000	4.7000	-8.738%	21	295	+238.298%
2025-04-15	5.1500	5.1500	5.1500	5.1500	-7.540%	1	295	+208.738%
2025-04-11	5.5700	5.5700	5.5700	5.5700	+17.017%	12	295	+185.458%
2025-04-10	5.2000	5.2000	4.7600	4.7600	-24.204%	2	289	+234.034%
2025-04-09	6.2800	6.2800	6.2800	6.2800	+25.600%	1	289	+153.185%
2025-04-08	5.4000	5.4000	5.0000	5.0000	-9.091%	4	290	+218.000%
2025-04-07	6.4500	6.4500	5.0500	5.5000	+17.021%	30	294	+189.091%
2025-04-04	4.7500	4.7500	4.7000	4.7000	-37.913%	18	323	+238.298%
2025-03-31	7.5700	7.5700	7.5700	7.5700	-17.717%	1	332	+110.040%
2025-03-19	9.2000	9.2000	9.2000	9.2000	+22.667%	3	333	+72.826%
2025-03-17	7.5000	7.5000	7.5000	7.5000	-1.961%	4	336	+112.000%
2025-03-13	7.7800	7.7800	7.6500	7.6500	-12.571%	5	335	+107.843%
2025-03-11	8.1000	8.7500	7.7500	8.7500	+4.665%	4	335	+81.714%
2025-03-10	8.9000	9.1000	8.3600	8.3600	-7.111%	21	333	+90.191%
2025-03-07	10.9000	10.9000	9.0000	9.0000	-21.943%	42	312	+76.667%
2025-03-06	11.5400	11.5400	11.5300	11.5300	-16.751%	15	276	+37.901%
2025-03-05	13.8500	13.8500	13.8500	13.8500	+30.414%	7	276	+14.801%
2025-03-04	10.7000	10.7000	10.6200	10.6200	-17.865%	17	283	+49.718%
2025-03-03	12.9300	12.9300	12.9300	12.9300	-3.866%	2	276	+22.970%
2025-02-28	12.8000	13.4500	12.8000	13.4500	+3.861%	142	278	+18.216%
2025-02-27	12.9500	12.9500	12.9500	12.9500	-11.604%	2	349	+22.780%
2025-02-26	14.6500	14.6500	14.1000	14.6500	-10.288%	11	351	+8.532%
2025-02-24	14.9700	16.3300	14.9700	16.3300	+7.082%	5	356	-2.633%
2025-02-21	15.8500	15.8500	15.2500	15.2500	-12.104%	8	356	+4.262%
2025-02-20	17.0000	17.3500	16.6000	17.3500	0.000%	3	356	-8.357%
2025-02-19	17.8500	18.0500	17.3500	17.3500	-13.250%	12	359	-8.357%
2025-02-18	22.3000	22.3000	20.0000	20.0000	-9.338%	27	359	-20.500%
2025-02-14	20.9500	23.0000	20.9500	22.0600	+38.742%	284	509	-27.924%
2025-02-13	16.0000	16.0000	15.9000	15.9000	+9.429%	11	510	0.000%
2025-02-11	14.1000	14.5300	14.1000	14.5300	-10.530%	3	510	+9.429%
2025-02-10	16.4000	19.2100	15.8000	16.2400	+0.557%	152	508	-2.094%
2025-02-07	14.9000	16.1500	14.9000	16.1500	+24.710%	96	462	-1.548%
2025-02-06	12.9500	12.9500	12.9500	12.9500	+1.569%	1	498	+22.780%
2025-02-04	13.1000	13.1000	12.7500	12.7500	+8.051%	3	497	+24.706%
2025-02-03	11.9000	12.9400	11.8000	11.8000	-16.431%	70	494	+34.746%
2025-01-31	14.1200	14.1200	14.1200	14.1200	-5.552%	2	424	+12.606%
2025-01-30	15.1700	15.1700	14.7800	14.9500	+9.124%	14	423	+6.355%
2025-01-29	12.4000	14.4000	12.3000	13.7000	+15.905%	57	418	+16.058%
2025-01-27	12.0000	12.2500	11.7000	11.8200	-5.817%	16	394	+34.518%
2025-01-24	14.0000	14.0000	12.5000	12.5500	+5.021%	62	382	+26.693%
2025-01-22	11.8000	12.3500	11.8000	11.9500	-5.534%	18	351	+33.054%
2025-01-21	12.6000	12.6500	12.5000	12.6500	+15.525%	10	304	+25.692%
2025-01-17	10.7000	11.1000	10.7000	10.9500	+2.336%	38	304	+45.205%
2025-01-16	10.8500	10.8500	10.5500	10.7000	+1.422%	5	304	+48.598%
2025-01-14	10.4500	10.7000	10.4000	10.5500	-7.456%	13	299	+50.711%
2025-01-13	11.2500	11.4000	11.0600	11.4000	-7.692%	9	286	+39.474%
2025-01-10	12.1500	12.5400	12.1000	12.3500	-11.470%	74	277	+28.745%
2025-01-08	13.4500	13.9500	13.4500	13.9500	+28.571%	14	226	+13.978%
2025-01-07	13.3000	13.4500	10.8500	10.8500	-8.439%	4	226	+46.544%
2025-01-06	11.2500	12.0000	11.2500	11.8500	+23.438%	13	222	+34.177%
2025-01-03	9.5500	9.6000	9.4500	9.6000	+3.784%	52	209	+65.625%
2024-12-31	9.6000	9.6000	9.2500	9.2500	-1.596%	2	183	+71.892%
2024-12-30	9.3500	9.4000	9.1000	9.4000	-6.931%	58	183	+69.149%
2024-12-27	9.1500	10.1000	9.1500	10.1000	-12.174%	62	125	+57.426%
2024-12-26	11.4400	11.6000	11.4400	11.5000	-1.709%	9	94	+38.261%
2024-12-23	12.0000	12.0000	11.7000	11.7000	-5.645%	5	85	+35.897%
2024-12-20	12.6500	12.6500	12.2000	12.4000	+3.333%	47	80	+28.226%
2024-12-19	12.3900	12.3900	11.1500	12.0000	-1.639%	8	33	+32.500%
2024-12-18	14.4600	14.4600	12.2000	12.2000	-11.208%	25	26	+30.328%
2024-12-11	13.7400	13.7400	13.7400	13.7400	0.000%	1	1	+15.721%