Dark

ROKU20270115C150
ROKU Jan 15 2027 150.00 Call (ROKU270115C00150000)
option OPRA

EOD

Jul 1, 2026

6.16+16.226%(+0.86)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.5000	6.7000	6.1000	6.1600	+16.226%	18	1,858	0.000%
2026-06-29	5.2800	5.6000	5.2800	5.3000	+14.471%	11	1,854	+16.226%
2026-06-26	4.0500	4.6300	4.0500	4.6300	+1.758%	14	1,844	+33.045%
2026-06-25	4.1500	4.6900	3.6800	4.5500	-7.143%	9	1,844	+35.385%
2026-06-24	4.5200	4.9000	4.2100	4.9000	+16.667%	113	1,848	+25.714%
2026-06-22	4.8200	4.8200	3.9300	4.2000	-29.412%	11	1,849	+46.667%
2026-06-18	5.5900	5.9500	5.1100	5.9500	+1.884%	5	1,856	+3.529%
2026-06-17	6.1000	6.1000	5.6500	5.8400	-4.262%	3	1,856	+5.479%
2026-06-16	6.1100	6.7000	6.0200	6.1000	-9.630%	6	1,856	+0.984%
2026-06-15	10.3500	10.3500	6.7500	6.7500	-55.000%	188	1,804	-8.741%
2026-06-12	13.0000	17.3000	13.0000	15.0000	+26.050%	25	1,804	-58.933%
2026-06-11	11.0000	11.9000	11.0000	11.9000	-3.877%	169	1,804	-48.235%
2026-06-09	12.3800	12.3800	12.3800	12.3800	-13.123%	1	1,641	-50.242%
2026-06-08	14.2500	14.2500	14.2500	14.2500	+12.470%	2	1,640	-56.772%
2026-06-03	12.3900	12.6700	12.3900	12.6700	-17.459%	2	1,641	-51.381%
2026-06-02	15.3500	15.3500	15.3500	15.3500	-0.968%	2	1,640	-59.870%
2026-06-01	16.1100	16.1100	15.0500	15.5000	-10.353%	4	1,638	-60.258%
2026-05-29	16.5100	17.2900	16.5100	17.2900	+11.548%	4	1,636	-64.372%
2026-05-28	15.5000	15.5000	15.5000	15.5000	-9.357%	3	1,633	-60.258%
2026-05-27	16.8500	17.1000	16.8500	17.1000	+14.000%	3	1,633	-63.977%
2026-05-26	15.0000	15.0000	15.0000	15.0000	+3.448%	100	1,630	-58.933%
2026-05-22	14.5000	14.5000	14.5000	14.5000	+2.837%	1	1,555	-57.517%
2026-05-18	13.8000	14.1000	13.8000	14.1000	-4.536%	2	1,555	-56.312%
2026-05-12	15.4500	15.4500	14.7300	14.7700	-10.593%	22	1,555	-58.294%
2026-05-11	15.8500	16.5200	15.8500	16.5200	+0.121%	4	1,555	-62.712%
2026-05-07	16.5000	16.5000	16.5000	16.5000	+4.430%	1	1,545	-62.667%
2026-05-06	15.0000	15.8000	15.0000	15.8000	+7.923%	2	1,545	-61.013%
2026-05-05	14.6400	14.6400	14.6400	14.6400	+11.246%	1	1,545	-57.923%
2026-05-04	14.1200	14.1200	13.1600	13.1600	+2.813%	3	1,545	-53.191%
2026-05-01	13.7800	13.7800	12.8000	12.8000	+6.667%	5	1,543	-51.875%
2026-04-30	10.0000	12.0000	10.0000	12.0000	+14.068%	6	1,543	-48.667%
2026-04-29	10.5200	10.5200	10.5200	10.5200	-0.755%	3	1,538	-41.445%
2026-04-28	10.5800	10.6000	10.4000	10.6000	-12.685%	7	1,538	-41.887%
2026-04-24	12.1400	12.1400	12.1400	12.1400	-4.560%	2	1,534	-49.259%
2026-04-22	12.7200	12.7200	12.7200	12.7200	-1.776%	1	1,532	-51.572%
2026-04-20	11.9800	12.9500	11.9800	12.9500	+7.380%	9	1,533	-52.432%
2026-04-17	11.2800	12.0600	11.2800	12.0600	+11.563%	5	1,536	-48.922%
2026-04-16	10.6300	10.8100	10.6300	10.8100	+10.081%	10	1,538	-43.016%
2026-04-15	9.8200	9.8200	9.8200	9.8200	+3.805%	9	1,533	-37.271%
2026-04-14	9.3300	9.6000	9.2500	9.4600	+11.953%	404	1,533	-34.884%
2026-04-13	8.0300	8.4500	8.0300	8.4500	+2.424%	13	1,258	-27.101%
2026-04-08	8.2500	8.2500	8.2500	8.2500	+16.525%	5	1,258	-25.333%
2026-04-07	7.0800	7.0800	7.0800	7.0800	+2.609%	1	1,258	-12.994%
2026-04-02	5.3800	6.9000	5.3800	6.9000	+3.759%	3	1,258	-10.725%
2026-04-01	6.6500	6.6500	6.6500	6.6500	+2.308%	1	1,258	-7.368%
2026-03-31	6.5000	6.5000	6.5000	6.5000	+44.444%	1	1,259	-5.231%
2026-03-27	4.5000	4.5000	4.5000	4.5000	-39.189%	1	1,260	+36.889%
2026-03-17	6.8000	7.4000	6.8000	7.4000	+27.367%	3	1,259	-16.757%
2026-03-13	5.2500	5.8100	5.2500	5.8100	-22.533%	2	1,259	+6.024%
2026-03-12	7.5000	7.5000	7.5000	7.5000	-4.215%	1	1,259	-17.867%
2026-03-11	7.8600	8.0000	7.8000	7.8300	-0.382%	8	1,258	-21.328%
2026-03-10	7.7700	7.8600	7.7700	7.8600	+8.564%	6	1,257	-21.628%
2026-03-09	6.9100	7.2400	6.9100	7.2400	-3.467%	2	1,257	-14.917%
2026-03-06	7.5000	7.5000	7.5000	7.5000	+16.279%	1	1,260	-17.867%
2026-03-04	6.4500	6.4500	6.4500	6.4500	+11.785%	1	1,261	-4.496%
2026-02-26	5.7700	5.7700	5.7700	5.7700	+13.137%	2	1,260	+6.759%
2026-02-19	4.9000	5.1000	4.9000	5.1000	+0.990%	9	1,258	+20.784%
2026-02-18	5.0500	5.0500	5.0500	5.0500	-2.885%	1	1,249	+21.980%
2026-02-13	6.0000	6.0000	5.0500	5.2000	+23.810%	197	1,246	+18.462%
2026-02-12	4.2500	4.2500	4.2000	4.2000	-20.000%	2	1,246	+46.667%
2026-02-11	5.2500	5.2500	5.2500	5.2500	+14.130%	1	1,246	+17.333%
2026-02-05	5.0500	5.0500	4.6000	4.6000	-37.838%	2	1,246	+33.913%
2026-02-04	7.4000	7.4000	7.4000	7.4000	-2.375%	4	1,245	-16.757%
2026-02-02	7.9700	7.9700	7.5800	7.5800	+1.067%	7	1,245	-18.734%
2026-01-30	8.4200	8.4200	7.5000	7.5000	-9.639%	22	1,245	-17.867%
2026-01-29	8.7500	8.8400	8.3000	8.3000	-15.736%	3	1,266	-25.783%
2026-01-27	9.6500	9.8500	9.5800	9.8500	-8.796%	21	1,267	-37.462%
2026-01-22	10.8000	10.8000	10.8000	10.8000	+3.846%	1	1,266	-42.963%
2026-01-20	9.7000	10.4000	9.7000	10.4000	-0.192%	3	1,266	-40.769%
2026-01-16	10.9000	10.9000	10.4200	10.4200	-2.799%	7	1,259	-40.883%
2026-01-15	10.6000	10.7200	10.6000	10.7200	-6.212%	2	1,259	-42.537%
2026-01-14	11.4300	11.4300	11.4300	11.4300	-1.888%	1	1,260	-46.107%
2026-01-12	11.6500	11.6500	11.6500	11.6500	-10.385%	1	1,261	-47.124%
2026-01-09	13.8500	13.8500	13.0000	13.0000	+6.996%	2	1,261	-52.615%
2026-01-08	12.7500	12.7500	12.1500	12.1500	-13.214%	3	1,259	-49.300%
2026-01-06	14.3500	14.3500	13.5000	14.0000	-6.667%	5	1,256	-56.000%
2026-01-05	13.3700	15.0000	13.3700	15.0000	+19.522%	13	1,256	-58.933%
2025-12-31	12.5500	12.5500	12.5500	12.5500	-7.037%	1	1,261	-50.916%
2025-12-30	13.5000	13.5000	13.5000	13.5000	+0.671%	3	1,261	-54.370%
2025-12-26	13.4100	13.4100	13.4100	13.4100	+2.916%	3	1,258	-54.064%
2025-12-23	12.4100	13.0600	12.4100	13.0300	-5.374%	5	1,258	-52.724%
2025-12-19	13.7700	13.7700	13.7700	13.7700	-1.643%	2	1,257	-55.265%
2025-12-16	14.1600	14.1600	14.0000	14.0000	+2.941%	2	1,257	-56.000%
2025-12-11	13.6000	13.6000	13.6000	13.6000	+25.000%	1	1,257	-54.706%
2025-12-08	10.8800	10.8800	10.8800	10.8800	+31.084%	2	1,256	-43.382%
2025-12-05	8.3000	8.3000	8.3000	8.3000	0.000%	1	1,256	-25.783%
2025-12-04	8.3000	8.3000	8.3000	8.3000	+4.403%	1	1,256	-25.783%
2025-12-03	7.5000	7.9500	7.5000	7.9500	-5.357%	2	1,255	-22.516%
2025-11-21	8.4600	8.5100	8.4000	8.4000	-4.000%	47	1,254	-26.667%
2025-11-20	8.7500	8.7500	8.7500	8.7500	-5.405%	4	1,246	-29.600%
2025-11-19	9.1700	9.2500	9.1700	9.2500	-7.500%	4	1,249	-33.405%
2025-11-18	10.0000	10.0000	10.0000	10.0000	-9.910%	1	1,245	-38.400%
2025-11-14	9.9500	11.5000	9.9500	11.1000	+0.909%	31	1,245	-44.505%
2025-11-13	11.0000	11.0000	11.0000	11.0000	-22.535%	1	1,224	-44.000%
2025-11-11	14.0000	14.2000	14.0000	14.2000	+18.333%	2	1,223	-56.620%
2025-11-07	11.8000	12.0000	10.8500	12.0000	-17.412%	8	1,221	-48.667%
2025-11-05	14.5300	14.5300	14.5300	14.5300	-1.824%	2	1,227	-57.605%
2025-11-03	14.8000	14.8000	14.8000	14.8000	+0.680%	1	1,225	-58.378%
2025-10-31	13.0000	17.0000	13.0000	14.7000	+44.118%	10	1,225	-58.095%
2025-10-22	10.1500	10.2000	10.1500	10.2000	-4.851%	2	1,220	-39.608%
2025-10-21	10.1900	10.7500	10.1900	10.7200	-7.427%	4	1,218	-42.537%
2025-10-08	12.0000	12.0000	11.5800	11.5800	-5.082%	2	1,217	-46.805%
2025-10-07	14.3000	14.3000	12.2000	12.2000	-6.154%	2	1,217	-49.508%
2025-10-03	13.0000	13.0000	13.0000	13.0000	0.000%	1	1,217	-52.615%
2025-10-02	13.0000	13.0000	13.0000	13.0000	-1.515%	1	1,216	-52.615%
2025-10-01	13.2000	13.2000	13.2000	13.2000	+21.659%	1	1,216	-53.333%
2025-09-30	10.8500	10.8500	10.8500	10.8500	-5.979%	1	1,217	-43.226%
2025-09-29	11.4500	11.6900	11.2500	11.5400	+8.357%	330	1,218	-46.620%
2025-09-25	10.2000	11.0300	10.2000	10.6500	-6.906%	307	1,018	-42.160%
2025-09-24	11.2300	11.4400	11.0000	11.4400	-2.222%	343	808	-46.154%
2025-09-23	11.3000	11.7000	11.2000	11.7000	+8.837%	182	607	-47.350%
2025-09-18	11.1500	11.1500	10.7500	10.7500	+2.871%	15	553	-42.698%
2025-09-16	10.4500	10.4500	10.4500	10.4500	+15.470%	10	552	-41.053%
2025-09-15	8.9500	9.2800	8.9300	9.0500	-1.093%	480	552	-31.934%
2025-09-12	8.3000	9.1500	8.3000	9.1500	-8.955%	4	357	-32.678%
2025-09-09	10.5000	10.5000	10.0500	10.0500	-0.593%	4	356	-38.706%
2025-09-04	10.1100	10.1100	10.1100	10.1100	+13.596%	1	356	-39.070%
2025-08-27	8.9000	8.9000	8.9000	8.9000	-7.580%	1	357	-30.787%
2025-08-26	9.8100	9.8100	9.4100	9.6300	+4.108%	352	357	-36.033%
2025-08-25	9.2500	9.2500	9.2500	9.2500	-1.596%	10	239	-33.405%
2025-08-22	9.5500	9.5700	8.9300	9.4000	+15.196%	17	229	-34.468%
2025-08-18	8.1600	8.1600	8.1600	8.1600	+0.369%	1	222	-24.510%
2025-08-15	8.1300	8.1300	8.1300	8.1300	+24.122%	2	221	-24.231%
2025-08-14	6.5500	6.5500	6.5500	6.5500	+0.460%	25	219	-5.954%
2025-08-13	6.5200	6.5200	6.5200	6.5200	+23.019%	1	200	-5.521%
2025-08-08	5.3000	5.3000	5.3000	5.3000	-9.247%	2	199	+16.226%
2025-08-05	5.8400	5.8400	5.8400	5.8400	-17.514%	1	199	+5.479%
2025-08-04	7.4000	7.4000	6.0000	7.0800	+29.908%	32	198	-12.994%
2025-08-01	6.0000	6.1000	5.1600	5.4500	-48.826%	21	184	+13.028%
2025-07-31	10.6500	10.6500	10.6500	10.6500	+25.590%	1	179	-42.160%
2025-07-29	8.4800	8.4800	8.4800	8.4800	-16.123%	2	179	-27.358%
2025-07-28	10.1100	10.1100	10.1100	10.1100	+17.422%	2	179	-39.070%
2025-07-24	8.6100	8.6100	8.6100	8.6100	+3.986%	5	177	-28.455%
2025-07-22	8.2800	8.2800	8.2800	8.2800	-18.424%	1	172	-25.604%
2025-07-18	9.8300	10.1500	9.4300	10.1500	+4.964%	11	172	-39.310%
2025-07-17	9.4000	9.6700	7.9500	9.6700	+4.090%	7	162	-36.298%
2025-07-15	9.7700	9.7700	9.2900	9.2900	-1.380%	4	160	-33.692%
2025-07-11	9.4200	9.4200	9.4200	9.4200	-3.385%	6	156	-34.607%
2025-07-10	9.5000	9.7500	9.2000	9.7500	+14.706%	42	150	-36.821%
2025-07-07	8.5000	8.5000	8.5000	8.5000	-1.163%	5	148	-27.529%
2025-07-02	8.6000	8.6000	8.6000	8.6000	-4.444%	2	153	-28.372%
2025-06-30	9.0000	9.0000	9.0000	9.0000	-1.854%	1	153	-31.556%
2025-06-27	9.0000	9.1700	8.5000	9.1700	+3.733%	10	152	-32.824%
2025-06-26	8.2100	8.8400	8.0000	8.8400	+9.406%	26	143	-30.317%
2025-06-24	8.0800	8.0800	8.0800	8.0800	+28.051%	2	123	-23.762%
2025-06-23	6.3100	6.3100	6.3100	6.3100	-14.730%	1	121	-2.377%
2025-06-17	8.3500	8.3500	7.1000	7.4000	-3.896%	15	122	-16.757%
2025-06-16	7.5000	7.7000	7.5000	7.7000	+9.687%	7	117	-20.000%
2025-06-11	7.0200	7.0200	7.0200	7.0200	+15.651%	3	117	-12.251%
2025-06-06	5.7700	6.0700	5.7700	6.0700	+2.361%	4	117	+1.483%
2025-06-05	5.9300	5.9300	5.9300	5.9300	+19.076%	4	115	+3.879%
2025-06-03	4.9800	4.9800	4.9800	4.9800	+2.469%	1	115	+23.695%
2025-05-27	4.8500	4.8600	4.8500	4.8600	+6.579%	6	114	+26.749%
2025-05-20	4.7500	4.7500	4.5600	4.5600	+1.333%	4	114	+35.088%
2025-05-19	4.5000	4.5000	4.5000	4.5000	-0.442%	2	114	+36.889%
2025-05-13	4.5200	4.5200	4.5200	4.5200	+29.143%	3	114	+36.283%
2025-05-12	3.5000	3.5000	3.5000	3.5000	+27.273%	6	114	+76.000%
2025-05-08	2.7500	2.7500	2.7500	2.7500	+10.000%	1	114	+124.000%
2025-05-07	2.8400	2.8400	2.5000	2.5000	-5.660%	16	113	+146.400%
2025-05-06	2.6500	2.6500	2.6500	2.6500	-8.621%	2	99	+132.453%
2025-05-05	2.7500	3.0000	2.7500	2.9000	-3.333%	5	99	+112.414%
2025-05-02	3.0000	3.0000	2.9000	3.0000	-31.663%	8	98	+105.333%
2025-04-30	4.4000	5.0200	4.3900	4.3900	-0.227%	51	96	+40.319%
2025-04-25	4.4500	4.4500	4.4000	4.4000	+4.762%	6	45	+40.000%
2025-04-24	4.2200	4.2200	4.1700	4.2000	+5.000%	32	42	+46.667%
2025-04-23	4.0000	4.0000	4.0000	4.0000	+21.212%	1	38	+54.000%
2025-04-22	3.5000	3.5000	3.3000	3.3000	-17.500%	2	37	+86.667%
2025-04-09	4.0000	4.0000	4.0000	4.0000	-6.977%	1	36	+54.000%
2025-04-08	4.3000	4.3000	4.3000	4.3000	+17.808%	1	35	+43.256%
2025-04-07	3.0000	3.6500	3.0000	3.6500	+17.742%	9	34	+68.767%
2025-04-04	3.1400	3.3000	3.1000	3.1000	-24.939%	10	33	+98.710%
2025-04-03	4.1300	4.1300	4.1300	4.1300	-24.909%	1	28	+49.153%
2025-03-31	5.5000	5.5000	5.5000	5.5000	+15.789%	1	28	+12.000%
2025-03-18	4.7500	4.7500	4.7500	4.7500	-23.387%	1	29	+29.684%
2025-03-10	7.4000	7.4000	5.9000	6.2000	-8.148%	8	29	-0.645%
2025-03-07	7.4000	7.4000	6.7500	6.7500	-22.857%	10	22	-8.741%
2025-03-06	8.7500	8.7500	8.7500	8.7500	-2.778%	2	20	-29.600%
2025-03-04	7.7000	9.0000	7.7000	9.0000	-6.250%	6	18	-31.556%
2025-03-03	9.6000	9.6000	9.6000	9.6000	-20.000%	2	12	-35.833%
2025-02-21	12.5000	12.5000	12.0000	12.0000	-3.226%	4	10	-48.667%
2025-02-20	13.1000	13.1000	12.4000	12.4000	0.000%	8	8	-50.323%