Dark

ROKU20270115C155
ROKU Jan 15 2027 155.00 Call (ROKU270115C00155000)
option OPRA

EOD

Jul 1, 2026

4.36+24.571%(+0.86)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.3000	4.3600	4.3000	4.3600	+24.571%	4	288	0.000%
2026-06-29	3.5000	3.5000	3.5000	3.5000	+19.454%	2	288	+24.571%
2026-06-25	3.2000	3.2000	2.9300	2.9300	-9.846%	5	290	+48.805%
2026-06-24	2.7800	3.2500	2.7800	3.2500	-1.515%	24	293	+34.154%
2026-06-23	3.3000	3.3000	3.3000	3.3000	-8.333%	2	281	+32.121%
2026-06-22	5.0000	5.0000	3.6000	3.6000	-23.404%	6	283	+21.111%
2026-06-16	4.6500	4.8400	4.6500	4.7000	-13.761%	5	289	-7.234%
2026-06-15	7.9500	7.9500	5.3300	5.4500	-61.210%	36	293	-20.000%
2026-06-12	15.0000	15.5600	14.0000	14.0500	+33.175%	32	293	-68.968%
2026-06-11	10.3500	10.5500	10.3500	10.5500	+4.455%	4	293	-58.673%
2026-06-10	10.1000	10.1000	10.1000	10.1000	-26.812%	1	297	-56.832%
2026-06-04	13.8000	13.8000	13.8000	13.8000	+20.000%	1	297	-68.406%
2026-06-03	11.5000	11.5000	11.5000	11.5000	-13.793%	1	296	-62.087%
2026-06-02	12.2000	13.3400	12.2000	13.3400	-6.188%	8	296	-67.316%
2026-06-01	14.3000	14.3000	14.2200	14.2200	+1.571%	10	302	-69.339%
2026-05-27	14.0000	14.0000	14.0000	14.0000	+5.263%	3	310	-68.857%
2026-05-21	13.3000	13.3000	13.3000	13.3000	+11.859%	15	307	-67.218%
2026-05-20	11.8900	11.8900	11.8900	11.8900	-8.538%	1	307	-63.331%
2026-05-14	13.0000	13.0000	13.0000	13.0000	-2.985%	2	306	-66.462%
2026-05-13	14.2000	14.2000	13.4000	13.4000	0.000%	2	308	-67.463%
2026-05-12	13.5500	13.6500	13.4000	13.4000	-10.248%	13	308	-67.463%
2026-05-11	14.7500	14.9300	14.3500	14.9300	+2.966%	12	308	-70.797%
2026-05-08	14.5000	14.5000	14.5000	14.5000	+1.045%	2	303	-69.931%
2026-05-06	14.3500	14.3500	14.3500	14.3500	+3.237%	1	303	-69.617%
2026-05-04	13.9000	13.9000	13.9000	13.9000	+8.171%	1	304	-68.633%
2026-05-01	12.0200	12.8500	12.0200	12.8500	+17.352%	6	305	-66.070%
2026-04-30	10.9500	10.9500	10.9500	10.9500	+1.389%	1	305	-60.183%
2026-04-27	10.0000	10.8500	10.0000	10.8000	-8.475%	11	305	-59.630%
2026-04-20	11.5900	11.8500	11.5900	11.8000	+18.000%	4	300	-63.051%
2026-04-17	10.0000	10.0000	10.0000	10.0000	+6.952%	1	299	-56.400%
2026-04-16	9.3500	9.3500	9.3500	9.3500	+4.469%	1	300	-53.369%
2026-04-15	8.6000	8.9500	8.6000	8.9500	+6.548%	2	299	-51.285%
2026-04-14	8.4000	8.4000	8.4000	8.4000	+12.000%	2	298	-48.095%
2026-04-13	7.1900	7.5000	7.1900	7.5000	+5.189%	3	298	-41.867%
2026-04-08	7.3600	7.3600	7.1300	7.1300	+7.541%	4	298	-38.850%
2026-04-07	6.6300	6.6300	6.6300	6.6300	+44.130%	3	308	-34.238%
2026-04-02	4.6000	4.6000	4.6000	4.6000	-23.333%	2	305	-5.217%
2026-04-01	5.5000	6.0000	5.5000	6.0000	+8.499%	3	305	-27.333%
2026-03-31	4.9000	5.5300	4.9000	5.5300	+2.218%	3	304	-21.157%
2026-03-25	5.9500	5.9500	5.4100	5.4100	-22.714%	9	300	-19.409%
2026-03-06	7.0000	7.0000	7.0000	7.0000	+25.673%	2	291	-37.714%
2026-03-03	5.5700	5.5700	5.5700	5.5700	-7.167%	1	291	-21.724%
2026-02-27	5.3500	6.0000	5.3500	6.0000	+64.384%	5	292	-27.333%
2026-02-23	3.6600	3.6600	3.6500	3.6500	-23.958%	3	295	+19.452%
2026-02-20	4.8000	4.8000	4.8000	4.8000	+6.667%	2	293	-9.167%
2026-02-18	4.5000	4.5000	4.5000	4.5000	-0.662%	2	293	-3.111%
2026-02-17	4.0000	4.5300	4.0000	4.5300	-1.522%	62	293	-3.753%
2026-02-13	4.2500	4.6000	4.2500	4.6000	+39.394%	18	295	-5.217%
2026-02-12	4.4000	4.4000	3.3000	3.3000	-32.099%	14	295	+32.121%
2026-02-11	4.9500	4.9500	4.8600	4.8600	-13.214%	6	292	-10.288%
2026-02-10	5.1000	5.6000	5.1000	5.6000	+16.667%	7	292	-22.143%
2026-02-06	4.8000	4.8000	4.8000	4.8000	+14.286%	2	295	-9.167%
2026-02-05	4.9000	4.9000	4.2000	4.2000	-28.814%	23	295	+3.810%
2026-02-04	5.9000	5.9000	5.9000	5.9000	-7.813%	2	282	-26.102%
2026-02-03	6.4000	6.4000	6.4000	6.4000	-9.348%	1	283	-31.875%
2026-02-02	6.8000	7.0600	6.8000	7.0600	-5.867%	8	283	-38.244%
2026-01-29	7.5000	7.5000	7.5000	7.5000	-7.407%	1	281	-41.867%
2026-01-28	8.1000	8.1000	8.1000	8.1000	-16.495%	1	282	-46.173%
2026-01-26	9.7000	9.9500	9.7000	9.7000	-1.523%	12	282	-55.052%
2026-01-22	9.8000	9.8500	9.8000	9.8500	-7.250%	2	293	-55.736%
2026-01-14	10.6200	10.6200	10.6200	10.6200	-21.624%	1	291	-58.945%
2026-01-05	12.8500	13.5500	12.8500	13.5500	+12.355%	55	291	-67.823%
2025-12-26	12.2200	12.2200	12.0600	12.0600	-7.088%	3	301	-63.847%
2025-12-19	13.1500	13.1500	12.9000	12.9800	+3.426%	10	298	-66.410%
2025-12-15	12.5000	12.5500	12.5000	12.5500	+3.719%	3	295	-65.259%
2025-12-12	12.3000	12.3000	12.1000	12.1000	+0.833%	2	296	-63.967%
2025-12-11	13.6000	13.6000	12.0000	12.0000	+4.803%	5	298	-63.667%
2025-12-09	10.2500	11.4500	10.2500	11.4500	+22.460%	14	302	-61.921%
2025-12-05	9.3500	9.3500	9.3500	9.3500	+19.108%	2	309	-53.369%
2025-12-04	7.6000	7.8500	7.6000	7.8500	+3.289%	2	307	-44.459%
2025-12-03	7.6000	7.6000	7.6000	7.6000	-13.143%	1	306	-42.632%
2025-12-02	8.4500	8.7500	8.4500	8.7500	+13.489%	3	305	-50.171%
2025-11-28	7.7100	7.7100	7.7100	7.7100	+0.130%	1	302	-43.450%
2025-11-25	7.7000	7.7000	7.7000	7.7000	-4.348%	1	301	-43.377%
2025-11-21	7.6500	8.0500	7.6500	8.0500	-3.012%	3	300	-45.839%
2025-11-19	8.3000	8.3000	8.3000	8.3000	+5.598%	1	300	-47.470%
2025-11-18	8.2600	8.2600	7.8600	7.8600	-21.005%	2	300	-44.529%
2025-11-14	8.0000	9.9500	8.0000	9.9500	+23.602%	5	300	-56.181%
2025-11-13	8.0500	8.0500	8.0500	8.0500	-21.996%	1	298	-45.839%
2025-11-07	10.5500	10.5500	10.3200	10.3200	-20.000%	2	299	-57.752%
2025-11-04	12.9000	12.9000	12.9000	12.9000	-6.522%	10	300	-66.202%
2025-11-03	13.5000	13.8000	13.4500	13.8000	+2.222%	7	304	-68.406%
2025-10-31	12.8100	16.3900	12.8100	13.5000	+26.168%	34	304	-67.704%
2025-10-30	10.5000	11.4000	10.5000	10.7000	+5.419%	18	296	-59.252%
2025-10-28	10.2000	10.2000	9.9000	10.1500	+1.500%	4	281	-57.044%
2025-10-27	9.5600	10.2000	9.5600	10.0000	+5.820%	3	286	-56.400%
2025-10-24	9.4500	9.4500	9.4500	9.4500	0.000%	1	286	-53.862%
2025-10-23	9.1000	9.4500	9.1000	9.4500	+7.509%	6	286	-53.862%
2025-10-22	8.3000	8.7900	8.3000	8.7900	-11.924%	3	281	-50.398%
2025-10-21	9.6000	9.9800	9.6000	9.9800	+5.608%	4	282	-56.313%
2025-10-20	9.1500	9.5500	9.1500	9.4500	+7.386%	3	280	-53.862%
2025-10-17	9.0000	9.0000	8.8000	8.8000	-7.368%	2	277	-50.455%
2025-10-16	9.5000	9.5000	9.5000	9.5000	-5.000%	5	278	-54.105%
2025-10-15	9.7000	10.1300	9.6600	10.0000	+9.890%	25	278	-56.400%
2025-10-14	8.9000	9.1000	8.9000	9.1000	+2.247%	2	267	-52.088%
2025-10-13	9.1000	9.1000	8.9000	8.9000	-9.276%	2	266	-51.011%
2025-10-09	10.0500	10.0500	9.8100	9.8100	-10.000%	6	265	-55.556%
2025-10-08	10.9000	10.9000	10.9000	10.9000	-4.803%	10	266	-60.000%
2025-10-07	11.4500	11.4500	11.4500	11.4500	-8.106%	10	276	-61.921%
2025-10-06	12.0500	12.7300	11.0000	12.4600	+5.593%	18	276	-65.008%
2025-10-03	12.0500	12.0500	11.8000	11.8000	-5.976%	4	274	-63.051%
2025-10-02	12.5000	12.5500	12.5000	12.5500	+6.356%	9	272	-65.259%
2025-10-01	10.9500	12.0000	10.9500	11.8000	+11.321%	16	263	-63.051%
2025-09-30	10.6000	10.6000	10.6000	10.6000	-1.852%	2	254	-58.868%
2025-09-29	10.8000	10.8000	10.8000	10.8000	+5.882%	3	253	-59.630%
2025-09-26	9.9300	10.2000	9.9300	10.2000	+2.000%	2	253	-57.255%
2025-09-25	9.7500	10.0000	9.7500	10.0000	-1.865%	5	252	-56.400%
2025-09-24	10.2700	10.2700	10.1900	10.1900	+1.393%	2	250	-57.213%
2025-09-23	9.9000	10.0500	9.9000	10.0500	-6.772%	20	252	-56.617%
2025-09-22	10.7800	10.7800	10.7800	10.7800	+0.748%	1	262	-59.555%
2025-09-19	10.5000	10.7500	10.3000	10.7000	+9.184%	19	263	-59.252%
2025-09-18	10.2000	10.2000	9.8000	9.8000	+2.083%	8	259	-55.510%
2025-09-17	10.0000	10.0500	9.3000	9.6000	+2.128%	9	255	-54.583%
2025-09-16	9.1000	9.4000	9.0800	9.4000	+13.253%	11	254	-53.617%
2025-09-15	8.3500	8.3500	7.9600	8.3000	+7.097%	22	249	-47.470%
2025-09-12	8.5100	8.5100	7.7500	7.7500	-7.738%	3	244	-43.742%
2025-09-11	8.2000	8.7000	8.2000	8.4000	+10.526%	19	244	-48.095%
2025-09-10	8.5000	8.5000	7.6000	7.6000	-13.143%	11	230	-42.632%
2025-09-09	10.0000	10.0000	8.7500	8.7500	-8.854%	7	235	-50.171%
2025-09-08	8.7000	9.7500	8.7000	9.6000	+16.646%	19	229	-54.583%
2025-09-05	9.2500	9.2500	8.2200	8.2300	-4.302%	18	218	-47.023%
2025-09-04	9.5000	9.5000	8.6000	8.6000	-4.972%	15	200	-49.302%
2025-09-03	8.9500	9.3700	8.8500	9.0500	+9.036%	15	192	-51.823%
2025-09-02	8.6000	8.6000	8.1000	8.3000	-7.778%	20	180	-47.470%
2025-08-28	9.0000	9.0000	9.0000	9.0000	+4.046%	1	181	-51.556%
2025-08-25	8.4500	8.6500	8.4500	8.6500	-4.208%	14	181	-49.595%
2025-08-22	8.0000	9.1000	8.0000	9.0300	+16.516%	13	173	-51.717%
2025-08-21	6.8500	7.7500	6.8500	7.7500	+16.717%	8	171	-43.742%
2025-08-20	6.6400	6.6400	6.6400	6.6400	-9.537%	2	165	-34.337%
2025-08-19	7.2900	7.3400	7.1000	7.3400	-8.250%	3	167	-40.599%
2025-08-18	7.5200	8.0000	7.5200	8.0000	+8.108%	7	167	-45.500%
2025-08-15	7.5000	7.7000	7.4000	7.4000	+27.148%	31	164	-41.081%
2025-08-13	5.8200	5.8200	5.8200	5.8200	+15.248%	1	165	-25.086%
2025-08-12	5.3300	5.3300	5.0500	5.0500	+2.020%	60	166	-13.663%
2025-08-11	5.1200	5.1200	4.9500	4.9500	-3.320%	7	168	-11.919%
2025-08-08	5.1200	5.1200	5.1200	5.1200	+2.400%	2	163	-14.844%
2025-08-07	5.0000	5.0000	5.0000	5.0000	-17.355%	1	165	-12.800%
2025-08-06	6.3100	6.3100	6.0500	6.0500	+11.009%	4	166	-27.934%
2025-08-05	5.6000	5.7500	5.2000	5.4500	-11.093%	25	175	-20.000%
2025-08-04	6.4000	6.4000	6.1000	6.1300	+19.493%	14	162	-28.874%
2025-08-01	5.0000	5.7000	4.6300	5.1300	-47.653%	24	161	-15.010%
2025-07-31	9.8000	9.8000	9.8000	9.8000	+24.051%	1	145	-55.510%
2025-07-30	7.9000	7.9000	7.9000	7.9000	+1.282%	2	145	-44.810%
2025-07-29	7.8000	7.8000	7.8000	7.8000	-17.021%	1	143	-44.103%
2025-07-28	8.7000	9.4000	8.7000	9.4000	+19.745%	2	143	-53.617%
2025-07-25	7.8500	7.8500	7.8500	7.8500	+0.641%	1	142	-44.459%
2025-07-24	7.9200	7.9200	7.8000	7.8000	-1.887%	2	142	-44.103%
2025-07-23	7.9500	7.9500	7.9500	7.9500	+2.581%	1	143	-45.157%
2025-07-22	7.5500	7.7500	7.5500	7.7500	-11.429%	2	143	-43.742%
2025-07-21	8.8500	8.8500	8.7500	8.7500	-5.405%	3	142	-50.171%
2025-07-18	8.9200	9.5000	8.9200	9.2500	+8.824%	10	141	-52.865%
2025-07-16	8.3000	8.5000	8.3000	8.5000	+3.659%	2	139	-48.706%
2025-07-15	8.5200	8.5400	8.2000	8.2000	-8.889%	5	137	-46.829%
2025-07-14	8.6000	9.0000	8.6000	9.0000	+5.882%	6	137	-51.556%
2025-07-11	8.3000	8.5500	8.3000	8.5000	-0.118%	5	137	-48.706%
2025-07-10	9.0000	9.0000	8.5000	8.5100	+5.062%	6	139	-48.766%
2025-07-09	8.3500	8.3500	8.1000	8.1000	-1.818%	5	138	-46.173%
2025-07-08	8.2500	8.2500	8.2500	8.2500	+0.856%	1	137	-47.152%
2025-07-07	8.2000	8.2000	8.1800	8.1800	-0.848%	2	137	-46.699%
2025-07-03	8.0800	8.2500	8.0800	8.2500	+1.852%	2	136	-47.152%
2025-07-02	8.1000	8.1000	8.1000	8.1000	+3.846%	1	136	-46.173%
2025-07-01	7.8000	7.8000	7.8000	7.8000	-6.699%	1	137	-44.103%
2025-06-30	8.4000	8.4000	8.2000	8.3600	+4.500%	8	136	-47.847%
2025-06-25	8.0000	8.0000	8.0000	8.0000	+26.984%	5	138	-45.500%
2025-06-23	6.7000	6.7000	6.3000	6.3000	-8.696%	2	138	-30.794%
2025-06-20	6.9000	6.9000	6.9000	6.9000	+2.374%	2	140	-36.812%
2025-06-17	7.3000	7.5200	6.6000	6.7400	-3.714%	6	140	-35.312%
2025-06-16	6.8000	7.2000	6.5500	7.0000	+37.795%	46	141	-37.714%
2025-06-13	5.0000	5.0800	4.7000	5.0800	-13.898%	6	116	-14.173%
2025-06-10	6.6500	6.6500	5.9000	5.9000	-4.065%	2	116	-26.102%
2025-06-09	6.1500	6.1500	6.1500	6.1500	-0.806%	1	116	-29.106%
2025-06-06	6.2000	6.2000	6.2000	6.2000	+22.772%	2	115	-29.677%
2025-06-05	5.0000	5.3500	5.0000	5.0500	+14.253%	3	115	-13.663%
2025-05-30	4.4200	4.4200	4.4200	4.4200	-1.996%	2	115	-1.357%
2025-05-29	4.6000	4.6000	4.5100	4.5100	+0.445%	2	115	-3.326%
2025-05-28	4.4900	4.4900	4.4900	4.4900	+12.250%	1	116	-2.895%
2025-05-27	4.0000	4.0000	4.0000	4.0000	-0.744%	1	116	+9.000%
2025-05-22	4.0300	4.0300	4.0300	4.0300	+0.750%	1	115	+8.189%
2025-05-16	4.3000	4.3000	4.0000	4.0000	0.000%	12	115	+9.000%
2025-05-14	4.1000	4.1500	4.0000	4.0000	-8.046%	21	114	+9.000%
2025-05-13	4.0500	4.3500	3.7500	4.3500	+20.833%	3	108	+0.230%
2025-05-12	3.3000	3.6000	3.2000	3.6000	+42.292%	6	106	+21.111%
2025-05-09	2.5300	2.5300	2.5300	2.5300	+1.200%	2	101	+72.332%
2025-05-06	2.2200	2.5000	2.2200	2.5000	-2.344%	4	101	+74.400%
2025-05-05	2.5600	2.5600	2.5600	2.5600	-5.185%	1	99	+70.313%
2025-05-02	2.5000	2.8000	2.5000	2.7000	-39.189%	8	99	+61.481%
2025-05-01	4.4500	4.4500	4.4400	4.4400	+9.630%	2	97	-1.802%
2025-04-25	4.0500	4.0500	4.0500	4.0500	-3.571%	2	97	+7.654%
2025-04-24	4.1000	4.2000	3.9000	4.2000	+10.526%	4	97	+3.810%
2025-04-23	3.8000	3.8000	3.8000	3.8000	+22.581%	1	96	+14.737%
2025-04-22	3.1000	3.1000	3.1000	3.1000	-2.821%	2	97	+40.645%
2025-04-21	2.8000	3.1900	2.8000	3.1900	-36.832%	22	95	+36.677%
2025-04-09	3.5700	5.0500	3.5700	5.0500	+57.813%	2	75	-13.663%
2025-04-08	3.7800	3.7800	3.2000	3.2000	-15.789%	14	76	+36.250%
2025-04-07	2.8500	3.8000	2.8500	3.8000	+11.765%	3	84	+14.737%
2025-04-04	3.1800	3.4100	3.1800	3.4000	-16.049%	10	83	+28.235%
2025-04-03	3.7000	4.0500	3.7000	4.0500	-15.094%	2	81	+7.654%
2025-03-31	4.7700	4.7700	4.7700	4.7700	-28.806%	1	81	-8.595%
2025-03-27	6.7000	6.7000	6.7000	6.7000	-2.190%	1	80	-34.925%
2025-03-26	7.4000	7.4000	6.8500	6.8500	-14.375%	3	79	-36.350%
2025-03-25	8.0000	8.0000	8.0000	8.0000	-1.235%	2	79	-45.500%
2025-03-24	7.6100	8.1000	7.6100	8.1000	+12.500%	6	79	-46.173%
2025-03-21	7.0000	7.2000	7.0000	7.2000	+14.286%	6	74	-39.444%
2025-03-19	5.4500	6.3000	5.4500	6.3000	+27.273%	4	76	-30.794%
2025-03-17	4.9500	4.9500	4.9500	4.9500	-6.604%	1	73	-11.919%
2025-03-11	5.5000	5.5900	5.3000	5.3000	-14.516%	6	72	-17.736%
2025-03-10	6.0000	6.2000	5.3500	6.2000	-15.068%	6	66	-29.677%
2025-03-07	6.6000	7.6900	5.8000	7.3000	-8.176%	268	63	-40.274%
2025-03-06	8.6500	8.6500	7.8500	7.9500	-16.579%	13	75	-45.157%
2025-03-05	8.5500	9.5300	8.5500	9.5300	+18.385%	5	67	-54.250%
2025-03-04	7.0000	8.0500	7.0000	8.0500	+3.205%	8	70	-45.839%
2025-03-03	9.2000	9.2000	7.8000	7.8000	-9.408%	3	74	-44.103%
2025-02-28	8.4000	8.6100	8.4000	8.6100	-2.602%	58	72	-49.361%
2025-02-27	9.1200	9.1200	8.8400	8.8400	-11.156%	10	97	-50.679%
2025-02-26	9.9500	9.9500	9.9500	9.9500	+5.514%	2	98	-56.181%
2025-02-25	10.6500	10.6500	9.2200	9.4300	-15.426%	74	100	-53.765%
2025-02-24	10.1500	11.4500	10.1500	11.1500	+4.206%	19	26	-60.897%
2025-02-21	10.4500	10.7000	10.4500	10.7000	-9.322%	4	7	-59.252%
2025-02-20	11.5000	11.8000	11.4000	11.8000	0.000%	7	7	-63.051%