Dark

ROKU20270115C70
ROKU Jan 15 2027 70.00 Call (ROKU270115C00070000)
option OPRA

EOD

Jun 26, 2026

68.00-2.857%(-2.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	68.0000	68.0000	68.0000	68.0000	-2.857%	2	369	0.000%
2026-06-17	70.0000	70.0000	70.0000	70.0000	-0.808%	2	369	-2.857%
2026-06-16	71.3900	71.3900	70.5700	70.5700	-2.027%	11	369	-3.642%
2026-06-15	72.0300	72.0300	72.0300	72.0300	+13.433%	1	381	-5.595%
2026-05-27	63.5000	63.5000	63.5000	63.5000	+2.008%	1	381	+7.087%
2026-05-26	62.0000	62.2500	62.0000	62.2500	+6.410%	6	381	+9.237%
2026-05-20	58.5000	58.5000	58.5000	58.5000	-6.054%	1	381	+16.239%
2026-05-11	64.0000	64.5000	62.2700	62.2700	-2.627%	12	381	+9.202%
2026-05-08	63.9500	63.9500	63.9500	63.9500	+5.702%	1	391	+6.333%
2026-05-04	60.5000	60.5000	60.5000	60.5000	+3.863%	5	391	+12.397%
2026-05-01	54.2500	58.2500	54.2500	58.2500	+8.817%	13	402	+16.738%
2026-04-20	52.3700	53.5300	52.3200	53.5300	+3.400%	38	402	+27.032%
2026-04-17	51.3500	51.7700	51.3500	51.7700	+9.404%	3	440	+31.350%
2026-04-16	47.3200	47.3200	47.3200	47.3200	+3.772%	3	442	+43.702%
2026-04-15	46.0000	46.0000	45.6000	45.6000	+3.731%	2	445	+49.123%
2026-04-14	42.0000	43.9600	42.0000	43.9600	+7.957%	5	446	+54.686%
2026-04-13	40.7200	40.7200	40.7200	40.7200	+17.180%	4	451	+66.994%
2026-03-20	34.7500	34.7500	34.7500	34.7500	-8.553%	20	447	+95.683%
2026-03-10	38.0000	38.0000	38.0000	38.0000	+14.977%	2	447	+78.947%
2026-02-26	32.9400	33.0500	32.9400	33.0500	+27.606%	5	447	+105.749%
2026-02-24	25.9000	25.9000	25.9000	25.9000	-17.752%	30	446	+162.548%
2026-02-18	31.4900	31.4900	31.4900	31.4900	-0.159%	2	446	+115.942%
2026-02-13	33.0000	33.0000	31.1000	31.5400	+32.299%	31	414	+115.599%
2026-02-12	29.0000	29.0000	23.8000	23.8400	-14.827%	27	414	+185.235%
2026-02-06	29.0000	29.0000	27.9900	27.9900	+1.230%	2	399	+142.944%
2026-02-05	27.6500	27.6500	27.6500	27.6500	-24.803%	3	400	+145.931%
2026-01-30	36.7700	36.7700	36.7700	36.7700	-19.751%	1	397	+84.933%
2026-01-26	45.8200	45.8200	45.8200	45.8200	-8.268%	1	397	+48.407%
2026-01-09	49.9500	49.9500	49.9500	49.9500	-4.071%	25	397	+36.136%
2026-01-06	52.0700	52.0700	52.0700	52.0700	+5.919%	10	397	+30.593%
2025-12-22	50.8200	50.8200	49.1600	49.1600	+2.417%	31	407	+38.324%
2025-12-16	48.6600	48.6600	47.5000	48.0000	-0.518%	12	406	+41.667%
2025-12-15	48.3200	48.3200	48.2500	48.2500	+1.366%	10	406	+40.933%
2025-12-12	48.0000	48.0000	47.6000	47.6000	+8.182%	6	398	+42.857%
2025-12-08	44.0000	44.0000	44.0000	44.0000	+11.195%	14	399	+54.545%
2025-12-05	39.5700	39.5700	39.5700	39.5700	+6.686%	14	399	+71.847%
2025-12-04	37.0900	37.0900	37.0900	37.0900	-2.395%	1	385	+83.338%
2025-11-26	37.9400	38.0000	37.9400	38.0000	+3.825%	13	393	+78.947%
2025-11-25	35.8500	36.6000	35.8500	36.6000	+3.099%	17	393	+85.792%
2025-11-24	36.1000	36.1000	35.5000	35.5000	-6.702%	21	400	+91.549%
2025-11-20	38.0500	38.0500	38.0500	38.0500	+1.467%	1	409	+78.712%
2025-11-18	37.5000	37.5000	37.5000	37.5000	-9.660%	1	410	+81.333%
2025-11-14	41.5100	41.5100	41.5100	41.5100	-1.588%	10	410	+63.816%
2025-11-13	42.1800	42.1800	42.1800	42.1800	-7.803%	1	410	+61.214%
2025-11-10	45.7500	45.7500	45.7500	45.7500	-4.688%	1	409	+48.634%
2025-11-06	48.0000	48.0000	48.0000	48.0000	-13.201%	1	408	+41.667%
2025-10-31	46.0000	55.3000	46.0000	55.3000	+32.933%	5	408	+22.966%
2025-10-30	41.6000	41.6000	41.6000	41.6000	+1.463%	1	411	+63.462%
2025-10-28	41.0000	41.0000	41.0000	41.0000	+11.565%	1	412	+65.854%
2025-10-22	38.9500	38.9500	36.7500	36.7500	-4.842%	2	413	+85.034%
2025-10-20	38.6200	38.6200	38.6200	38.6200	-0.974%	2	413	+76.075%
2025-10-15	37.5500	39.1500	37.5500	39.0000	+5.405%	5	413	+74.359%
2025-10-13	37.0000	37.0000	37.0000	37.0000	+4.196%	1	417	+83.784%
2025-10-10	37.0000	37.0000	35.5100	35.5100	-23.238%	3	416	+91.495%
2025-10-06	45.0500	46.2600	45.0500	46.2600	+2.800%	6	414	+46.995%
2025-10-03	45.0000	45.0000	45.0000	45.0000	-0.222%	1	416	+51.111%
2025-10-01	45.1800	45.1800	45.1000	45.1000	+5.546%	2	415	+50.776%
2025-09-22	43.9000	43.9000	42.7300	42.7300	+5.376%	11	415	+59.139%
2025-09-16	40.5500	40.5500	40.5500	40.5500	+3.948%	6	425	+67.694%
2025-09-09	39.0100	39.0100	39.0100	39.0100	-4.970%	1	425	+74.314%
2025-09-08	38.8200	41.0500	38.8200	41.0500	+5.256%	4	426	+65.652%
2025-08-28	39.0000	39.0000	39.0000	39.0000	+1.220%	2	426	+74.359%
2025-08-27	38.8200	38.8200	38.5300	38.5300	+2.337%	4	428	+76.486%
2025-08-25	37.6500	37.6500	37.6500	37.6500	+14.612%	1	428	+80.611%
2025-08-19	34.0900	34.0900	32.8500	32.8500	-4.893%	2	429	+107.002%
2025-08-15	34.5400	34.5400	34.5400	34.5400	+11.097%	10	430	+96.873%
2025-08-14	31.2600	31.2800	31.0900	31.0900	-0.384%	10	440	+118.720%
2025-08-13	30.0000	31.5000	30.0000	31.2100	+11.464%	24	442	+117.879%
2025-08-08	28.0000	28.0000	28.0000	28.0000	-4.274%	1	427	+142.857%
2025-08-06	29.2500	29.2500	29.2500	29.2500	+1.845%	1	426	+132.479%
2025-08-05	28.7200	28.7200	28.7200	28.7200	+7.970%	1	427	+136.769%
2025-08-01	27.2000	27.2000	26.6000	26.6000	-26.923%	7	427	+155.639%
2025-07-30	35.9500	36.5000	35.9500	36.4000	+3.409%	3	423	+86.813%
2025-07-24	35.2000	35.2000	35.2000	35.2000	-4.736%	7	423	+93.182%
2025-07-18	36.9500	36.9500	36.9500	36.9500	+1.233%	1	430	+84.032%
2025-07-17	36.5000	36.5000	36.5000	36.5000	+4.286%	3	431	+86.301%
2025-07-16	35.7500	35.7500	35.0000	35.0000	-2.480%	3	428	+94.286%
2025-07-15	35.4700	35.8900	35.4700	35.8900	+2.397%	30	426	+89.468%
2025-07-10	35.0500	35.0500	35.0500	35.0500	+1.447%	30	426	+94.009%
2025-07-09	34.5500	34.5500	34.5500	34.5500	-0.432%	1	396	+96.816%
2025-07-03	34.7000	34.7000	34.7000	34.7000	+4.048%	1	397	+95.965%
2025-07-02	33.3500	33.3500	33.3500	33.3500	+0.573%	1	397	+103.898%
2025-06-27	33.1600	33.1600	33.1600	33.1600	+8.543%	1	397	+105.066%
2025-06-16	32.0000	32.0000	29.3500	30.5500	+20.990%	14	398	+122.586%
2025-06-13	25.2500	25.2500	25.2500	25.2500	-3.257%	50	412	+169.307%
2025-06-12	26.9300	26.9300	26.1000	26.1000	-8.260%	4	412	+160.536%
2025-06-10	28.4500	28.4500	28.4500	28.4500	+4.022%	4	408	+139.016%
2025-06-06	27.3500	27.3500	27.3500	27.3500	+3.913%	2	408	+148.629%
2025-06-05	26.3200	26.3200	26.3200	26.3200	+2.612%	1	408	+158.359%
2025-06-04	24.3500	25.6500	24.3500	25.6500	+8.686%	9	417	+165.107%
2025-06-03	24.0000	24.0000	23.6000	23.6000	-0.840%	2	417	+188.136%
2025-06-02	24.0900	24.0900	23.8000	23.8000	-0.833%	18	416	+185.714%
2025-05-29	24.0000	24.0000	24.0000	24.0000	+0.083%	25	418	+183.333%
2025-05-28	23.9700	23.9800	23.9700	23.9800	+3.675%	22	393	+183.570%
2025-05-27	21.4500	23.6200	21.4500	23.1300	+13.382%	32	413	+193.990%
2025-05-23	20.4000	20.4000	20.4000	20.4000	-7.273%	16	383	+233.333%
2025-05-22	21.9000	22.1000	21.9000	22.0000	+3.627%	15	383	+209.091%
2025-05-21	21.2300	21.2300	21.2300	21.2300	-3.500%	1	393	+220.301%
2025-05-20	22.0000	22.0000	22.0000	22.0000	+0.228%	1	392	+209.091%
2025-05-19	21.9500	21.9500	21.9500	21.9500	-0.227%	1	392	+209.795%
2025-05-15	22.0000	22.0000	22.0000	22.0000	-2.222%	5	391	+209.091%
2025-05-13	21.1500	22.5000	21.1500	22.5000	+11.386%	2	386	+202.222%
2025-05-12	19.5500	20.2000	19.5500	20.2000	+28.662%	3	388	+236.634%
2025-05-08	15.6500	16.0000	15.6500	15.7000	+1.290%	11	390	+333.121%
2025-05-06	15.1000	15.5000	15.1000	15.5000	-0.768%	2	389	+338.710%
2025-05-05	16.2000	16.2200	15.6200	15.6200	-5.904%	34	387	+335.339%
2025-05-02	16.8000	17.2700	16.4600	16.6000	-22.647%	78	387	+309.639%
2025-05-01	23.0000	23.0000	21.4600	21.4600	-5.254%	28	350	+216.869%
2025-04-29	22.7000	22.7000	22.6500	22.6500	+6.840%	9	335	+200.221%
2025-04-28	21.0000	21.6000	21.0000	21.2000	+1.193%	10	334	+220.755%
2025-04-25	20.9500	20.9500	20.9500	20.9500	+5.969%	2	326	+224.582%
2025-04-24	19.7700	19.7700	19.7700	19.7700	+0.457%	4	325	+243.955%
2025-04-23	19.6800	19.6800	19.6800	19.6800	+24.164%	1	321	+245.528%
2025-04-21	15.7500	15.8700	15.7500	15.8500	-4.230%	140	321	+329.022%
2025-04-16	16.7900	16.7900	16.3000	16.5500	-0.779%	11	250	+310.876%
2025-04-15	16.6800	16.6800	16.6800	16.6800	+3.474%	1	240	+307.674%
2025-04-14	16.1200	16.1200	16.1200	16.1200	-5.786%	4	239	+321.836%
2025-04-11	17.2500	17.2500	17.1100	17.1100	-1.948%	4	243	+297.428%
2025-04-10	17.4500	17.4500	17.4500	17.4500	-12.312%	29	244	+289.685%
2025-04-09	15.4000	21.0000	15.4000	19.9000	+31.353%	37	244	+241.709%
2025-04-08	15.1500	15.1500	15.1500	15.1500	-1.239%	1	211	+348.845%
2025-04-07	15.1700	15.4300	15.1700	15.3400	+6.086%	4	211	+343.286%
2025-04-04	15.4500	15.8900	14.3200	14.4600	-14.941%	204	213	+370.263%
2025-04-03	18.0000	18.8500	17.0000	17.0000	-26.882%	59	230	+300.000%
2025-04-01	23.2500	23.2500	23.2500	23.2500	+4.588%	4	274	+192.473%
2025-03-31	22.2300	22.2300	22.2300	22.2300	-11.751%	30	273	+205.893%
2025-03-28	25.1500	25.1900	25.1500	25.1900	-11.459%	16	243	+169.948%
2025-03-27	28.5000	28.5000	28.4500	28.4500	-8.814%	2	235	+139.016%
2025-03-25	31.2000	31.2000	31.2000	31.2000	+3.311%	2	233	+117.949%
2025-03-24	30.2000	30.2000	30.2000	30.2000	+8.399%	2	231	+125.166%
2025-03-21	27.8600	27.8600	27.8600	27.8600	+11.440%	60	233	+144.078%
2025-03-19	24.9700	25.0000	24.5000	25.0000	+9.649%	13	257	+172.000%
2025-03-17	21.9400	22.8000	20.9400	22.8000	+3.121%	13	244	+198.246%
2025-03-14	22.2400	22.2400	21.8500	22.1100	-3.744%	68	233	+207.553%
2025-03-13	22.9700	22.9700	22.9700	22.9700	-5.317%	3	233	+196.038%
2025-03-11	24.2600	24.2600	24.2600	24.2600	-1.742%	2	233	+180.297%
2025-03-10	25.0700	25.0700	24.6900	24.6900	-19.786%	3	233	+175.415%
2025-03-06	30.8000	30.9000	30.2500	30.7800	+2.600%	16	230	+120.923%
2025-03-04	30.0000	30.0000	30.0000	30.0000	-5.808%	1	225	+126.667%
2025-03-03	31.8500	31.8500	31.8500	31.8500	-31.505%	20	207	+113.501%
2025-02-14	46.7800	46.7800	45.6400	46.5000	+32.668%	8	207	+46.237%
2025-02-13	34.5800	35.0500	34.5800	35.0500	+4.253%	3	210	+94.009%
2025-02-12	33.4800	33.6200	33.4800	33.6200	+7.241%	6	210	+102.261%
2025-02-11	31.3500	31.3500	31.3500	31.3500	-0.791%	2	204	+116.906%
2025-02-05	31.6000	31.6000	31.6000	31.6000	+1.282%	4	206	+115.190%
2025-01-27	31.2000	31.2000	31.2000	31.2000	-7.281%	1	206	+117.949%
2025-01-24	33.6500	33.6500	33.6500	33.6500	+10.147%	4	207	+102.080%
2025-01-23	30.5500	30.5500	30.5500	30.5500	+7.193%	1	209	+122.586%
2025-01-16	28.5000	28.5000	28.5000	28.5000	+2.334%	1	208	+138.596%
2025-01-14	27.8500	27.8500	27.8500	27.8500	-10.161%	1	208	+144.165%
2025-01-10	31.2200	31.8400	31.0000	31.0000	-8.121%	82	208	+119.355%
2025-01-08	33.7400	33.7400	33.7400	33.7400	+1.780%	30	190	+101.541%
2025-01-07	33.1500	33.1500	33.1500	33.1500	+11.993%	4	186	+105.128%
2025-01-06	29.6000	29.6000	29.6000	29.6000	+5.076%	30	186	+129.730%
2025-01-03	26.6400	28.1700	26.6400	28.1700	+4.721%	80	186	+141.392%
2024-12-31	26.9000	26.9000	26.9000	26.9000	-11.803%	1	146	+152.788%
2024-12-24	30.5000	30.5000	30.5000	30.5000	-3.967%	1	145	+122.951%
2024-12-20	31.7600	31.7600	31.7600	31.7600	-6.423%	1	145	+114.106%
2024-12-17	33.9400	33.9400	33.9400	33.9400	+5.240%	1	146	+100.354%
2024-12-13	32.2500	32.2500	32.2500	32.2500	-9.916%	2	146	+110.853%
2024-12-12	35.8000	35.8000	35.8000	35.8000	+8.157%	4	145	+89.944%
2024-12-11	33.1000	33.1000	33.1000	33.1000	+1.223%	1	141	+105.438%
2024-12-10	33.4500	33.4500	32.6700	32.7000	-3.824%	47	142	+107.951%
2024-12-09	34.0000	34.0000	34.0000	34.0000	+1.493%	1	173	+100.000%
2024-12-04	31.5000	34.5600	31.5000	33.5000	+21.597%	18	172	+102.985%
2024-12-03	27.5500	27.5500	27.5500	27.5500	+3.688%	1	173	+146.824%
2024-12-02	22.2500	26.8000	22.2500	26.5700	+18.669%	114	172	+155.928%
2024-11-29	22.3900	22.3900	22.3900	22.3900	+5.863%	94	202	+203.707%
2024-11-27	21.1500	21.1500	21.1500	21.1500	-0.283%	20	135	+221.513%
2024-11-26	21.2100	21.2100	21.2100	21.2100	-5.101%	1	135	+220.603%
2024-11-20	22.1000	22.3500	21.0000	22.3500	-12.627%	65	136	+204.251%
2024-11-18	25.5900	25.5900	25.5700	25.5800	+10.736%	3	132	+165.833%
2024-11-15	24.5000	24.5000	23.1000	23.1000	-13.806%	68	132	+194.372%
2024-11-14	26.8000	26.8000	26.8000	26.8000	-7.041%	1	108	+153.731%
2024-11-13	28.8300	28.8300	28.8300	28.8300	+2.053%	3	109	+135.865%
2024-11-12	28.2500	28.2500	28.2500	28.2500	+7.414%	18	106	+140.708%
2024-11-11	26.3000	26.3000	26.3000	26.3000	+3.543%	1	106	+158.555%
2024-11-08	25.2000	25.4000	25.2000	25.4000	+5.833%	62	107	+167.717%
2024-11-07	24.0000	24.0000	24.0000	24.0000	-2.001%	1	122	+183.333%
2024-11-06	23.9500	24.6000	23.9500	24.4900	+14.332%	36	122	+177.664%
2024-11-04	22.0000	23.0000	21.2500	21.4200	+3.729%	123	109	+217.460%
2024-11-01	19.1000	20.6500	19.1000	20.6500	-3.953%	54	111	+229.298%
2024-10-31	18.5000	21.5000	16.9600	21.5000	-21.188%	73	99	+216.279%
2024-10-24	27.0000	27.2800	26.6100	27.2800	+0.739%	43	46	+149.267%
2024-10-23	27.0800	27.0800	27.0800	27.0800	-13.427%	2	53	+151.108%
2024-10-18	30.2300	31.2800	30.2300	31.2800	+0.256%	20	53	+117.391%
2024-10-15	30.6300	31.2300	30.6300	31.2000	+2.699%	7	49	+117.949%
2024-10-11	30.3800	30.3800	30.3800	30.3800	+8.114%	2	52	+123.831%
2024-10-07	28.1000	28.1000	28.1000	28.1000	-4.649%	1	51	+141.993%
2024-10-04	29.4700	29.4700	29.4700	29.4700	+5.779%	90	50	+130.743%
2024-09-30	27.6500	27.8600	27.6500	27.8600	-0.072%	2	5	+144.078%
2024-09-27	27.8800	27.8800	27.8800	27.8800	+7.025%	4	5	+143.902%
2024-09-26	26.0500	26.0500	26.0500	26.0500	-4.996%	1	3	+161.036%
2024-09-25	27.4200	27.4200	27.4200	27.4200	-6.032%	1	3	+147.994%
2024-09-20	29.1800	29.1800	29.1800	29.1800	+1.460%	2	2	+133.036%
2024-09-17	28.7600	28.7600	28.7600	28.7600	0.000%	1	1	+136.439%