Dark

ROKU20270115C80
ROKU Jan 15 2027 80.00 Call (ROKU270115C00080000)
option OPRA

EOD

Jun 25, 2026

57.39+0.350%(+0.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	57.3900	57.3900	57.3900	57.3900	+0.350%	4	353	0.000%
2026-06-24	57.1900	57.1900	57.1900	57.1900	-5.158%	10	357	+0.350%
2026-06-18	60.3000	60.3000	60.3000	60.3000	-0.904%	1	368	-4.826%
2026-06-16	60.8500	60.8500	60.8500	60.8500	-5.070%	1	368	-5.686%
2026-06-15	63.0000	64.1000	63.0000	64.1000	-5.735%	4	374	-10.468%
2026-06-12	69.0000	69.0000	68.0000	68.0000	+22.523%	6	374	-15.603%
2026-05-28	55.5000	55.5000	55.5000	55.5000	-3.478%	1	374	+3.405%
2026-05-27	55.0000	57.5000	55.0000	57.5000	+14.770%	10	375	-0.191%
2026-05-20	50.1000	50.1000	50.1000	50.1000	-6.092%	1	375	+14.551%
2026-05-13	53.7500	53.7500	53.3500	53.3500	-0.744%	3	376	+7.573%
2026-05-11	53.7500	53.7500	53.7500	53.7500	-2.627%	5	378	+6.772%
2026-05-08	55.2000	55.2000	55.2000	55.2000	+6.770%	4	378	+3.967%
2026-05-06	51.7000	51.7000	51.7000	51.7000	+14.355%	1	382	+11.006%
2026-04-20	45.0500	45.2100	45.0500	45.2100	+1.893%	10	382	+26.941%
2026-04-17	45.0000	45.0000	44.3700	44.3700	+12.614%	3	383	+29.344%
2026-04-16	39.4000	39.4000	39.4000	39.4000	+16.053%	1	382	+45.660%
2026-04-13	34.0500	34.0500	33.9500	33.9500	+7.675%	3	383	+69.043%
2026-04-09	31.5300	31.5300	31.5300	31.5300	-14.784%	2	386	+82.017%
2026-04-08	37.0000	37.0000	37.0000	37.0000	+62.210%	5	384	+55.108%
2026-03-27	22.8100	22.8100	22.8100	22.8100	-21.073%	1	379	+151.600%
2026-03-18	28.9000	28.9000	28.9000	28.9000	-9.969%	2	379	+98.581%
2026-03-10	32.1000	32.1000	32.1000	32.1000	+5.419%	1	379	+78.785%
2026-03-09	30.4500	30.4500	30.4500	30.4500	-6.452%	1	379	+88.473%
2026-03-06	31.7000	32.5500	31.7000	32.5500	+4.160%	2	378	+76.313%
2026-03-05	31.2500	31.2500	31.2500	31.2500	+5.932%	1	378	+83.648%
2026-03-04	29.6000	29.6000	29.5000	29.5000	+4.796%	2	379	+94.542%
2026-03-03	29.4500	29.4500	28.1500	28.1500	+31.974%	2	380	+103.872%
2026-02-23	20.1000	21.3300	20.1000	21.3300	-14.680%	26	381	+169.058%
2026-02-13	28.2800	28.2800	25.0000	25.0000	+16.009%	43	403	+129.560%
2026-02-12	20.0000	21.5500	18.1100	21.5500	-7.511%	52	403	+166.311%
2026-02-06	23.2500	23.3000	23.2500	23.3000	+2.870%	3	412	+146.309%
2026-02-05	23.0000	23.0000	22.6500	22.6500	-32.388%	3	415	+153.377%
2026-01-29	33.5000	33.5000	33.5000	33.5000	-0.888%	5	416	+71.313%
2026-01-28	33.8000	33.8000	33.8000	33.8000	-7.397%	1	416	+69.793%
2026-01-27	36.5000	36.5000	36.5000	36.5000	-4.550%	1	415	+57.233%
2026-01-26	37.6700	38.2400	37.6100	38.2400	+8.482%	6	414	+50.078%
2026-01-20	35.2500	35.2500	35.2500	35.2500	-3.425%	1	416	+62.809%
2026-01-16	35.8000	36.5000	35.8000	36.5000	-5.146%	2	415	+57.233%
2026-01-14	38.4800	38.4800	38.4800	38.4800	-14.489%	5	415	+49.142%
2026-01-12	45.0000	45.0000	45.0000	45.0000	-3.454%	1	410	+27.533%
2026-01-05	46.6100	46.6100	46.6100	46.6100	+12.857%	2	411	+23.128%
2026-01-02	41.3000	41.3000	41.3000	41.3000	-2.755%	1	411	+38.959%
2025-12-30	42.4700	42.4700	42.4700	42.4700	-0.492%	2	412	+35.131%
2025-12-22	42.6800	42.6800	42.6800	42.6800	+4.480%	10	412	+34.466%
2025-12-16	40.8500	40.8500	40.8500	40.8500	-0.463%	1	402	+40.490%
2025-12-12	41.0400	41.0400	41.0400	41.0400	+7.098%	1	403	+39.839%
2025-12-09	38.3200	38.3200	38.3200	38.3200	+24.013%	1	402	+49.765%
2025-11-28	30.9000	30.9000	30.9000	30.9000	-0.643%	3	401	+85.728%
2025-11-25	30.8000	31.1000	30.8000	31.1000	+5.245%	3	404	+84.534%
2025-11-20	29.4000	29.5500	29.4000	29.5500	-3.210%	16	404	+94.213%
2025-11-19	30.5300	30.5300	30.5300	30.5300	-2.398%	1	388	+87.979%
2025-11-18	31.2800	31.2800	31.2800	31.2800	-12.503%	3	388	+83.472%
2025-11-14	35.8000	35.8000	35.7500	35.7500	-3.509%	2	391	+60.531%
2025-11-13	37.0500	37.0500	37.0500	37.0500	-10.723%	1	392	+54.899%
2025-11-12	41.5000	41.5000	41.5000	41.5000	+1.220%	1	393	+38.289%
2025-11-11	41.0000	41.0000	41.0000	41.0000	+3.145%	1	392	+39.976%
2025-11-10	40.2000	40.2900	39.7500	39.7500	+4.605%	4	391	+44.377%
2025-11-07	38.0000	38.0000	38.0000	38.0000	-5.707%	1	390	+51.026%
2025-11-05	40.3000	40.3000	40.3000	40.3000	-5.176%	1	390	+42.407%
2025-11-03	42.5000	42.5000	42.5000	42.5000	-10.243%	10	400	+35.035%
2025-10-31	48.0000	48.1700	47.3500	47.3500	+36.259%	5	400	+21.204%
2025-10-27	34.7500	34.7500	34.7500	34.7500	+2.206%	30	435	+65.151%
2025-10-24	34.0000	34.0000	34.0000	34.0000	+0.890%	30	435	+68.794%
2025-10-15	33.7000	33.7000	33.7000	33.7000	-8.374%	3	412	+70.297%
2025-10-09	36.7800	36.7800	36.7800	36.7800	+1.968%	6	412	+56.036%
2025-10-08	36.0700	36.0700	36.0700	36.0700	-9.938%	1	418	+59.107%
2025-10-06	40.0500	40.0500	40.0500	40.0500	+11.560%	1	419	+43.296%
2025-09-25	33.0500	35.9000	33.0000	35.9000	+1.729%	26	420	+59.861%
2025-09-24	35.3300	35.3300	35.2900	35.2900	-4.673%	14	444	+62.624%
2025-09-22	37.0200	37.0200	37.0200	37.0200	+5.470%	1	440	+55.024%
2025-09-17	35.1000	35.1000	35.1000	35.1000	+4.278%	4	440	+63.504%
2025-09-16	34.5500	34.5500	33.6600	33.6600	+8.581%	36	444	+70.499%
2025-09-15	31.3300	31.3300	31.0000	31.0000	+3.161%	3	459	+85.129%
2025-09-12	29.8900	30.3800	29.8900	30.0500	-6.590%	3	461	+90.982%
2025-09-11	32.1700	32.1700	32.1700	32.1700	-8.530%	5	460	+78.396%
2025-09-08	34.2700	35.4800	34.2700	35.1700	+7.751%	23	465	+63.179%
2025-09-05	32.6400	32.6400	32.6400	32.6400	+0.990%	10	466	+75.827%
2025-09-02	32.3200	32.3200	32.3200	32.3200	-0.707%	2	466	+77.568%
2025-08-26	32.5500	32.5500	32.5500	32.5500	+3.563%	1	466	+76.313%
2025-08-25	31.4300	31.4300	31.4300	31.4300	-1.381%	1	466	+82.596%
2025-08-22	32.5700	32.5700	31.8000	31.8700	+8.920%	65	465	+80.075%
2025-08-21	27.5000	29.2600	27.5000	29.2600	+6.477%	2	435	+96.138%
2025-08-20	27.8900	27.8900	27.4800	27.4800	-1.151%	3	435	+108.843%
2025-08-15	27.8000	27.8000	27.8000	27.8000	+7.294%	10	436	+106.439%
2025-08-14	25.9100	25.9100	25.9100	25.9100	-2.042%	1	436	+121.497%
2025-08-13	24.9000	26.5900	24.9000	26.4500	+9.298%	19	436	+116.975%
2025-08-12	23.8000	24.2000	23.8000	24.2000	+6.094%	21	438	+137.149%
2025-08-11	24.0000	24.0000	22.8100	22.8100	+0.485%	17	437	+151.600%
2025-08-08	23.3200	23.3200	22.7000	22.7000	-2.991%	17	430	+152.819%
2025-08-07	24.4000	24.4000	22.9000	23.4000	-5.416%	18	418	+145.256%
2025-08-05	23.6500	25.0400	23.6500	24.7400	-2.406%	49	423	+131.973%
2025-08-04	24.3800	25.3500	23.9500	25.3500	+15.227%	48	443	+126.391%
2025-08-01	25.7500	25.7500	21.6200	22.0000	-32.968%	94	432	+160.864%
2025-07-31	32.8200	32.8200	32.8200	32.8200	+1.894%	3	405	+74.863%
2025-07-28	32.2100	32.2100	32.2100	32.2100	+8.087%	1	405	+78.174%
2025-07-25	29.8000	29.8000	29.8000	29.8000	-3.215%	1	405	+92.584%
2025-07-21	31.1500	31.1500	30.7900	30.7900	-1.629%	2	404	+86.392%
2025-07-18	31.3000	31.3000	31.3000	31.3000	+4.160%	1	403	+83.355%
2025-07-17	30.0500	30.0500	30.0500	30.0500	-1.314%	2	403	+90.982%
2025-07-16	30.4500	30.4500	30.4500	30.4500	+0.164%	1	401	+88.473%
2025-07-15	30.4000	30.4000	30.4000	30.4000	+3.754%	1	400	+88.783%
2025-07-11	29.2100	29.9000	29.2100	29.3000	-3.555%	13	401	+95.870%
2025-07-10	32.5000	32.5000	30.3800	30.3800	+2.983%	3	401	+88.907%
2025-07-09	29.5000	29.5000	29.5000	29.5000	-2.961%	1	401	+94.542%
2025-07-08	30.4000	30.4000	30.4000	30.4000	+7.420%	1	401	+88.783%
2025-07-07	28.4300	28.4300	28.3000	28.3000	-4.585%	5	401	+102.792%
2025-07-03	29.6600	29.6600	29.6600	29.6600	+2.100%	1	401	+93.493%
2025-06-30	29.8100	29.8100	29.0500	29.0500	+1.432%	3	401	+97.556%
2025-06-27	28.6400	28.6400	28.6400	28.6400	+1.166%	30	401	+100.384%
2025-06-26	28.3100	28.3100	28.3100	28.3100	+4.157%	2	431	+102.720%
2025-06-25	27.1800	27.1800	27.1800	27.1800	+2.955%	30	431	+111.148%
2025-06-24	26.4500	26.4500	26.4000	26.4000	+4.803%	15	401	+117.386%
2025-06-20	25.8900	25.8900	25.1900	25.1900	-0.944%	4	406	+127.829%
2025-06-17	25.4300	25.4300	25.4300	25.4300	-1.625%	6	406	+125.678%
2025-06-16	25.0000	25.8500	24.4500	25.8500	+18.307%	70	405	+122.012%
2025-06-12	21.8500	21.8500	21.8500	21.8500	-12.249%	1	399	+162.654%
2025-06-10	24.9000	24.9000	24.9000	24.9000	+4.359%	1	398	+130.482%
2025-06-09	23.7500	23.8600	23.7500	23.8600	+2.580%	3	398	+140.528%
2025-06-06	21.7500	23.2600	21.7500	23.2600	+5.297%	4	398	+146.733%
2025-06-05	21.6000	22.0900	21.6000	22.0900	+10.010%	2	397	+159.801%
2025-06-02	20.0800	20.0800	20.0800	20.0800	+2.188%	1	397	+185.807%
2025-05-29	19.6500	19.6500	19.6500	19.6500	-1.750%	2	397	+192.061%
2025-05-28	20.0000	20.0000	20.0000	20.0000	+16.279%	1	397	+186.950%
2025-05-23	17.2000	17.2000	17.2000	17.2000	-7.027%	4	397	+233.663%
2025-05-21	18.5000	18.5000	18.5000	18.5000	+0.983%	25	397	+210.216%
2025-05-13	18.0000	18.3200	18.0000	18.3200	+7.765%	2	389	+213.264%
2025-05-12	16.5300	17.1000	16.5300	17.0000	+35.458%	6	388	+237.588%
2025-05-06	12.1300	12.5500	12.1300	12.5500	-3.462%	2	388	+357.291%
2025-05-05	12.3500	13.0000	12.3500	13.0000	-7.275%	21	388	+341.462%
2025-05-02	13.0700	14.0200	13.0000	14.0200	-11.546%	82	397	+309.344%
2025-04-23	15.8500	15.8500	15.8500	15.8500	+11.541%	1	396	+262.082%
2025-04-22	14.2100	14.2100	14.2100	14.2100	+12.778%	1	395	+303.871%
2025-04-21	13.0000	13.0000	12.6000	12.6000	-4.545%	170	394	+355.476%
2025-04-17	13.2000	13.2000	13.2000	13.2000	+3.125%	4	478	+334.773%
2025-04-16	13.2000	13.2000	12.8000	12.8000	-8.244%	41	478	+348.359%
2025-04-15	13.0500	13.9500	13.0500	13.9500	0.000%	37	476	+311.398%
2025-04-10	13.9500	13.9500	13.9500	13.9500	+4.887%	1	481	+311.398%
2025-04-08	13.3000	13.3000	13.3000	13.3000	+5.138%	1	480	+331.504%
2025-04-07	11.9000	13.2000	11.7200	12.6500	+15.000%	144	480	+353.676%
2025-04-04	11.7500	11.7500	11.0000	11.0000	-26.667%	22	350	+421.727%
2025-04-03	14.8500	15.0000	14.8500	15.0000	-32.310%	4	339	+282.600%
2025-03-28	22.1600	22.1600	22.1600	22.1600	-4.194%	2	340	+158.980%
2025-03-27	24.5000	24.5000	23.1300	23.1300	-3.825%	2	341	+148.119%
2025-03-26	24.6800	24.6800	24.0500	24.0500	-8.867%	11	340	+138.628%
2025-03-25	26.6500	27.3500	26.3900	26.3900	+0.114%	3	340	+117.469%
2025-03-24	26.3600	26.3600	26.3600	26.3600	+17.156%	1	340	+117.716%
2025-03-21	22.5000	22.5000	22.5000	22.5000	+17.005%	2	340	+155.067%
2025-03-17	18.5000	19.2300	18.5000	19.2300	+5.082%	32	339	+198.440%
2025-03-14	18.3000	18.3000	18.3000	18.3000	+4.155%	2	309	+213.607%
2025-03-13	19.2200	19.2200	17.5700	17.5700	-14.125%	15	321	+226.636%
2025-03-11	20.6500	20.7900	20.2500	20.4600	-4.169%	29	321	+180.499%
2025-03-10	19.7500	21.3500	19.7500	21.3500	-7.536%	12	342	+168.806%
2025-03-07	24.6700	24.6700	21.0300	23.0900	-9.981%	78	342	+148.549%
2025-03-06	28.0000	28.0000	25.6500	25.6500	-7.734%	2	311	+123.743%
2025-02-27	29.0500	29.2800	27.8000	27.8000	-10.783%	6	309	+106.439%
2025-02-26	31.1600	31.1600	31.1600	31.1600	+2.770%	2	311	+84.178%
2025-02-25	30.2000	30.3200	30.2000	30.3200	-4.111%	4	309	+89.281%
2025-02-24	32.0500	32.0500	31.6200	31.6200	-9.735%	21	309	+81.499%
2025-02-19	35.0900	35.0900	35.0300	35.0300	-12.095%	4	303	+63.831%
2025-02-18	40.0200	40.0200	39.8500	39.8500	-5.591%	5	303	+44.015%
2025-02-14	41.0000	42.2100	41.0000	42.2100	+31.906%	52	302	+35.963%
2025-02-13	31.0000	32.0000	31.0000	32.0000	+8.108%	3	302	+79.344%
2025-02-12	29.6000	29.6000	29.6000	29.6000	-8.160%	20	302	+93.885%
2025-02-10	32.2300	32.2300	32.2300	32.2300	+6.722%	1	302	+78.064%
2025-02-07	30.2000	30.2000	30.2000	30.2000	+7.934%	10	302	+90.033%
2025-02-06	27.9800	27.9800	27.9800	27.9800	+2.868%	4	302	+105.111%
2025-02-03	27.1300	27.2000	26.6200	27.2000	-5.719%	29	300	+110.993%
2025-01-29	28.7200	28.8500	28.7200	28.8500	+2.852%	10	303	+98.925%
2025-01-24	28.0500	28.0500	28.0500	28.0500	+3.889%	2	303	+104.599%
2025-01-22	27.0000	27.0000	27.0000	27.0000	-1.460%	2	303	+112.556%
2025-01-21	25.9500	27.4000	25.9500	27.4000	+8.946%	2	303	+109.453%
2025-01-15	25.1500	25.1500	25.1500	25.1500	-0.984%	1	303	+128.191%
2025-01-13	24.0000	25.4000	24.0000	25.4000	-2.495%	2	304	+125.945%
2025-01-10	27.0700	27.0700	26.0500	26.0500	-10.141%	124	304	+120.307%
2025-01-08	28.9900	28.9900	28.9900	28.9900	+11.931%	1	329	+97.965%
2025-01-07	25.9000	25.9000	25.9000	25.9000	-5.647%	2	329	+121.583%
2025-01-06	27.6000	27.6000	26.7600	27.4500	+13.243%	30	327	+109.071%
2025-01-03	23.3300	24.2400	23.3300	24.2400	+9.436%	98	319	+136.757%
2024-12-31	22.1500	22.1500	22.1500	22.1500	-6.580%	10	308	+159.097%
2024-12-27	22.4500	23.7100	22.4500	23.7100	-7.383%	140	308	+142.050%
2024-12-24	25.9500	25.9500	25.6000	25.6000	-0.583%	30	298	+124.180%
2024-12-23	25.8000	26.0000	25.7500	25.7500	-7.207%	30	298	+122.874%
2024-12-20	27.3100	27.7500	27.3100	27.7500	-5.900%	32	297	+106.811%
2024-12-17	29.4900	29.4900	29.4900	29.4900	+2.396%	1	267	+94.608%
2024-12-16	28.9800	28.9800	28.8000	28.8000	-1.740%	13	266	+99.271%
2024-12-09	30.6500	30.6500	29.3100	29.3100	-0.644%	19	266	+95.803%
2024-12-06	28.8900	29.5000	28.8900	29.5000	+2.006%	44	247	+94.542%
2024-12-04	28.6500	29.9000	28.6500	28.9200	+39.373%	84	237	+98.444%
2024-12-02	18.8400	20.7500	18.8400	20.7500	+22.636%	31	200	+176.578%
2024-11-26	16.9200	16.9200	16.9200	16.9200	-15.737%	30	199	+239.184%
2024-11-20	19.9600	20.0800	19.6000	20.0800	-8.311%	22	169	+185.807%
2024-11-19	22.0000	22.7000	21.9000	21.9000	-4.367%	100	174	+162.055%
2024-11-18	21.7400	22.9000	21.2300	22.9000	+19.582%	72	174	+150.611%
2024-11-15	19.7600	19.7600	19.1500	19.1500	-15.453%	74	120	+199.687%
2024-11-14	22.6500	22.6500	22.6500	22.6500	-7.513%	75	117	+153.377%
2024-11-13	24.4900	24.4900	24.4900	24.4900	+0.123%	75	117	+134.341%
2024-11-12	24.3000	24.4600	24.1500	24.4600	+15.106%	10	79	+134.628%
2024-11-06	20.6500	21.4500	20.6500	21.2500	+3.709%	32	79	+170.071%
2024-11-05	19.5500	20.4900	19.5500	20.4900	+28.143%	45	109	+180.088%
2024-10-31	18.8000	18.8000	14.4300	15.9900	-41.960%	74	75	+258.912%
2024-10-30	26.5000	27.5500	26.5000	27.5500	+11.089%	2	58	+108.312%
2024-10-28	25.3000	25.3500	24.8000	24.8000	+0.813%	32	57	+131.411%
2024-10-25	24.6000	24.6000	24.6000	24.6000	+5.579%	2	33	+133.293%
2024-10-24	23.2500	23.3000	23.2500	23.3000	-14.808%	2	33	+146.309%
2024-10-18	27.3500	27.3500	27.3500	27.3500	+6.628%	8	33	+109.835%
2024-10-16	25.6500	25.6500	25.6500	25.6500	-0.581%	1	33	+123.743%
2024-10-10	26.0600	26.0600	25.8000	25.8000	+6.392%	5	32	+122.442%
2024-09-30	24.2500	24.2500	24.2500	24.2500	-1.423%	1	29	+136.660%
2024-09-27	24.3000	24.6000	24.3000	24.6000	+6.957%	4	29	+133.293%
2024-09-25	23.0000	23.0000	23.0000	23.0000	-9.342%	45	29	+149.522%
2024-09-24	24.4200	25.3700	24.3500	25.3700	-0.782%	52	51	+126.212%
2024-09-20	25.5700	25.5700	25.5700	25.5700	-2.776%	2	3	+124.443%
2024-09-19	26.3000	26.3000	26.3000	26.3000	+5.453%	1	2	+118.213%
2024-09-17	24.9400	24.9400	24.9400	24.9400	0.000%	1	1	+130.112%