Dark

ROKU20270115C85
ROKU Jan 15 2027 85.00 Call (ROKU270115C00085000)
option OPRA

EOD

Jul 1, 2026

58.32+9.418%(+5.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	58.3200	58.3200	58.3200	58.3200	+9.418%	1	272	0.000%
2026-06-26	53.0000	53.3000	53.0000	53.3000	+1.737%	13	273	+9.418%
2026-06-24	52.3900	52.3900	52.3900	52.3900	-0.210%	10	266	+11.319%
2026-06-23	51.0000	52.5000	51.0000	52.5000	-7.080%	14	276	+11.086%
2026-06-18	55.7000	56.5000	55.7000	56.5000	+0.893%	10	285	+3.221%
2026-06-16	57.0000	57.0000	56.0000	56.0000	+33.971%	3	285	+4.143%
2026-06-10	41.8000	41.8000	41.8000	41.8000	-18.039%	10	288	+39.522%
2026-05-28	51.9900	51.9900	51.0000	51.0000	+11.720%	3	298	+14.353%
2026-05-15	45.6500	46.4000	45.6500	45.6500	-6.856%	18	301	+27.755%
2026-05-12	49.0100	49.0100	49.0100	49.0100	-3.940%	1	317	+18.996%
2026-05-11	51.0200	51.0200	51.0200	51.0200	+4.208%	1	317	+14.308%
2026-05-07	50.8800	51.1700	48.9600	48.9600	+0.082%	10	318	+19.118%
2026-05-04	48.9200	48.9200	48.9200	48.9200	-1.172%	4	324	+19.215%
2026-05-01	49.5000	49.5000	49.5000	49.5000	+36.929%	2	326	+17.818%
2026-04-15	36.1500	36.1500	36.1500	36.1500	+16.238%	1	326	+61.328%
2026-04-13	31.1000	31.1000	31.1000	31.1000	+20.031%	1	327	+87.524%
2026-03-31	25.9100	25.9100	25.9100	25.9100	+5.325%	2	328	+125.087%
2026-03-20	24.6000	24.6000	24.6000	24.6000	-1.875%	5	330	+137.073%
2026-03-13	25.0700	25.0700	25.0700	25.0700	-17.803%	1	325	+132.629%
2026-03-10	30.5000	30.5000	30.5000	30.5000	+11.111%	5	326	+91.213%
2026-03-05	27.4500	27.4500	27.4500	27.4500	-0.182%	4	331	+112.459%
2026-03-04	27.5000	27.5000	27.5000	27.5000	-1.786%	15	335	+112.073%
2026-02-27	28.0000	28.0000	28.0000	28.0000	+46.674%	10	335	+108.286%
2026-02-23	19.0900	19.0900	19.0900	19.0900	-16.088%	1	335	+205.500%
2026-02-18	22.7500	22.7500	22.7500	22.7500	-4.211%	2	334	+156.352%
2026-02-13	23.7500	23.7500	23.7500	23.7500	+46.154%	18	316	+145.558%
2026-02-12	18.6500	18.6500	16.2500	16.2500	-24.942%	4	316	+258.892%
2026-02-11	22.0000	22.0000	21.2000	21.6500	-1.591%	21	313	+169.376%
2026-02-05	22.3900	22.3900	21.7500	22.0000	-18.519%	12	294	+165.091%
2026-02-03	27.0000	27.0000	27.0000	27.0000	-20.354%	10	285	+116.000%
2026-01-27	34.6500	34.6500	33.9000	33.9000	+1.345%	5	275	+72.035%
2026-01-20	33.4500	33.4500	33.4500	33.4500	-13.677%	1	276	+74.350%
2026-01-09	38.7500	38.7500	38.7500	38.7500	-0.386%	2	275	+50.503%
2026-01-08	38.7000	38.9000	38.7000	38.9000	+11.429%	3	277	+49.923%
2025-12-10	35.5500	35.5500	34.9100	34.9100	+3.284%	7	275	+67.058%
2025-12-09	33.8000	33.8000	33.8000	33.8000	+18.596%	1	279	+72.544%
2025-12-04	26.0000	28.5000	26.0000	28.5000	+7.547%	6	279	+104.632%
2025-11-20	26.5000	26.5000	26.5000	26.5000	-16.245%	2	279	+120.075%
2025-11-17	31.6400	31.6400	31.6400	31.6400	-2.826%	1	279	+84.324%
2025-11-13	32.8000	32.8000	32.5600	32.5600	-12.591%	3	279	+79.115%
2025-11-10	37.2500	37.2500	37.2500	37.2500	-7.979%	4	281	+56.564%
2025-11-03	37.7000	40.4800	37.7000	40.4800	+9.376%	5	282	+44.071%
2025-10-31	40.0000	40.0000	37.0100	37.0100	+29.860%	6	282	+57.579%
2025-10-13	28.5000	28.5000	28.5000	28.5000	-14.157%	1	284	+104.632%
2025-10-09	33.2000	33.2000	33.2000	33.2000	-9.783%	1	283	+75.663%
2025-10-03	36.8000	36.8000	36.8000	36.8000	+15.000%	6	284	+58.478%
2025-09-30	32.0000	32.0000	32.0000	32.0000	-3.933%	1	284	+82.250%
2025-09-29	33.3100	33.3100	33.3100	33.3100	-4.282%	1	284	+75.083%
2025-09-23	34.8000	34.8000	34.8000	34.8000	+2.928%	14	285	+67.586%
2025-09-22	33.8300	33.8300	33.8100	33.8100	-0.559%	15	285	+72.493%
2025-09-19	33.3000	34.0000	33.3000	34.0000	+3.722%	3	274	+71.529%
2025-09-18	32.7800	32.7800	32.7800	32.7800	+2.374%	1	274	+77.913%
2025-09-17	32.0200	32.0200	32.0200	32.0200	+2.530%	1	273	+82.136%
2025-09-16	31.2000	31.6800	30.0000	31.2300	+10.745%	23	274	+86.744%
2025-09-15	28.2000	28.2000	28.2000	28.2000	-7.993%	1	295	+106.809%
2025-09-05	30.6500	30.6500	30.6500	30.6500	+0.065%	1	295	+90.277%
2025-09-04	30.6300	30.6300	30.6300	30.6300	+3.062%	1	295	+90.402%
2025-09-02	28.0300	29.8000	28.0300	29.7200	-3.444%	3	295	+96.231%
2025-08-28	30.9100	30.9100	30.7800	30.7800	+0.918%	5	295	+89.474%
2025-08-27	30.3500	30.5000	30.1200	30.5000	+4.238%	37	295	+91.213%
2025-08-22	29.6300	29.6300	28.3000	29.2600	+13.631%	19	315	+99.316%
2025-08-21	25.7500	25.7500	25.7500	25.7500	+2.467%	1	315	+126.485%
2025-08-20	24.2000	25.1300	24.2000	25.1300	-7.949%	3	314	+132.073%
2025-08-15	27.3000	27.3000	27.3000	27.3000	+11.565%	6	311	+113.626%
2025-08-14	24.4700	24.4700	24.4700	24.4700	+3.205%	5	305	+138.333%
2025-08-13	23.3000	24.9700	23.3000	23.7100	+10.279%	18	307	+145.972%
2025-08-12	21.5000	21.5000	21.5000	21.5000	+3.664%	5	307	+171.256%
2025-08-11	21.4800	21.4800	20.7400	20.7400	-4.424%	30	302	+181.196%
2025-08-08	21.3000	21.7000	20.9500	21.7000	+0.696%	26	295	+168.756%
2025-08-07	21.3000	21.5500	21.3000	21.5500	-5.482%	3	286	+170.626%
2025-08-06	23.5000	23.7000	22.8000	22.8000	+1.378%	4	285	+155.789%
2025-08-05	22.1000	22.6500	21.5000	22.4900	-1.143%	8	288	+159.315%
2025-08-04	22.2300	22.7500	22.2300	22.7500	+13.921%	31	283	+156.352%
2025-08-01	21.3700	23.3000	19.9700	19.9700	-33.478%	98	288	+192.038%
2025-07-31	30.0200	30.0200	30.0200	30.0200	+5.891%	2	255	+94.270%
2025-07-30	29.0500	29.0500	28.3500	28.3500	+2.532%	3	255	+105.714%
2025-07-29	29.3500	29.3500	27.5000	27.6500	-7.525%	32	255	+110.922%
2025-07-28	30.1400	30.1400	29.9000	29.9000	+14.122%	33	259	+95.050%
2025-07-22	26.2000	26.2000	26.2000	26.2000	-8.231%	3	254	+122.595%
2025-07-17	28.5500	28.5500	28.5500	28.5500	+0.705%	1	254	+104.273%
2025-07-15	28.3500	28.3500	28.3500	28.3500	-0.526%	3	254	+105.714%
2025-07-14	28.5000	28.5000	28.5000	28.5000	+4.818%	2	251	+104.632%
2025-07-11	27.7500	27.7500	27.1000	27.1900	-3.410%	29	253	+114.491%
2025-07-08	28.1500	28.1500	28.1500	28.1500	+5.037%	1	262	+107.176%
2025-07-07	26.2000	26.8000	26.0000	26.8000	+0.866%	3	261	+117.612%
2025-07-02	26.5700	26.5700	26.5700	26.5700	-2.495%	1	258	+119.496%
2025-06-30	27.2500	27.2500	27.2500	27.2500	+1.301%	11	258	+114.018%
2025-06-27	26.9000	26.9000	26.9000	26.9000	+10.020%	1	264	+116.803%
2025-06-25	25.0000	25.6300	24.4500	24.4500	-1.411%	36	264	+138.528%
2025-06-24	24.4600	24.8000	24.1000	24.8000	+6.897%	46	269	+135.161%
2025-06-23	22.2500	23.2000	22.2500	23.2000	-0.429%	31	230	+151.379%
2025-06-18	23.3000	23.3000	23.3000	23.3000	+0.648%	1	260	+150.300%
2025-06-17	23.1500	23.1500	23.1500	23.1500	-1.489%	1	260	+151.922%
2025-06-16	23.3000	24.0800	22.5000	23.5000	+23.554%	37	259	+148.170%
2025-06-13	19.0200	19.0200	19.0200	19.0200	-10.704%	2	227	+206.625%
2025-06-12	21.6500	21.6500	21.3000	21.3000	-3.620%	9	226	+173.803%
2025-06-11	22.1000	22.1000	22.1000	22.1000	-2.126%	9	235	+163.891%
2025-06-10	22.5800	22.5800	22.5800	22.5800	+2.917%	1	226	+158.282%
2025-06-09	21.9400	21.9400	21.9400	21.9400	+11.089%	5	227	+165.816%
2025-06-05	19.7500	19.7500	19.7500	19.7500	+9.237%	8	227	+195.291%
2025-06-03	18.0800	18.0800	18.0800	18.0800	-0.823%	2	235	+222.566%
2025-06-02	18.0500	18.2300	18.0500	18.2300	+2.994%	2	235	+219.912%
2025-05-30	17.7000	17.7000	17.7000	17.7000	+5.107%	4	236	+229.492%
2025-05-19	16.8400	16.8400	16.8400	16.8400	+5.580%	1	238	+246.318%
2025-05-15	15.9800	15.9800	15.9500	15.9500	-5.844%	3	238	+265.643%
2025-05-13	16.9400	16.9400	16.9400	16.9400	+10.000%	2	237	+244.274%
2025-05-12	15.4000	15.4000	15.4000	15.4000	+35.088%	3	237	+278.701%
2025-05-09	11.4000	11.4000	11.4000	11.4000	-4.202%	4	240	+411.579%
2025-05-08	11.9000	11.9000	11.9000	11.9000	+11.215%	1	238	+390.084%
2025-05-06	10.7000	10.7000	10.7000	10.7000	-8.547%	2	238	+445.047%
2025-05-05	11.2000	11.7000	11.1600	11.7000	-5.645%	4	236	+398.462%
2025-05-02	11.5000	12.4000	11.1600	12.4000	-22.981%	68	235	+370.323%
2025-05-01	16.1000	16.1000	16.1000	16.1000	-1.408%	1	261	+262.236%
2025-04-30	16.3300	16.3300	16.3300	16.3300	-8.000%	30	261	+257.134%
2025-04-29	17.7500	17.7500	17.7500	17.7500	+7.057%	1	231	+228.563%
2025-04-28	16.6200	16.6200	16.5800	16.5800	+10.903%	2	231	+251.749%
2025-04-24	14.8000	14.9500	14.5500	14.9500	+27.234%	6	230	+290.100%
2025-04-16	11.7500	11.7500	11.7500	11.7500	-5.242%	1	233	+396.340%
2025-04-15	12.4500	12.5500	12.4000	12.4000	-0.800%	36	234	+370.323%
2025-04-11	12.5000	12.5000	12.5000	12.5000	-1.186%	2	226	+366.560%
2025-04-08	13.2000	13.2000	12.6500	12.6500	+14.273%	4	227	+361.028%
2025-04-07	10.4200	11.0700	10.4200	11.0700	+13.889%	10	231	+426.829%
2025-04-04	10.0900	10.5200	9.7200	9.7200	-32.966%	64	235	+500.000%
2025-04-03	13.0000	14.5000	13.0000	14.5000	-19.444%	13	204	+302.207%
2025-04-01	18.0000	18.0000	18.0000	18.0000	-12.109%	2	201	+224.000%
2025-03-28	20.4800	20.4800	20.4800	20.4800	-7.204%	60	201	+184.766%
2025-03-27	21.2100	22.0700	21.2100	22.0700	-9.918%	33	231	+164.250%
2025-03-24	24.4200	24.5000	24.3000	24.5000	+36.490%	7	198	+138.041%
2025-03-17	17.9500	17.9500	17.9500	17.9500	+7.808%	13	194	+224.903%
2025-03-14	17.0000	17.0000	16.4500	16.6500	-3.366%	26	194	+250.270%
2025-03-13	17.2300	17.2300	17.2300	17.2300	-7.910%	1	192	+238.479%
2025-03-12	18.7100	18.7100	18.7100	18.7100	+2.633%	3	192	+211.705%
2025-03-11	19.0000	19.0000	18.2300	18.2300	-1.192%	4	195	+219.912%
2025-03-10	18.4500	18.4500	18.4500	18.4500	-4.553%	1	191	+216.098%
2025-03-07	21.0500	21.0500	19.1000	19.3300	-20.289%	64	191	+201.707%
2025-03-06	24.2500	24.2500	24.2500	24.2500	-6.190%	2	222	+140.495%
2025-03-05	25.8500	25.8500	25.8500	25.8500	+15.557%	2	221	+125.609%
2025-03-04	22.3700	22.3700	22.3700	22.3700	-3.494%	30	219	+160.706%
2025-03-03	25.1000	25.1000	23.1800	23.1800	-15.216%	2	193	+151.596%
2025-02-26	27.6400	27.6400	27.3400	27.3400	-3.050%	2	192	+113.314%
2025-02-25	29.0700	29.0700	28.2000	28.2000	-9.615%	2	192	+106.809%
2025-02-24	29.4000	31.2000	29.4000	31.2000	+5.405%	5	192	+86.923%
2025-02-21	29.6000	29.6000	29.6000	29.6000	-13.828%	2	190	+97.027%
2025-02-20	34.3500	34.3500	34.3500	34.3500	+4.471%	22	190	+69.782%
2025-02-19	33.2000	33.2000	32.8800	32.8800	-13.474%	18	212	+77.372%
2025-02-18	38.0000	38.0000	38.0000	38.0000	+3.401%	1	212	+53.474%
2025-02-14	42.4900	43.1000	36.7500	36.7500	+19.512%	136	173	+58.694%
2025-02-13	29.2000	30.7500	29.2000	30.7500	+7.517%	3	173	+89.659%
2025-02-12	29.1100	29.1100	28.6000	28.6000	-10.625%	19	173	+103.916%
2025-02-10	32.0000	32.0000	32.0000	32.0000	+24.514%	1	192	+82.250%
2025-02-05	25.7100	25.7100	25.7000	25.7000	+0.982%	2	192	+126.926%
2025-02-03	24.9300	25.4500	24.9300	25.4500	-9.075%	18	194	+129.155%
2025-01-31	27.9900	27.9900	27.9900	27.9900	+14.105%	16	193	+108.360%
2025-01-27	24.5300	24.5300	24.5300	24.5300	-4.292%	2	193	+137.750%
2025-01-21	25.6300	25.6300	25.6300	25.6300	+11.435%	4	189	+127.546%
2025-01-15	24.0800	24.1500	23.0000	23.0000	+5.505%	7	189	+153.565%
2025-01-14	21.4500	21.8000	21.4500	21.8000	-14.173%	32	182	+167.523%
2025-01-10	25.8500	25.8500	25.4000	25.4000	-9.897%	92	201	+129.606%
2025-01-08	25.0700	28.1900	25.0700	28.1900	+27.846%	118	215	+106.882%
2025-01-07	25.6600	25.6600	22.0500	22.0500	+10.250%	113	215	+164.490%
2024-12-31	20.0000	20.0000	20.0000	20.0000	-14.894%	2	135	+191.600%
2024-12-26	23.5000	23.5000	23.5000	23.5000	-1.674%	3	135	+148.170%
2024-12-23	23.9000	23.9000	23.9000	23.9000	-0.417%	5	135	+144.017%
2024-12-20	24.0000	24.0000	24.0000	24.0000	-13.201%	10	135	+143.000%
2024-12-18	26.8500	28.1000	26.8500	27.6500	+4.340%	44	135	+110.922%
2024-12-12	26.5000	26.5000	26.5000	26.5000	-1.815%	1	95	+120.075%
2024-12-11	27.1900	27.1900	26.6000	26.9900	+1.086%	15	95	+116.080%
2024-12-06	26.7000	26.7000	26.7000	26.7000	+0.755%	2	84	+118.427%
2024-12-05	26.7000	26.7000	25.3000	26.5000	-1.119%	23	84	+120.075%
2024-12-04	25.7400	27.3000	25.7400	26.8000	+58.580%	75	61	+117.612%
2024-11-29	16.9000	16.9000	16.9000	16.9000	+5.625%	6	63	+245.089%
2024-11-26	16.0000	16.0000	16.0000	16.0000	-11.406%	30	63	+264.500%
2024-11-25	18.0600	18.0600	18.0600	18.0600	+5.614%	30	93	+222.924%
2024-11-20	17.3000	17.3000	17.0100	17.1000	-17.590%	5	63	+241.053%
2024-11-19	20.7500	20.7500	20.7500	20.7500	+14.641%	1	65	+181.060%
2024-11-15	18.1000	18.1000	18.1000	18.1000	-13.023%	2	64	+222.210%
2024-11-14	21.0000	21.0000	20.8100	20.8100	-10.108%	10	65	+180.250%
2024-11-13	23.5000	23.5000	22.9000	23.1500	+3.348%	30	55	+151.922%
2024-11-11	22.4000	22.4000	22.4000	22.4000	+11.443%	1	55	+160.357%
2024-11-08	20.1000	20.1000	20.1000	20.1000	+18.235%	2	55	+190.149%
2024-11-04	17.3000	17.3000	17.0000	17.0000	+11.622%	4	54	+243.059%
2024-11-01	14.6900	15.2300	14.6900	15.2300	+16.884%	8	56	+282.928%
2024-10-31	14.6500	14.6500	13.0300	13.0300	-43.860%	32	54	+347.583%
2024-10-30	23.2100	23.2100	23.2100	23.2100	-4.994%	30	52	+151.271%
2024-10-11	24.4300	24.4300	24.4300	24.4300	+1.834%	2	22	+138.723%
2024-10-08	23.9900	23.9900	23.9900	23.9900	+8.848%	1	21	+143.101%
2024-09-27	22.3500	22.3500	22.0400	22.0400	-0.765%	4	21	+164.610%
2024-09-25	22.2000	22.2100	22.2000	22.2100	-10.911%	3	20	+162.584%
2024-09-18	24.0900	24.9300	24.0900	24.9300	+8.486%	11	17	+133.935%
2024-09-17	23.0500	23.0500	22.9800	22.9800	+4.455%	6	8	+153.786%
2024-09-16	22.0000	22.0000	22.0000	22.0000	0.000%	2	2	+165.091%