Dark

ROKU20270115C90
ROKU Jan 15 2027 90.00 Call (ROKU270115C00090000)
option OPRA

EOD

Jun 24, 2026

49.35+3.092%(+1.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	49.3200	49.3500	49.3200	49.3500	+3.092%	2	292	0.000%
2026-06-23	47.9700	47.9700	47.8700	47.8700	-4.298%	2	293	+3.092%
2026-06-22	51.3000	51.3000	50.0200	50.0200	-5.623%	20	293	-1.339%
2026-06-15	55.0500	55.1700	53.0000	53.0000	+40.397%	4	296	-6.887%
2026-06-10	37.7500	37.7500	37.7500	37.7500	-22.928%	1	296	+30.728%
2026-05-29	48.9800	48.9800	48.9800	48.9800	+8.483%	2	296	+0.755%
2026-05-22	45.5700	45.5700	45.1500	45.1500	+5.368%	5	297	+9.302%
2026-05-20	42.8500	42.8500	42.8500	42.8500	+1.061%	1	297	+15.169%
2026-05-15	42.4000	42.4000	42.4000	42.4000	-5.463%	2	297	+16.392%
2026-05-14	44.0300	44.8500	44.0300	44.8500	-2.074%	2	297	+10.033%
2026-05-13	45.8000	45.8000	45.8000	45.8000	-4.583%	2	296	+7.751%
2026-05-11	48.0000	48.0000	48.0000	48.0000	+5.564%	1	296	+2.813%
2026-05-07	45.4800	45.5100	45.4200	45.4700	-2.215%	10	296	+8.533%
2026-05-06	46.5000	46.5000	46.5000	46.5000	+3.036%	1	300	+6.129%
2026-05-05	45.5000	45.5000	45.1300	45.1300	+1.075%	2	299	+9.351%
2026-05-04	44.6500	44.6500	44.6500	44.6500	+11.709%	1	300	+10.526%
2026-05-01	39.9700	39.9700	39.9700	39.9700	+5.046%	1	301	+23.468%
2026-04-23	38.0500	38.0500	38.0500	38.0500	-7.195%	1	301	+29.698%
2026-04-21	41.0000	41.0000	41.0000	41.0000	+18.497%	1	302	+20.366%
2026-04-16	34.6000	34.6000	34.6000	34.6000	+3.438%	1	302	+42.630%
2026-04-15	33.1000	33.4500	33.1000	33.4500	+29.151%	4	302	+47.534%
2026-03-23	25.9000	25.9000	25.9000	25.9000	+9.145%	20	306	+90.541%
2026-03-20	23.7300	23.7300	23.7300	23.7300	-0.711%	7	326	+107.965%
2026-03-18	23.9000	23.9000	23.9000	23.9000	+10.648%	1	326	+106.485%
2026-03-13	21.6000	21.6000	21.6000	21.6000	-22.497%	1	326	+128.472%
2026-03-12	27.8700	27.8700	27.8700	27.8700	+9.294%	4	325	+77.072%
2026-03-05	25.5000	25.5000	25.5000	25.5000	-1.923%	18	321	+93.529%
2026-03-04	26.0000	26.0000	26.0000	26.0000	+11.349%	1	303	+89.808%
2026-03-03	23.3500	23.3500	23.3500	23.3500	-4.694%	1	303	+111.349%
2026-03-02	24.5000	24.5000	24.5000	24.5000	+5.150%	1	303	+101.429%
2026-02-27	23.3000	23.3000	23.3000	23.3000	+21.354%	10	304	+111.803%
2026-02-20	19.2000	19.2000	19.2000	19.2000	-8.571%	1	304	+157.031%
2026-02-13	22.1500	22.1500	20.0000	21.0000	+26.506%	34	303	+135.000%
2026-02-12	16.4900	16.6000	16.3500	16.6000	-24.785%	4	303	+197.289%
2026-02-10	22.0700	22.0700	22.0700	22.0700	+29.824%	3	300	+123.607%
2026-02-05	20.0600	20.0600	17.0000	17.0000	-36.449%	8	303	+190.294%
2026-01-29	26.7500	26.7500	26.7500	26.7500	-14.400%	1	301	+84.486%
2026-01-27	31.2500	31.2500	31.2500	31.2500	-12.831%	2	302	+57.920%
2026-01-08	35.8500	35.8500	35.8500	35.8500	-10.015%	1	302	+37.657%
2026-01-05	39.8400	39.8400	39.8400	39.8400	+7.880%	4	302	+23.870%
2025-12-26	38.4500	38.4500	36.9300	36.9300	-3.803%	4	306	+33.631%
2025-12-22	38.2000	38.3900	38.2000	38.3900	+2.373%	4	307	+28.549%
2025-12-18	37.5000	37.5000	37.5000	37.5000	+2.459%	1	307	+31.600%
2025-12-16	36.6000	36.6000	36.6000	36.6000	+9.254%	2	307	+34.836%
2025-12-09	33.5000	33.5000	33.5000	33.5000	+31.373%	1	307	+47.313%
2025-11-19	27.1400	27.1400	25.5000	25.5000	-1.354%	4	307	+93.529%
2025-11-18	25.8000	25.8500	25.8000	25.8500	-5.829%	6	306	+90.909%
2025-11-17	29.2000	29.2000	27.4500	27.4500	-10.586%	4	305	+79.781%
2025-11-14	30.7000	30.7000	30.6000	30.7000	-10.989%	5	306	+60.749%
2025-11-10	34.4700	34.4900	34.4700	34.4900	-0.376%	35	302	+43.085%
2025-11-04	35.3500	35.3500	34.6200	34.6200	-1.368%	7	300	+42.548%
2025-11-03	34.9500	35.1500	34.9000	35.1000	-13.269%	7	298	+40.598%
2025-10-31	37.0300	42.0000	37.0300	40.4700	+23.009%	13	298	+21.942%
2025-10-30	32.9000	32.9000	32.9000	32.9000	+9.960%	2	300	+50.000%
2025-10-27	28.4500	29.9200	28.4500	29.9200	+3.172%	3	300	+64.940%
2025-10-23	28.7500	29.0000	28.7500	29.0000	-0.685%	2	300	+70.172%
2025-10-15	29.2000	29.2000	29.2000	29.2000	+1.038%	1	301	+69.007%
2025-10-10	28.9000	28.9000	28.9000	28.9000	-16.474%	1	301	+70.761%
2025-10-06	33.0000	34.6000	33.0000	34.6000	+1.765%	2	301	+42.630%
2025-10-03	33.5000	34.0000	33.5000	34.0000	+1.251%	6	300	+45.147%
2025-10-01	33.7600	33.7600	33.5800	33.5800	+7.422%	13	300	+46.962%
2025-09-22	32.2100	32.2100	31.2600	31.2600	-1.945%	2	300	+57.869%
2025-09-19	30.2500	31.8800	30.2500	31.8800	+7.557%	25	302	+54.799%
2025-09-18	29.6900	29.6900	29.6400	29.6400	-1.854%	3	307	+66.498%
2025-09-17	30.3500	30.3500	30.2000	30.2000	+4.318%	3	309	+63.411%
2025-09-16	27.3200	28.9500	27.3200	28.9500	+9.659%	14	311	+70.466%
2025-09-15	26.4100	26.4100	26.4000	26.4000	+5.516%	21	314	+86.932%
2025-09-12	26.0000	26.0000	25.0200	25.0200	-4.540%	12	295	+97.242%
2025-09-10	26.4600	26.4600	26.2100	26.2100	-8.676%	5	283	+88.287%
2025-09-09	28.7000	28.7000	28.7000	28.7000	-1.273%	6	280	+71.951%
2025-09-08	29.0700	29.0700	29.0700	29.0700	+6.679%	1	280	+69.763%
2025-09-05	27.2500	27.2500	27.2500	27.2500	-9.106%	1	280	+81.101%
2025-09-04	29.9800	29.9800	29.9800	29.9800	+4.278%	2	280	+64.610%
2025-09-03	28.7500	28.7500	28.7500	28.7500	+5.234%	1	281	+71.652%
2025-09-02	26.6400	27.3200	26.6400	27.3200	-1.973%	23	280	+80.637%
2025-08-29	27.8700	27.8700	27.8700	27.8700	-0.535%	10	283	+77.072%
2025-08-28	28.4500	28.4500	28.0200	28.0200	+2.263%	31	283	+76.124%
2025-08-26	27.2900	27.4500	27.2900	27.4000	+0.847%	5	284	+80.109%
2025-08-25	26.4000	27.1700	26.4000	27.1700	-1.984%	6	286	+81.634%
2025-08-22	27.3200	27.7200	27.3200	27.7200	+13.328%	31	286	+78.030%
2025-08-21	24.4600	24.4600	24.4600	24.4600	-4.266%	1	286	+101.758%
2025-08-18	25.5500	25.5500	25.5500	25.5500	+4.116%	10	286	+93.151%
2025-08-15	24.5400	24.5400	24.5400	24.5400	+10.094%	10	281	+101.100%
2025-08-14	22.2900	22.2900	22.2900	22.2900	-0.045%	5	281	+121.400%
2025-08-13	22.0000	22.6000	22.0000	22.3000	+14.183%	28	285	+121.300%
2025-08-11	19.5300	19.5300	19.5300	19.5300	+0.308%	15	272	+152.688%
2025-08-08	19.4700	19.4700	19.4700	19.4700	-7.286%	15	272	+153.467%
2025-08-06	21.8000	21.8000	20.5800	21.0000	+1.205%	44	257	+135.000%
2025-08-05	20.7500	20.7500	20.7500	20.7500	-2.353%	1	242	+137.831%
2025-08-04	20.6800	22.2500	20.6800	21.2500	+14.247%	9	242	+132.235%
2025-08-01	20.2900	20.2900	18.5000	18.6000	-32.437%	95	247	+165.323%
2025-07-31	27.3000	28.4900	26.2500	27.5300	+4.478%	31	292	+79.259%
2025-07-30	26.5000	26.8500	26.3500	26.3500	+5.569%	19	292	+87.287%
2025-07-29	24.9000	24.9600	24.1000	24.9600	-10.538%	35	284	+97.716%
2025-07-28	27.9200	27.9200	27.5000	27.9000	+10.277%	41	283	+76.882%
2025-07-25	25.3000	25.3000	25.3000	25.3000	-0.079%	30	302	+95.059%
2025-07-23	25.1500	25.3200	25.1500	25.3200	-4.525%	10	272	+94.905%
2025-07-21	26.7500	27.2800	26.5200	26.5200	-4.501%	32	267	+86.086%
2025-07-18	26.2800	27.9300	26.2800	27.7700	+5.871%	37	276	+77.710%
2025-07-17	26.1000	26.2300	25.8900	26.2300	+1.196%	3	242	+88.143%
2025-07-16	26.2700	26.2700	25.9200	25.9200	+0.660%	3	243	+90.394%
2025-07-15	25.7500	25.7500	25.7500	25.7500	-0.310%	15	244	+91.650%
2025-07-14	26.0600	26.1100	25.8300	25.8300	+1.096%	11	229	+91.057%
2025-07-11	25.5500	25.5500	25.5500	25.5500	+0.196%	1	225	+93.151%
2025-07-10	25.5000	25.5000	25.5000	25.5000	-0.078%	1	225	+93.529%
2025-07-09	25.2500	25.5200	25.0000	25.5200	-0.117%	4	225	+93.378%
2025-07-08	25.5500	25.5500	25.5500	25.5500	+3.651%	1	225	+93.151%
2025-07-02	24.6500	24.6500	24.6500	24.6500	-0.765%	1	226	+100.203%
2025-06-30	23.7000	24.8400	23.7000	24.8400	+1.058%	5	226	+98.671%
2025-06-26	24.5800	24.5800	24.5800	24.5800	+16.659%	20	224	+100.773%
2025-06-18	21.0700	21.0700	21.0700	21.0700	+0.765%	2	204	+134.219%
2025-06-17	21.4000	21.4000	20.9100	20.9100	-6.652%	104	204	+136.011%
2025-06-16	22.4000	22.4000	22.4000	22.4000	+26.268%	1	104	+120.313%
2025-06-13	17.5200	18.1000	17.5200	17.7400	-2.151%	64	104	+178.185%
2025-06-12	19.2700	19.3800	18.1300	18.1300	-11.561%	31	136	+172.201%
2025-06-11	20.5000	20.5000	20.5000	20.5000	-1.914%	1	105	+140.732%
2025-06-10	20.9000	20.9000	20.9000	20.9000	+4.291%	1	105	+136.124%
2025-06-09	20.0400	20.0400	20.0400	20.0400	+2.980%	1	105	+146.257%
2025-06-06	18.0900	19.4600	18.0900	19.4600	+7.991%	4	104	+153.597%
2025-06-05	17.9000	18.0300	17.9000	18.0200	+12.625%	7	103	+173.862%
2025-05-27	16.0000	16.0000	16.0000	16.0000	+4.575%	1	96	+208.438%
2025-05-13	15.3000	15.3000	15.3000	15.3000	+8.511%	1	95	+222.549%
2025-05-12	13.2200	14.1000	13.2200	14.1000	+36.496%	5	95	+250.000%
2025-05-07	10.3300	10.3300	10.3300	10.3300	-0.193%	4	95	+377.735%
2025-05-06	10.1000	10.3500	10.1000	10.3500	-2.081%	3	91	+376.812%
2025-05-05	10.5700	10.5700	10.5700	10.5700	-8.879%	2	93	+366.887%
2025-05-02	11.3000	11.6000	11.3000	11.6000	-24.282%	4	95	+325.431%
2025-05-01	14.8000	15.3200	14.8000	15.3200	-6.012%	4	95	+222.128%
2025-04-29	16.4200	16.4200	16.3000	16.3000	+10.135%	2	93	+202.761%
2025-04-28	14.8000	14.8000	14.8000	14.8000	+14.022%	2	93	+233.446%
2025-04-23	12.9000	12.9800	12.9000	12.9800	+27.882%	30	92	+280.200%
2025-04-21	10.1500	10.1500	10.1500	10.1500	-3.149%	6	120	+386.207%
2025-04-16	12.6000	12.6000	10.4800	10.4800	-6.844%	5	123	+370.897%
2025-04-15	11.2500	11.2500	11.2500	11.2500	-3.846%	5	125	+338.667%
2025-04-14	12.4700	12.4700	11.7000	11.7000	+5.882%	2	125	+321.795%
2025-04-10	11.0500	11.0500	11.0500	11.0500	+8.546%	1	126	+346.606%
2025-04-08	10.1800	10.1800	10.1800	10.1800	-5.653%	7	125	+384.774%
2025-04-07	11.3200	11.3200	10.6900	10.7900	+10.894%	18	125	+357.368%
2025-04-04	9.4500	9.7300	8.5000	9.7300	-17.262%	14	141	+407.194%
2025-04-03	11.7600	11.7600	11.7600	11.7600	-27.853%	33	142	+319.643%
2025-04-01	16.8700	16.8700	16.3000	16.3000	-28.540%	3	125	+202.761%
2025-03-25	22.8100	22.8100	22.8100	22.8100	+0.840%	1	123	+116.352%
2025-03-24	22.6200	22.6200	22.6200	22.6200	+26.581%	1	123	+118.170%
2025-03-19	17.8700	17.8700	17.8700	17.8700	+10.925%	6	123	+176.161%
2025-03-17	15.2300	16.1100	15.2300	16.1100	+5.294%	2	123	+206.331%
2025-03-14	15.3000	15.3000	15.3000	15.3000	+0.791%	2	124	+222.549%
2025-03-13	16.1700	16.1700	15.1800	15.1800	-12.051%	3	124	+225.099%
2025-03-12	17.2600	17.2600	17.2600	17.2600	+1.232%	30	124	+185.921%
2025-03-11	17.4900	17.4900	16.8000	17.0500	-5.014%	3	154	+189.443%
2025-03-10	17.5000	18.0800	16.8000	17.9500	-7.522%	33	153	+174.930%
2025-03-07	19.4100	19.4100	19.4100	19.4100	-13.925%	2	175	+154.250%
2025-03-06	24.0000	24.0000	22.5500	22.5500	-7.392%	5	176	+118.847%
2025-03-05	24.3500	24.3500	24.3500	24.3500	+18.032%	3	174	+102.669%
2025-03-04	20.6300	20.6300	20.6300	20.6300	-14.646%	30	176	+139.215%
2025-03-03	24.1500	24.1700	24.1500	24.1700	+1.384%	2	184	+104.179%
2025-02-28	23.8400	23.8400	23.8400	23.8400	-7.093%	60	184	+107.005%
2025-02-27	25.6600	25.6600	25.6600	25.6600	-7.365%	2	154	+92.323%
2025-02-24	28.6000	28.6000	27.7000	27.7000	-0.216%	2	154	+78.159%
2025-02-21	28.0700	28.0700	27.7600	27.7600	-23.799%	8	153	+77.774%
2025-02-14	37.7100	37.7100	36.4300	36.4300	+28.819%	106	153	+35.465%
2025-02-10	30.2000	30.4000	28.2800	28.2800	+8.769%	25	153	+74.505%
2025-01-30	26.0000	26.0000	26.0000	26.0000	+9.520%	1	153	+89.808%
2025-01-24	23.7400	23.7400	23.7400	23.7400	+4.581%	2	153	+107.877%
2025-01-22	23.0000	23.0000	22.7000	22.7000	+6.824%	3	153	+117.401%
2025-01-15	22.1600	22.1600	21.2500	21.2500	+5.985%	8	156	+132.235%
2025-01-14	20.0500	20.0500	20.0500	20.0500	-8.447%	3	153	+146.135%
2025-01-13	21.7300	21.9000	21.7300	21.9000	-2.969%	5	150	+125.342%
2025-01-10	22.6400	22.6400	22.5700	22.5700	-0.353%	112	146	+118.653%
2025-01-06	22.6500	22.6500	22.6500	22.6500	+16.692%	50	125	+117.881%
2025-01-03	19.0600	19.4100	19.0600	19.4100	-13.695%	22	125	+154.250%
2024-12-19	22.4900	22.4900	22.4900	22.4900	-2.641%	2	114	+119.431%
2024-12-18	24.6700	24.6700	23.1000	23.1000	-4.387%	2	114	+113.636%
2024-12-13	24.1600	24.1600	24.1600	24.1600	-3.321%	4	115	+104.263%
2024-12-12	24.9900	24.9900	24.9900	24.9900	+0.361%	2	113	+97.479%
2024-12-09	25.3000	25.3000	24.9000	24.9000	-1.775%	5	113	+98.193%
2024-12-04	24.2400	25.5500	24.2400	25.3500	+20.772%	101	117	+94.675%
2024-12-03	20.9900	20.9900	20.9900	20.9900	+39.933%	9	85	+135.112%
2024-11-26	15.2500	15.2500	15.0000	15.0000	-5.243%	17	84	+229.000%
2024-11-22	15.8300	15.8300	15.8300	15.8300	-4.350%	2	80	+211.750%
2024-11-20	16.5500	16.5500	16.5500	16.5500	-5.912%	1	79	+198.187%
2024-11-06	17.5900	17.5900	17.5900	17.5900	+26.547%	2	78	+180.557%
2024-11-01	13.9000	13.9000	13.9000	13.9000	+4.198%	2	76	+255.036%
2024-10-31	13.1500	13.3400	11.5000	13.3400	-39.964%	20	76	+269.940%
2024-10-30	22.2200	22.2200	22.2200	22.2200	+5.810%	1	59	+122.097%
2024-10-25	21.0000	21.0000	21.0000	21.0000	-11.205%	2	58	+135.000%
2024-10-18	23.6500	23.6500	23.6500	23.6500	+8.387%	2	57	+108.668%
2024-10-15	21.8200	21.8200	21.8200	21.8200	+1.488%	1	58	+126.169%
2024-10-14	19.5600	21.8800	19.5600	21.5000	-4.699%	5	59	+129.535%
2024-10-10	20.6000	22.5600	20.6000	22.5600	+2.545%	2	54	+118.750%
2024-10-09	22.0000	22.0000	22.0000	22.0000	+2.373%	8	52	+124.318%
2024-10-08	21.5000	21.5000	21.4900	21.4900	+0.468%	9	44	+129.642%
2024-10-04	21.3900	21.3900	21.3900	21.3900	+3.835%	6	36	+130.715%
2024-10-01	20.6000	20.6000	20.6000	20.6000	+0.488%	1	33	+139.563%
2024-09-30	20.5000	20.5000	20.5000	20.5000	+0.490%	13	33	+140.732%
2024-09-27	20.4000	20.4000	20.4000	20.4000	-10.408%	2	33	+141.912%
2024-09-19	22.7700	22.7700	22.7700	22.7700	-0.263%	25	32	+116.733%
2024-09-18	23.1500	23.1500	22.8300	22.8300	0.000%	7	7	+116.163%