Dark

ROKU20270115C95
ROKU Jan 15 2027 95.00 Call (ROKU270115C00095000)
option OPRA

EOD

Jul 1, 2026

46.90+6.591%(+2.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	46.9000	46.9000	46.9000	46.9000	+6.591%	5	365	0.000%
2026-06-22	44.0000	44.0000	44.0000	44.0000	-9.372%	6	369	+6.591%
2026-06-15	46.0000	48.7400	46.0000	48.5500	-7.081%	26	395	-3.399%
2026-06-12	54.0000	54.0000	52.2500	52.2500	+15.521%	2	395	-10.239%
2026-05-29	45.2300	45.2300	45.2300	45.2300	+11.679%	1	395	+3.692%
2026-05-21	40.5000	40.5000	40.5000	40.5000	+3.106%	1	395	+15.802%
2026-05-15	39.1600	39.2800	39.1600	39.2800	-10.320%	4	395	+19.399%
2026-05-11	43.8000	43.8000	43.8000	43.8000	+1.155%	2	395	+7.078%
2026-05-07	43.3000	43.3000	43.3000	43.3000	+4.212%	4	397	+8.314%
2026-05-06	42.8100	42.8100	41.5500	41.5500	-3.819%	6	393	+12.876%
2026-05-04	43.2000	43.2000	43.2000	43.2000	+13.237%	1	393	+8.565%
2026-05-01	39.4200	39.4200	38.1500	38.1500	+5.972%	13	390	+22.936%
2026-04-20	34.7000	36.0000	34.7000	36.0000	+3.776%	5	390	+30.278%
2026-04-17	34.5000	34.6900	34.5000	34.6900	+17.593%	4	391	+35.197%
2026-04-15	29.5000	29.5000	29.5000	29.5000	+3.075%	10	391	+58.983%
2026-04-14	28.6200	28.6200	28.6200	28.6200	+16.816%	1	381	+63.871%
2026-04-10	24.5000	24.5000	24.5000	24.5000	+3.071%	5	381	+91.429%
2026-04-07	23.7700	23.7700	23.7700	23.7700	+0.507%	2	381	+97.308%
2026-04-06	23.6500	23.6500	23.6500	23.6500	+10.929%	1	381	+98.309%
2026-03-31	21.3200	21.3200	21.3200	21.3200	-6.491%	2	382	+119.981%
2026-03-25	22.8000	22.8000	22.8000	22.8000	+11.111%	1	382	+105.702%
2026-03-13	19.5500	20.5200	19.5500	20.5200	-18.345%	30	381	+128.558%
2026-03-12	25.1300	25.1300	25.1300	25.1300	+7.256%	20	382	+86.630%
2026-03-09	22.3000	24.0000	22.3000	23.4300	+3.444%	55	382	+100.171%
2026-03-06	22.6500	22.6500	22.6500	22.6500	-2.998%	5	403	+107.064%
2026-03-05	23.3500	23.3500	23.3500	23.3500	+10.142%	1	400	+100.857%
2026-03-03	21.2000	21.2000	21.2000	21.2000	+7.614%	1	400	+121.226%
2026-02-25	18.1700	19.7000	18.1700	19.7000	+30.723%	3	398	+138.071%
2026-02-23	15.0700	15.0700	15.0700	15.0700	-18.541%	6	398	+211.214%
2026-02-18	18.5000	18.5000	18.5000	18.5000	+11.446%	5	398	+153.514%
2026-02-17	16.7000	16.7000	16.6000	16.6000	-5.467%	11	393	+182.530%
2026-02-13	17.5600	17.5600	17.5600	17.5600	+24.982%	34	382	+167.084%
2026-02-12	15.1000	15.1000	14.0500	14.0500	-19.943%	2	382	+233.808%
2026-02-05	17.8500	17.8500	17.1300	17.5500	-13.547%	7	383	+167.236%
2026-02-04	20.3000	20.3000	20.3000	20.3000	-11.470%	10	377	+131.034%
2026-02-02	23.5000	23.5000	22.9100	22.9300	-22.924%	7	377	+104.536%
2026-01-26	29.7500	29.7500	29.7500	29.7500	+3.334%	1	383	+57.647%
2026-01-23	28.7900	28.7900	28.7900	28.7900	-13.205%	1	383	+62.904%
2026-01-08	33.1700	33.1700	33.1700	33.1700	-5.229%	1	382	+41.393%
2026-01-06	35.0000	35.0000	35.0000	35.0000	+2.429%	2	383	+34.000%
2025-12-29	34.1700	34.1700	34.1700	34.1700	-0.146%	1	381	+37.255%
2025-12-26	34.2200	34.2200	34.2200	34.2200	+10.387%	2	381	+37.054%
2025-12-23	31.0000	31.0000	31.0000	31.0000	-9.621%	1	383	+51.290%
2025-12-17	34.3000	34.3000	34.3000	34.3000	+3.939%	1	384	+36.735%
2025-12-16	32.3500	33.0000	32.3500	33.0000	+1.538%	3	384	+42.121%
2025-12-15	32.5000	32.5000	32.5000	32.5000	+35.023%	1	382	+44.308%
2025-12-01	24.0700	24.0700	24.0700	24.0700	+4.199%	1	382	+94.848%
2025-11-24	23.3000	23.3000	23.1000	23.1000	-5.483%	2	382	+103.030%
2025-11-18	23.8000	24.4400	23.8000	24.4400	-9.314%	5	382	+91.899%
2025-11-17	26.9500	26.9500	26.9500	26.9500	-4.938%	1	377	+74.026%
2025-11-14	25.7500	28.3500	25.7500	28.3500	-11.129%	15	377	+65.432%
2025-11-10	31.2700	31.9000	31.2700	31.9000	+13.725%	14	372	+47.022%
2025-11-07	28.0500	28.0500	28.0500	28.0500	-14.089%	1	380	+67.201%
2025-11-05	32.6500	32.6500	32.6500	32.6500	+3.651%	1	380	+43.645%
2025-11-04	32.9500	32.9500	31.5000	31.5000	-5.547%	4	380	+48.889%
2025-11-03	32.3500	33.5000	32.3500	33.3500	+3.411%	7	378	+40.630%
2025-10-31	32.2500	32.2500	32.2500	32.2500	+7.500%	2	378	+45.426%
2025-10-30	30.0000	30.0000	30.0000	30.0000	+11.359%	1	378	+56.333%
2025-10-29	28.5000	28.5000	26.9400	26.9400	+1.776%	10	378	+74.091%
2025-10-27	25.9000	26.4700	25.9000	26.4700	+7.777%	4	371	+77.182%
2025-10-22	24.1000	24.5600	23.8800	24.5600	+0.245%	60	371	+90.961%
2025-10-17	24.5000	24.5000	24.5000	24.5000	-3.922%	1	351	+91.429%
2025-10-16	25.5000	25.5000	25.5000	25.5000	-3.810%	1	350	+83.922%
2025-10-15	25.8500	26.5100	25.8500	26.5100	+10.504%	2	349	+76.914%
2025-10-10	24.7400	24.7400	23.9900	23.9900	-25.335%	61	350	+95.498%
2025-10-06	32.1300	32.1300	32.1300	32.1300	+6.040%	1	348	+45.969%
2025-10-03	30.3000	30.3000	30.3000	30.3000	+6.690%	1	348	+54.785%
2025-09-29	28.6500	28.6500	28.4000	28.4000	-4.858%	4	348	+65.141%
2025-09-22	29.8500	29.8500	29.8500	29.8500	+3.646%	1	348	+57.119%
2025-09-19	28.4500	28.8000	28.4500	28.8000	+5.999%	15	348	+62.847%
2025-09-18	27.1700	27.1700	27.1700	27.1700	-1.092%	1	362	+72.617%
2025-09-17	26.8900	27.4700	26.8900	27.4700	+5.857%	7	363	+70.732%
2025-09-16	25.7500	25.9500	25.7500	25.9500	+12.777%	29	363	+80.732%
2025-09-12	23.0100	23.0100	23.0100	23.0100	-8.871%	10	348	+103.824%
2025-09-11	25.2500	25.2500	25.2500	25.2500	+5.870%	2	358	+85.743%
2025-09-10	24.0000	24.0000	23.8500	23.8500	-13.493%	7	358	+96.646%
2025-09-08	27.9800	27.9800	27.5700	27.5700	-0.469%	15	358	+70.112%
2025-09-04	27.7000	27.7000	27.7000	27.7000	+5.363%	4	354	+69.314%
2025-09-03	26.2900	26.2900	26.2900	26.2900	+4.119%	1	354	+78.395%
2025-09-02	25.2500	25.2500	25.2500	25.2500	-2.959%	10	354	+85.743%
2025-08-28	26.2000	26.2000	26.0200	26.0200	+1.088%	31	344	+80.246%
2025-08-27	25.7400	25.7400	25.7400	25.7400	+7.205%	5	356	+82.207%
2025-08-25	24.0100	24.0100	24.0100	24.0100	-1.679%	1	351	+95.335%
2025-08-22	24.4300	24.4300	24.4200	24.4200	+14.272%	35	350	+92.056%
2025-08-19	21.3700	21.3700	21.3700	21.3700	-8.831%	1	316	+119.467%
2025-08-18	23.1500	23.4400	23.1500	23.4400	+6.015%	13	315	+100.085%
2025-08-15	22.8000	22.8000	22.0000	22.1100	+10.440%	11	328	+112.121%
2025-08-14	20.0200	20.0200	20.0200	20.0200	+12.725%	1	318	+134.266%
2025-08-12	18.2200	18.2200	17.2500	17.7600	+5.276%	16	318	+164.077%
2025-08-08	16.8700	16.8700	16.8700	16.8700	+0.119%	10	311	+178.008%
2025-08-07	16.8500	16.8500	16.8500	16.8500	-10.941%	1	301	+178.338%
2025-08-06	18.5000	19.5400	18.2500	18.9200	-3.666%	231	301	+147.886%
2025-08-04	19.6400	19.6400	19.6400	19.6400	+17.887%	2	87	+138.798%
2025-08-01	16.6600	16.6600	16.6600	16.6600	-34.718%	3	85	+181.513%
2025-07-31	25.8200	25.8200	25.5200	25.5200	+3.320%	3	83	+83.777%
2025-07-30	24.0000	24.7000	24.0000	24.7000	+9.778%	11	80	+89.879%
2025-07-29	25.5200	25.5200	22.5000	22.5000	-12.315%	4	80	+108.444%
2025-07-28	25.3500	25.6600	25.3500	25.6600	+10.034%	15	79	+82.775%
2025-07-25	23.3200	23.3200	23.3200	23.3200	-0.171%	30	64	+101.115%
2025-07-23	23.4300	23.4500	23.3600	23.3600	+0.907%	65	88	+100.771%
2025-07-22	23.1500	23.1500	23.1500	23.1500	-5.587%	1	73	+102.592%
2025-07-21	25.2500	25.2500	24.5200	24.5200	-4.629%	2	73	+91.272%
2025-07-18	24.4500	25.7100	24.4500	25.7100	+6.947%	32	73	+82.419%
2025-07-16	24.0400	24.0400	24.0400	24.0400	+2.081%	3	87	+95.092%
2025-07-15	23.6000	23.8000	23.5500	23.5500	-2.282%	32	84	+99.151%
2025-07-14	23.0000	24.5600	23.0000	24.1000	+3.879%	27	58	+94.606%
2025-07-10	23.2000	23.2000	23.2000	23.2000	+18.367%	1	53	+102.155%
2025-06-18	19.6000	19.6000	19.6000	19.6000	+9.192%	1	51	+139.286%
2025-06-12	17.9500	17.9500	17.9500	17.9500	-4.926%	1	51	+161.281%
2025-06-10	18.8800	18.8800	18.8800	18.8800	+4.598%	1	50	+148.411%
2025-06-09	18.0500	18.0500	18.0500	18.0500	+15.705%	1	50	+159.834%
2025-06-04	15.6000	15.6000	15.6000	15.6000	+4.698%	2	49	+200.641%
2025-06-02	14.9000	14.9000	14.9000	14.9000	+5.674%	1	49	+214.765%
2025-05-30	14.1000	14.1000	14.1000	14.1000	-2.422%	4	49	+232.624%
2025-05-27	14.4500	14.4500	14.4500	14.4500	+10.305%	2	51	+224.567%
2025-05-21	13.5500	13.5500	13.1000	13.1000	-6.894%	4	51	+258.015%
2025-05-13	14.0500	14.0700	14.0500	14.0700	+13.468%	4	52	+233.333%
2025-05-12	12.5000	12.5000	12.4000	12.4000	+37.931%	2	52	+278.226%
2025-05-06	8.9900	8.9900	8.9900	8.9900	-6.839%	2	52	+421.691%
2025-05-05	8.9500	9.6500	8.9500	9.6500	-3.500%	2	52	+386.010%
2025-05-02	10.0000	10.0000	10.0000	10.0000	-30.556%	2	52	+369.000%
2025-04-29	14.4000	14.4000	14.4000	14.4000	+18.033%	8	51	+225.694%
2025-04-24	12.2000	12.2000	12.2000	12.2000	+22.860%	1	55	+284.426%
2025-04-17	9.9300	9.9300	9.9300	9.9300	-6.055%	5	59	+372.306%
2025-04-10	11.2000	11.2000	9.9000	10.5700	+11.263%	4	59	+343.709%
2025-04-09	9.5000	9.5000	9.5000	9.5000	-5.941%	4	57	+393.684%
2025-04-08	10.1000	10.1000	10.1000	10.1000	+0.598%	1	53	+364.356%
2025-04-07	10.0400	10.0400	10.0400	10.0400	+18.118%	1	53	+367.131%
2025-04-04	8.5000	8.5000	8.5000	8.5000	-21.004%	2	53	+451.765%
2025-04-03	12.0800	12.0800	10.7600	10.7600	-32.539%	36	53	+335.874%
2025-03-28	15.9500	15.9500	15.9500	15.9500	-9.323%	2	84	+194.044%
2025-03-20	17.5900	17.5900	17.5900	17.5900	+27.004%	1	85	+166.629%
2025-03-14	14.1300	14.1300	13.8500	13.8500	-8.581%	4	85	+238.628%
2025-03-13	15.1500	15.1500	15.1500	15.1500	-6.192%	13	85	+209.571%
2025-03-12	16.1500	16.1500	16.1500	16.1500	+0.937%	1	85	+190.402%
2025-03-10	16.0000	16.0000	16.0000	16.0000	+0.629%	1	84	+193.125%
2025-03-07	15.9000	15.9000	15.9000	15.9000	-16.316%	2	84	+194.969%
2025-03-03	22.3000	22.3000	19.0000	19.0000	-14.144%	3	84	+146.842%
2025-02-28	22.1300	22.1300	22.1300	22.1300	-6.070%	60	86	+111.930%
2025-02-26	23.7600	23.7600	23.5600	23.5600	-5.760%	2	106	+99.066%
2025-02-25	24.0400	25.0000	24.0400	25.0000	-3.661%	31	105	+87.600%
2025-02-21	25.9500	25.9500	25.9500	25.9500	-8.627%	2	87	+80.732%
2025-02-20	28.4000	28.4000	28.4000	28.4000	+0.353%	5	86	+65.141%
2025-02-19	29.2500	29.2500	28.1000	28.3000	-15.648%	49	84	+65.724%
2025-02-14	33.0200	35.6800	33.0200	33.5500	+14.116%	16	38	+39.791%
2025-02-10	29.4000	29.4000	29.4000	29.4000	+54.331%	2	38	+59.524%
2025-01-16	19.0500	19.0500	19.0500	19.0500	-13.605%	1	36	+146.194%
2024-12-20	22.0500	22.0500	22.0500	22.0500	+1.613%	1	36	+112.698%
2024-12-10	21.7000	21.7000	21.7000	21.7000	-7.934%	2	36	+116.129%
2024-12-04	22.6600	23.5700	22.6600	23.5700	+63.681%	6	36	+98.982%
2024-11-20	14.5000	14.5000	14.4000	14.4000	-24.922%	15	37	+225.694%
2024-11-11	19.1800	19.1800	19.1800	19.1800	+19.875%	5	51	+144.526%
2024-11-08	16.0000	16.0000	16.0000	16.0000	+0.883%	20	46	+193.125%
2024-11-07	16.3500	16.3500	15.8600	15.8600	-6.431%	4	46	+195.712%
2024-11-06	16.9500	16.9500	16.9500	16.9500	+13.000%	2	44	+176.696%
2024-11-05	15.0000	15.0000	15.0000	15.0000	+10.294%	10	44	+212.667%
2024-11-04	14.2100	14.2100	13.6000	13.6000	+3.659%	20	35	+244.853%
2024-11-01	12.7500	13.1200	12.7500	13.1200	+11.186%	12	34	+257.470%
2024-10-31	14.8000	14.8000	11.8000	11.8000	-45.116%	15	29	+297.458%
2024-10-30	21.5000	21.5000	21.5000	21.5000	+6.859%	5	43	+118.140%
2024-10-28	20.0000	20.1200	20.0000	20.1200	+3.979%	9	38	+133.101%
2024-10-25	19.3500	19.3500	19.3500	19.3500	+8.221%	2	29	+142.377%
2024-10-23	17.8800	17.8800	17.8800	17.8800	-12.780%	5	28	+162.304%
2024-10-21	20.5000	20.5000	20.5000	20.5000	-3.484%	8	23	+128.780%
2024-10-18	21.2400	21.2400	21.2400	21.2400	+3.107%	16	24	+120.810%
2024-10-16	20.6000	20.6000	20.6000	20.6000	-1.905%	1	16	+127.670%
2024-10-10	21.0000	21.0000	21.0000	21.0000	-0.709%	5	15	+123.333%
2024-10-08	21.1500	21.1500	21.1500	21.1500	+1.342%	1	15	+121.749%
2024-09-19	20.8700	20.8700	20.8700	20.8700	-2.568%	2	15	+124.724%
2024-09-18	21.4200	21.4200	21.4200	21.4200	0.000%	13	13	+118.954%