Dark

ROKU20270115P30
ROKU Jan 15 2027 30.00 Put (ROKU270115P00030000)
option OPRA

EOD

Jun 29, 2026

0.01000.000%(0.0000)1,641

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.0100	0.0100	0.0100	0.0100	0.000%	1,641	6,876	0.000%
2026-06-23	0.0100	0.0100	0.0100	0.0100	0.000%	1	8,517	0.000%
2026-06-18	0.0100	0.0100	0.0100	0.0100	-50.000%	30	8,546	0.000%
2026-06-16	0.0200	0.0200	0.0200	0.0200	0.000%	1	8,546	-50.000%
2026-06-15	0.0500	0.0600	0.0100	0.0200	-60.000%	74	8,515	-50.000%
2026-06-12	0.0500	0.0500	0.0500	0.0500	-50.000%	109	8,515	-80.000%
2026-06-11	0.0900	0.1000	0.0900	0.1000	0.000%	540	8,515	-90.000%
2026-06-10	0.1000	0.1000	0.1000	0.1000	+11.111%	77	8,773	-90.000%
2026-06-09	0.0900	0.0900	0.0900	0.0900	+12.500%	9	8,773	-88.889%
2026-06-08	0.0800	0.0800	0.0800	0.0800	-11.111%	100	8,782	-87.500%
2026-06-05	0.0900	0.0900	0.0900	0.0900	-18.182%	1	8,683	-88.889%
2026-06-03	0.1400	0.1400	0.1100	0.1100	+57.143%	12	8,682	-90.909%
2026-05-28	0.0700	0.0700	0.0700	0.0700	-30.000%	1	8,679	-85.714%
2026-05-27	0.1000	0.1000	0.1000	0.1000	+11.111%	3	8,678	-90.000%
2026-05-22	0.0900	0.0900	0.0800	0.0900	-10.000%	842	8,678	-88.889%
2026-05-21	0.1000	0.1000	0.1000	0.1000	-9.091%	70	8,196	-90.000%
2026-05-20	0.1000	0.1100	0.1000	0.1100	0.000%	42	8,196	-90.909%
2026-05-18	0.1100	0.1100	0.1100	0.1100	-8.333%	1	8,100	-90.909%
2026-05-14	0.1200	0.1200	0.1200	0.1200	+9.091%	17	8,100	-91.667%
2026-05-12	0.1200	0.1400	0.1100	0.1100	-42.105%	172	8,043	-90.909%
2026-05-08	0.1900	0.1900	0.1900	0.1900	+35.714%	1	8,043	-94.737%
2026-05-07	0.1400	0.1900	0.1400	0.1400	0.000%	197	8,043	-92.857%
2026-05-06	0.1200	0.1600	0.1200	0.1400	-6.667%	288	8,043	-92.857%
2026-05-04	0.1900	0.1900	0.1400	0.1500	-6.250%	122	7,906	-93.333%
2026-05-01	0.1800	0.2900	0.1500	0.1600	-30.435%	7,073	8,082	-93.750%
2026-04-30	0.2300	0.2300	0.2300	0.2300	+4.545%	521	8,082	-95.652%
2026-04-29	0.2200	0.2500	0.2200	0.2200	-4.348%	1,094	8,082	-95.455%
2026-04-24	0.2300	0.2300	0.2300	0.2300	0.000%	80	8,175	-95.652%
2026-04-23	0.2000	0.2300	0.2000	0.2300	+21.053%	216	8,175	-95.652%
2026-04-22	0.2000	0.2000	0.1900	0.1900	-9.524%	56	8,175	-94.737%
2026-04-21	0.1800	0.2100	0.1800	0.2100	+5.000%	197	8,219	-95.238%
2026-04-20	0.2000	0.2000	0.2000	0.2000	-9.091%	2	8,219	-95.000%
2026-04-17	0.2300	0.2300	0.2200	0.2200	-21.429%	591	8,217	-95.455%
2026-04-16	0.2400	0.2800	0.2400	0.2800	+7.692%	244	8,217	-96.429%
2026-04-15	0.3000	0.3100	0.2300	0.2600	-18.750%	148	8,217	-96.154%
2026-04-14	0.3400	0.3400	0.3200	0.3200	-8.571%	109	8,240	-96.875%
2026-04-13	0.4400	0.4400	0.3500	0.3500	-5.405%	1,304	8,240	-97.143%
2026-04-10	0.4000	0.4000	0.3700	0.3700	-7.500%	150	7,679	-97.297%
2026-04-09	0.4300	0.4300	0.4000	0.4000	-2.439%	1,087	7,579	-97.500%
2026-04-08	0.3600	0.4100	0.3600	0.4100	-10.870%	671	7,579	-97.561%
2026-04-07	0.4200	0.4600	0.4200	0.4600	+9.524%	350	7,579	-97.826%
2026-04-06	0.4200	0.4200	0.4200	0.4200	-16.000%	178	7,609	-97.619%
2026-04-02	0.5000	0.5000	0.5000	0.5000	+16.279%	135	7,609	-98.000%
2026-04-01	0.4300	0.4300	0.4300	0.4300	-28.333%	99	7,609	-97.674%
2026-03-30	0.6000	0.6000	0.6000	0.6000	+1.695%	1	7,609	-98.333%
2026-03-26	0.5000	0.5900	0.5000	0.5900	+37.209%	60	7,609	-98.305%
2026-03-25	0.4300	0.4300	0.4300	0.4300	-6.522%	1	7,609	-97.674%
2026-03-24	0.4000	0.4600	0.4000	0.4600	+15.000%	596	7,608	-97.826%
2026-03-23	0.4200	0.4200	0.4000	0.4000	-4.762%	444	7,733	-97.500%
2026-03-20	0.4200	0.4200	0.4200	0.4200	-6.667%	1	7,645	-97.619%
2026-03-19	0.4500	0.4600	0.4100	0.4500	0.000%	491	7,645	-97.778%
2026-03-18	0.4500	0.4500	0.4100	0.4500	+12.500%	1,842	7,645	-97.778%
2026-03-17	0.4200	0.4200	0.4000	0.4000	-4.762%	931	7,453	-97.500%
2026-03-16	0.4200	0.4300	0.4200	0.4200	-8.696%	299	7,333	-97.619%
2026-03-13	0.5000	0.5000	0.4500	0.4600	+4.545%	537	7,229	-97.826%
2026-03-12	0.3900	0.4400	0.3900	0.4400	+15.789%	975	7,236	-97.727%
2026-03-11	0.3900	0.4300	0.3800	0.3800	-9.524%	517	7,427	-97.368%
2026-03-10	0.4000	0.4700	0.3800	0.4200	+5.000%	1,930	7,524	-97.619%
2026-03-09	0.3400	0.4400	0.3400	0.4000	+2.564%	630	7,137	-97.500%
2026-03-06	0.3500	0.4200	0.3500	0.3900	0.000%	398	7,201	-97.436%
2026-03-05	0.4000	0.4500	0.3400	0.3900	-2.500%	783	7,201	-97.436%
2026-03-04	0.3900	0.4000	0.3800	0.4000	-11.111%	595	7,062	-97.500%
2026-03-03	0.4500	0.4500	0.3900	0.4500	+21.622%	406	6,949	-97.778%
2026-03-02	0.3700	0.3700	0.3700	0.3700	-5.128%	1	6,949	-97.297%
2026-02-27	0.4100	0.4100	0.3900	0.3900	-13.333%	218	6,949	-97.436%
2026-02-25	0.4500	0.4500	0.4500	0.4500	-16.667%	99	6,929	-97.778%
2026-02-23	0.5500	0.5600	0.5400	0.5400	+20.000%	3	6,929	-98.148%
2026-02-19	0.4500	0.4500	0.4500	0.4500	-13.462%	2	6,931	-97.778%
2026-02-18	0.4600	0.5200	0.4600	0.5200	+15.556%	21	6,932	-98.077%
2026-02-17	0.5200	0.5200	0.4500	0.4500	-10.000%	4	6,911	-97.778%
2026-02-13	0.5000	0.5000	0.5000	0.5000	-35.897%	1	6,913	-98.000%
2026-02-12	0.7600	0.7800	0.7600	0.7800	+56.000%	101	6,913	-98.718%
2026-02-11	0.5000	0.5000	0.5000	0.5000	0.000%	1	6,812	-98.000%
2026-02-09	0.5000	0.5000	0.5000	0.5000	-16.667%	1	6,813	-98.000%
2026-02-06	0.6000	0.6000	0.6000	0.6000	0.000%	4	6,814	-98.333%
2026-02-05	0.6000	0.6000	0.6000	0.6000	+20.000%	1	6,813	-98.333%
2026-02-04	0.4500	0.5000	0.4500	0.5000	+42.857%	7	6,812	-98.000%
2026-02-03	0.3500	0.3500	0.3500	0.3500	-5.405%	2	6,810	-97.143%
2026-02-02	0.3900	0.4100	0.3700	0.3700	-7.500%	60	6,812	-97.297%
2026-01-30	0.3600	0.4000	0.3600	0.4000	+14.286%	111	6,796	-97.500%
2026-01-29	0.3600	0.3600	0.3200	0.3500	+9.375%	1,101	6,795	-97.143%
2026-01-28	0.3200	0.3400	0.3200	0.3200	-5.882%	1,438	6,804	-96.875%
2026-01-27	0.3000	0.3400	0.2900	0.3400	+6.250%	1,898	6,843	-97.059%
2026-01-26	0.3100	0.3700	0.3100	0.3200	+3.226%	2,187	6,189	-96.875%
2026-01-23	0.3100	0.3400	0.3000	0.3100	0.000%	1,514	5,836	-96.774%
2026-01-22	0.3200	0.3200	0.3000	0.3100	-16.216%	13	5,397	-96.774%
2026-01-21	0.2600	0.3800	0.2500	0.3700	-2.632%	5	5,398	-97.297%
2026-01-20	0.3600	0.3800	0.3400	0.3800	+8.571%	4	5,398	-97.368%
2026-01-16	0.3500	0.3500	0.3500	0.3500	+16.667%	1	5,396	-97.143%
2026-01-15	0.3000	0.3300	0.2900	0.3000	-11.765%	202	5,396	-96.667%
2026-01-14	0.3700	0.3700	0.3400	0.3400	+3.030%	71	5,396	-97.059%
2026-01-13	0.2700	0.3700	0.2700	0.3300	0.000%	992	5,396	-96.970%
2026-01-12	0.3500	0.4100	0.2800	0.3300	+3.125%	708	5,396	-96.970%
2026-01-09	0.3300	0.3300	0.2700	0.3200	+3.226%	506	5,829	-96.875%
2026-01-08	0.2700	0.3200	0.2600	0.3100	+3.333%	2,230	5,730	-96.774%
2026-01-07	0.2900	0.3300	0.2900	0.3000	0.000%	439	5,730	-96.667%
2026-01-06	0.3200	0.3300	0.2700	0.3000	-6.250%	256	5,730	-96.667%
2026-01-05	0.3300	0.3300	0.2700	0.3200	0.000%	1,139	5,730	-96.875%
2026-01-02	0.2800	0.3500	0.2700	0.3200	-8.571%	1,361	5,663	-96.875%
2025-12-31	0.2700	0.3500	0.2700	0.3500	-44.444%	693	5,657	-97.143%
2025-11-25	0.4400	0.6300	0.4300	0.6300	+23.529%	200	5,657	-98.413%
2025-11-18	0.5100	0.5100	0.5100	0.5100	+21.429%	100	5,657	-98.039%
2025-11-05	0.4200	0.4200	0.4200	0.4200	-30.000%	4	5,557	-97.619%
2025-10-20	0.6000	0.6000	0.6000	0.6000	+3.448%	2	5,561	-98.333%
2025-10-09	0.5800	0.5800	0.5800	0.5800	+11.538%	1	5,561	-98.276%
2025-10-08	0.5200	0.5200	0.5200	0.5200	-1.887%	1	5,561	-98.077%
2025-09-29	0.5800	0.5800	0.5100	0.5300	-60.741%	13	5,561	-98.113%
2025-09-26	0.5600	1.3500	0.5600	1.3500	+206.818%	18	5,574	-99.259%
2025-09-22	0.5000	0.5000	0.4300	0.4400	-2.222%	13	5,556	-97.727%
2025-09-19	0.4400	0.6200	0.3900	0.4500	-18.182%	31	5,569	-97.778%
2025-09-16	0.5500	0.5500	0.5500	0.5500	-1.786%	10	5,552	-98.182%
2025-09-15	0.6800	0.6800	0.5600	0.5600	+9.804%	18	5,562	-98.214%
2025-09-11	0.5400	0.5900	0.5100	0.5100	-22.727%	32	5,561	-98.039%
2025-08-19	0.6600	0.6600	0.6600	0.6600	-14.286%	100	5,561	-98.485%
2025-07-24	0.7700	0.7700	0.7700	0.7700	+14.925%	300	5,461	-98.701%
2025-07-21	0.7400	0.7700	0.6400	0.6700	-24.719%	400	5,161	-98.507%
2025-07-09	0.8900	0.8900	0.8900	0.8900	-21.239%	9	4,761	-98.876%
2025-07-07	0.9300	1.3300	0.9300	1.1300	-1.739%	400	4,752	-99.115%
2025-07-03	1.3600	1.3600	1.0000	1.1500	-4.167%	3	4,552	-99.130%
2025-07-01	1.1000	1.2000	1.0500	1.2000	+14.286%	4	4,552	-99.167%
2025-06-30	0.8500	1.4400	0.8000	1.0500	-33.544%	3,475	4,552	-99.048%
2025-06-16	1.5700	1.6000	1.5700	1.5800	+51.923%	800	2,111	-99.367%
2025-06-11	1.0400	1.0400	1.0400	1.0400	-36.585%	200	2,852	-99.038%
2025-06-06	1.6000	1.7400	1.6000	1.6400	-14.136%	2,000	2,652	-99.390%
2025-06-02	1.9500	1.9500	1.9100	1.9100	-40.125%	50	1,652	-99.476%
2025-05-05	3.1900	3.1900	3.1900	3.1900	+7.407%	1	1,603	-99.687%
2025-05-02	3.0500	3.1800	2.9000	2.9700	-30.930%	3,202	1,602	-99.663%
2025-04-17	4.3000	4.3000	4.3000	4.3000	+0.703%	1	2	-99.767%
2025-04-16	4.2700	4.2700	4.2700	4.2700	-5.111%	1	2	-99.766%
2025-04-08	4.5000	4.5000	4.5000	4.5000	0.000%	1	1	-99.778%