Dark

ROKU20270115P50
ROKU Jan 15 2027 50.00 Put (ROKU270115P00050000)
option OPRA

EOD

Jun 25, 2026

0.0200-33.333%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.0700	0.0700	0.0200	0.0200	-33.333%	2	348	0.000%
2026-06-18	0.0200	0.0300	0.0200	0.0300	+200.000%	3	349	-33.333%
2026-06-16	0.0100	0.0100	0.0100	0.0100	-80.000%	1	349	+100.000%
2026-06-15	0.0800	0.1300	0.0500	0.0500	-90.741%	40	347	-60.000%
2026-06-09	0.5400	0.5400	0.5400	0.5400	-28.947%	1	347	-96.296%
2026-05-20	0.7600	0.7600	0.7600	0.7600	+16.923%	1	347	-97.368%
2026-05-13	0.6500	0.6500	0.6500	0.6500	-18.750%	20	348	-96.923%
2026-05-05	0.8000	0.8000	0.8000	0.8000	+14.286%	9	348	-97.500%
2026-05-04	0.7000	0.7000	0.7000	0.7000	-33.333%	1	357	-97.143%
2026-05-01	1.0500	1.0500	1.0500	1.0500	-20.455%	2	360	-98.095%
2026-04-30	1.3200	1.3200	1.3200	1.3200	+32.000%	1	360	-98.485%
2026-04-23	1.0000	1.0000	1.0000	1.0000	-16.667%	9	360	-98.000%
2026-04-20	1.2000	1.2000	1.2000	1.2000	-7.692%	9	351	-98.333%
2026-04-17	1.3000	1.3000	1.3000	1.3000	-7.801%	1	360	-98.462%
2026-04-16	1.4100	1.4100	1.4100	1.4100	-28.788%	9	361	-98.582%
2026-04-14	1.9800	1.9800	1.9800	1.9800	-20.482%	1	352	-98.990%
2026-03-26	2.4900	2.4900	2.4900	2.4900	+8.261%	1	353	-99.197%
2026-02-27	2.3000	2.3000	2.3000	2.3000	-20.139%	1	353	-99.130%
2026-02-17	2.8800	2.8800	2.8800	2.8800	-7.395%	1	353	-99.306%
2026-02-13	3.1100	3.1100	3.1100	3.1100	-23.210%	2	351	-99.357%
2026-02-12	4.0500	4.0500	4.0500	4.0500	+28.571%	2	351	-99.506%
2026-02-10	3.1500	3.1500	3.1500	3.1500	-1.254%	5	350	-99.365%
2026-02-09	3.1900	3.1900	3.1900	3.1900	-4.776%	1	350	-99.373%
2026-02-06	3.3500	3.3500	3.3500	3.3500	-8.219%	5	350	-99.403%
2026-02-05	3.3000	3.6500	3.2700	3.6500	+54.661%	5	345	-99.452%
2026-02-04	2.2700	2.3600	2.2700	2.3600	-25.079%	60	345	-99.153%
2026-02-02	2.6800	3.1500	2.6800	3.1500	+78.977%	2	405	-99.365%
2026-01-26	1.7600	1.7600	1.7600	1.7600	-8.333%	1	405	-98.864%
2026-01-22	1.9300	1.9300	1.9100	1.9200	-2.538%	16	404	-98.958%
2026-01-20	2.1300	2.1300	1.9700	1.9700	+0.510%	4	420	-98.985%
2026-01-16	1.9600	1.9600	1.9600	1.9600	+4.813%	1	418	-98.980%
2026-01-14	1.8700	1.8700	1.8700	1.8700	+0.538%	1	418	-98.930%
2026-01-12	1.7500	1.8600	1.7500	1.8600	+9.412%	7	425	-98.925%
2026-01-09	1.7500	2.1300	1.2900	1.7000	-2.857%	630	407	-98.824%
2026-01-08	1.7500	1.7500	1.7500	1.7500	+9.375%	1	282	-98.857%
2026-01-06	1.6000	1.6000	1.6000	1.6000	-11.111%	1	282	-98.750%
2026-01-05	1.8000	1.8000	1.8000	1.8000	-7.216%	1	282	-98.889%
2026-01-02	1.9400	1.9400	1.9400	1.9400	+41.606%	1	282	-98.969%
2025-12-31	1.3700	1.3700	1.3700	1.3700	-41.949%	5	278	-98.540%
2025-12-29	1.7800	2.3600	1.7800	2.3600	+26.882%	9	278	-99.153%
2025-12-24	2.2500	2.2500	1.8600	1.8600	+8.140%	2	286	-98.925%
2025-12-22	1.7600	1.7600	1.7200	1.7200	-14.000%	11	276	-98.837%
2025-12-18	0.9800	2.0000	0.9800	2.0000	-6.542%	11	276	-99.000%
2025-12-16	1.9100	2.3300	1.9100	2.1400	+20.904%	18	267	-99.065%
2025-12-15	2.1700	2.5700	1.7700	1.7700	-16.901%	8	278	-98.870%
2025-12-12	2.1000	2.1400	1.7600	2.1300	-11.250%	78	279	-99.061%
2025-12-10	2.2900	2.4000	2.2900	2.4000	-4.000%	19	233	-99.167%
2025-12-09	2.5000	2.5000	2.5000	2.5000	-13.793%	1	224	-99.200%
2025-12-02	2.9000	2.9000	2.9000	2.9000	-2.685%	1	224	-99.310%
2025-12-01	2.9600	2.9800	2.9600	2.9800	+18.254%	10	225	-99.329%
2025-11-28	2.5200	2.5200	2.5200	2.5200	-24.776%	10	225	-99.206%
2025-11-24	3.3500	3.3500	3.3500	3.3500	+20.504%	2	217	-99.403%
2025-11-21	2.7800	2.7800	2.7800	2.7800	-16.265%	2	217	-99.281%
2025-11-20	2.5000	3.3200	2.5000	3.3200	+5.732%	24	217	-99.398%
2025-11-19	2.6900	3.6800	2.6900	3.1400	+8.276%	74	217	-99.363%
2025-11-17	2.9400	2.9400	2.9000	2.9000	-4.918%	4	197	-99.310%
2025-11-14	3.0500	3.0500	3.0500	3.0500	+22.000%	1	197	-99.344%
2025-11-04	2.5000	2.5000	2.5000	2.5000	+7.296%	1	197	-99.200%
2025-10-31	2.5000	2.5000	2.2500	2.3300	-23.856%	52	196	-99.142%
2025-10-24	2.9500	3.0600	2.9500	3.0600	+0.328%	2	147	-99.346%
2025-10-21	3.0500	3.0500	3.0500	3.0500	-11.594%	1	146	-99.344%
2025-10-17	3.2100	3.4500	3.2100	3.4500	-1.429%	2	145	-99.420%
2025-10-14	3.5000	3.5000	3.5000	3.5000	+2.941%	1	147	-99.429%
2025-10-13	3.2000	3.4000	3.2000	3.4000	+17.241%	2	146	-99.412%
2025-10-09	2.9100	2.9100	2.9000	2.9000	0.000%	2	145	-99.310%
2025-10-07	2.9000	2.9000	2.9000	2.9000	+3.571%	1	144	-99.310%
2025-09-22	2.8000	2.8000	2.8000	2.8000	-23.913%	1	144	-99.286%
2025-09-19	3.6800	3.6800	3.6800	3.6800	+34.799%	1	145	-99.457%
2025-09-18	2.7300	2.7300	2.7300	2.7300	+59.649%	1	146	-99.267%
2025-09-05	1.7100	1.7100	1.7100	1.7100	-41.438%	1	147	-98.830%
2025-08-28	2.9200	2.9200	2.9200	2.9200	-8.464%	1	148	-99.315%
2025-08-26	3.0400	3.2000	3.0400	3.1900	-11.142%	4	148	-99.373%
2025-08-18	3.5900	3.5900	3.5900	3.5900	-10.250%	1	147	-99.443%
2025-08-13	4.0000	4.0000	4.0000	4.0000	-10.515%	2	147	-99.500%
2025-08-07	4.5400	4.5400	4.4700	4.4700	-4.487%	2	149	-99.553%
2025-08-01	4.6800	4.6800	4.6800	4.6800	+34.483%	2	148	-99.573%
2025-07-31	3.4800	3.4800	3.4800	3.4800	-15.122%	2	146	-99.425%
2025-07-29	4.1000	4.1000	4.1000	4.1000	+14.846%	2	144	-99.512%
2025-07-28	3.6000	3.6000	3.5700	3.5700	-12.927%	2	142	-99.440%
2025-07-22	4.1000	4.1000	4.1000	4.1000	-0.243%	1	141	-99.512%
2025-07-18	4.1200	4.1200	4.1100	4.1100	-1.439%	24	140	-99.513%
2025-07-17	4.1700	4.1700	4.1700	4.1700	-5.869%	1	164	-99.520%
2025-07-15	3.7700	4.4300	3.7700	4.4300	-5.745%	4	163	-99.549%
2025-07-14	4.7000	4.7000	4.7000	4.7000	-11.985%	3	159	-99.574%
2025-06-26	5.4500	5.4500	5.3400	5.3400	-4.643%	3	161	-99.625%
2025-06-25	5.6000	5.6000	5.6000	5.6000	-0.356%	2	159	-99.643%
2025-06-24	5.6200	5.6200	5.6200	5.6200	-9.355%	1	161	-99.644%
2025-06-20	6.2000	6.2000	6.2000	6.2000	+0.813%	2	161	-99.677%
2025-06-17	6.1500	6.1500	6.1500	6.1500	-2.381%	1	160	-99.675%
2025-06-16	6.0500	6.3000	6.0500	6.3000	-3.077%	2	159	-99.683%
2025-06-12	6.5000	6.5000	6.5000	6.5000	+5.691%	1	158	-99.692%
2025-06-11	6.1500	6.1500	6.1500	6.1500	-8.209%	2	158	-99.675%
2025-06-06	6.7000	6.7000	6.7000	6.7000	-2.758%	6	156	-99.701%
2025-06-05	6.8900	6.8900	6.8900	6.8900	-8.499%	2	156	-99.710%
2025-05-28	7.5300	7.5300	7.5300	7.5300	-2.335%	1	154	-99.734%
2025-05-27	7.6800	7.7100	7.6800	7.7100	+0.784%	2	153	-99.741%
2025-05-21	7.6500	7.6500	7.6500	7.6500	-2.795%	1	151	-99.739%
2025-05-19	7.8700	7.8700	7.8700	7.8700	+8.702%	1	151	-99.746%
2025-05-13	7.2400	7.2400	7.2400	7.2400	-12.242%	1	152	-99.724%
2025-05-12	8.7700	8.7700	8.2500	8.2500	-19.118%	5	151	-99.758%
2025-05-09	10.0600	10.2000	10.0600	10.2000	+2.000%	10	156	-99.804%
2025-05-08	9.9000	10.0000	9.9000	10.0000	-4.671%	52	153	-99.800%
2025-05-07	10.4900	10.4900	10.4900	10.4900	+2.944%	20	178	-99.809%
2025-05-06	10.1900	10.1900	10.1900	10.1900	+0.493%	1	178	-99.804%
2025-05-05	10.1400	10.1400	10.1400	10.1400	-1.073%	1	179	-99.803%
2025-05-02	10.4200	10.4200	10.2500	10.2500	+9.743%	66	178	-99.805%
2025-05-01	9.3400	9.3400	9.3400	9.3400	-5.178%	1	145	-99.786%
2025-04-30	9.8500	9.8500	9.8500	9.8500	-2.475%	1	144	-99.797%
2025-04-28	10.1000	10.1000	10.1000	10.1000	-2.697%	1	143	-99.802%
2025-04-25	10.3700	10.3800	10.3700	10.3800	-2.718%	6	142	-99.807%
2025-04-24	10.6700	10.6700	10.6700	10.6700	+1.137%	6	139	-99.813%
2025-04-23	10.5500	10.5500	10.5500	10.5500	-12.083%	2	133	-99.810%
2025-04-21	12.0000	12.0000	12.0000	12.0000	+0.840%	4	131	-99.833%
2025-04-14	11.9000	11.9000	11.9000	11.9000	+10.801%	1	127	-99.832%
2025-04-09	11.5000	11.5000	10.7400	10.7400	-18.943%	3	126	-99.814%
2025-04-07	14.3600	14.3600	12.7300	13.2500	-0.151%	13	128	-99.849%
2025-04-04	13.5000	13.5200	13.2700	13.2700	+32.040%	6	131	-99.849%
2025-04-03	10.0500	10.0500	10.0500	10.0500	+23.768%	1	130	-99.801%
2025-03-20	8.1200	8.1200	8.1200	8.1200	-9.274%	1	129	-99.754%
2025-03-19	8.9500	8.9500	8.9500	8.9500	-3.348%	1	130	-99.777%
2025-03-13	9.2600	9.2600	9.2600	9.2600	+5.227%	1	128	-99.784%
2025-03-12	8.8000	8.8000	8.8000	8.8000	-13.215%	20	128	-99.773%
2025-03-11	10.1400	10.1400	10.1400	10.1400	+23.961%	3	108	-99.803%
2025-03-07	8.1800	8.1800	8.1800	8.1800	+22.090%	20	111	-99.756%
2025-03-03	6.8000	6.8000	6.7000	6.7000	+16.118%	10	111	-99.701%
2025-02-24	5.7700	5.7700	5.7700	5.7700	+6.458%	1	121	-99.653%
2025-02-21	5.4200	5.4200	5.4200	5.4200	+16.559%	2	122	-99.631%
2025-02-14	4.4000	5.0600	4.4000	4.6500	-37.162%	24	110	-99.570%
2025-02-13	7.4000	7.4000	7.4000	7.4000	+11.278%	1	110	-99.730%
2025-02-11	6.6500	6.6500	6.6500	6.6500	-10.135%	1	110	-99.699%
2025-02-05	7.4000	7.4000	7.4000	7.4000	+8.824%	2	109	-99.730%
2025-01-31	6.8000	6.8000	6.8000	6.8000	-5.556%	2	109	-99.706%
2025-01-27	7.2000	7.2000	7.2000	7.2000	+2.857%	1	110	-99.722%
2025-01-22	7.0000	7.0000	7.0000	7.0000	-4.110%	2	109	-99.714%
2025-01-21	7.3000	7.3000	7.3000	7.3000	-5.806%	2	109	-99.726%
2025-01-16	7.7500	7.7500	7.7500	7.7500	+6.897%	1	109	-99.742%
2025-01-13	7.2500	7.2500	7.2500	7.2500	-0.685%	1	108	-99.724%
2025-01-10	7.3000	7.3000	7.3000	7.3000	+3.989%	2	107	-99.726%
2025-01-07	7.0200	7.0200	7.0200	7.0200	+10.031%	1	107	-99.715%
2025-01-06	6.3800	6.3800	6.3800	6.3800	-10.769%	3	106	-99.687%
2024-12-27	7.1500	7.1500	7.1500	7.1500	+5.926%	6	109	-99.720%
2024-12-24	6.7500	6.7500	6.7500	6.7500	-5.462%	1	107	-99.704%
2024-12-20	7.0000	7.1400	6.9700	7.1400	+3.478%	5	107	-99.720%
2024-12-19	7.3100	7.3100	6.9000	6.9000	+10.577%	3	110	-99.710%
2024-12-18	6.4900	6.5000	6.2400	6.2400	-9.565%	4	107	-99.679%
2024-12-09	6.9000	6.9000	6.9000	6.9000	+10.400%	1	103	-99.710%
2024-12-06	6.2500	6.2500	6.2500	6.2500	-5.015%	2	104	-99.680%
2024-12-05	6.5800	6.5800	6.5800	6.5800	+9.121%	1	105	-99.696%
2024-12-04	6.0300	6.0300	6.0300	6.0300	-17.397%	1	104	-99.668%
2024-12-02	7.3000	7.3000	7.3000	7.3000	-10.429%	10	103	-99.726%
2024-11-27	8.1500	8.1500	8.1500	8.1500	-5.780%	30	73	-99.755%
2024-11-26	8.6500	8.6500	8.6500	8.6500	+6.135%	1	73	-99.769%
2024-11-25	8.1500	8.1500	8.1500	8.1500	-1.570%	25	74	-99.755%
2024-11-20	8.0500	8.6500	8.0500	8.2800	+10.400%	19	49	-99.758%
2024-11-06	7.5000	7.5000	7.5000	7.5000	-21.053%	1	30	-99.733%
2024-10-31	8.9000	10.0000	8.9000	9.5000	+16.564%	32	31	-99.789%
2024-10-24	8.1500	8.1500	8.1500	8.1500	+3.034%	1	9	-99.755%
2024-10-23	7.9100	7.9100	7.9100	7.9100	+5.467%	1	10	-99.747%
2024-10-21	7.5000	7.5000	7.5000	7.5000	0.000%	1	9	-99.733%
2024-10-10	7.5000	7.5000	7.5000	7.5000	-10.714%	1	8	-99.733%
2024-09-27	8.3800	8.4000	8.3700	8.4000	+2.689%	6	7	-99.762%
2024-09-19	8.1800	8.1800	8.1800	8.1800	+0.122%	2	4	-99.756%
2024-09-16	8.1700	8.1700	8.1700	8.1700	0.000%	2	2	-99.755%