Dark

ROKU20270115P55
ROKU Jan 15 2027 55.00 Put (ROKU270115P00055000)
option OPRA

EOD

Jun 30, 2026

0.4600+820.000%(+0.4100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.4600	0.4600	0.4600	0.4600	+820.000%	1	687	0.000%
2026-06-18	0.0400	0.0500	0.0400	0.0500	0.000%	44	687	+820.000%
2026-06-16	0.0400	0.0500	0.0200	0.0500	0.000%	132	687	+820.000%
2026-06-15	0.0800	0.1500	0.0500	0.0500	-91.667%	20	631	+820.000%
2026-06-02	0.6000	0.6000	0.6000	0.6000	-52.381%	2	631	-23.333%
2026-05-01	0.0400	1.2600	0.0400	1.2600	-16.000%	9	638	-63.492%
2026-04-24	1.5000	1.5000	1.5000	1.5000	+0.671%	7	638	-69.333%
2026-04-22	1.4900	1.4900	1.4900	1.4900	-37.131%	1	632	-69.128%
2026-04-15	2.3700	2.3700	2.3700	2.3700	-33.239%	2	632	-80.591%
2026-04-01	3.9500	3.9500	3.5500	3.5500	-6.579%	2	630	-87.042%
2026-03-31	3.8000	3.8000	3.8000	3.8000	-10.588%	1	628	-87.895%
2026-03-30	4.2500	4.2500	4.2500	4.2500	+41.667%	10	628	-89.176%
2026-02-27	3.0000	3.0000	3.0000	3.0000	-18.919%	1	638	-84.667%
2026-02-03	3.7000	3.7000	3.7000	3.7000	+51.639%	3	639	-87.568%
2026-01-23	2.4400	2.4400	2.4400	2.4400	-18.121%	1	636	-81.148%
2026-01-14	2.9800	2.9800	2.9800	2.9800	+10.781%	1	635	-84.564%
2026-01-09	2.6300	2.6900	2.6300	2.6900	+12.552%	2	636	-82.900%
2026-01-07	2.3900	2.3900	2.3900	2.3900	-5.906%	1	638	-80.753%
2025-12-29	2.4800	2.6200	2.4500	2.5400	-2.308%	22	637	-81.890%
2025-12-19	2.6000	2.6000	2.6000	2.6000	-35.000%	3	639	-82.308%
2025-12-09	4.0000	4.0000	4.0000	4.0000	-0.990%	1	639	-88.500%
2025-12-03	4.0400	4.0400	4.0400	4.0400	-23.774%	2	639	-88.614%
2025-11-21	5.3000	5.3000	5.3000	5.3000	+21.281%	1	639	-91.321%
2025-11-19	4.3700	4.3700	4.3700	4.3700	-0.682%	2	640	-89.474%
2025-11-18	3.8000	4.4000	3.8000	4.4000	+46.667%	10	642	-89.545%
2025-11-13	3.0000	3.0000	3.0000	3.0000	-17.808%	2	642	-84.667%
2025-11-06	3.6500	3.6500	3.6500	3.6500	-18.889%	8	640	-87.397%
2025-10-20	4.5000	4.5000	4.5000	4.5000	-1.747%	10	648	-89.778%
2025-10-15	4.4500	4.5800	4.4500	4.5800	-4.184%	11	648	-89.956%
2025-10-10	4.3000	4.9200	4.3000	4.7800	+8.636%	21	649	-90.377%
2025-09-15	4.4000	4.4000	4.4000	4.4000	-2.439%	1	632	-89.545%
2025-09-12	4.5100	4.5100	4.5100	4.5100	+6.872%	3	632	-89.800%
2025-09-10	4.1000	4.2200	4.1000	4.2200	+56.296%	2	632	-89.100%
2025-09-05	2.7000	2.7000	2.7000	2.7000	-39.326%	1	631	-82.963%
2025-08-25	4.4500	4.4500	4.4500	4.4500	-12.916%	10	630	-89.663%
2025-08-13	5.0900	5.1100	5.0900	5.1100	-13.243%	4	620	-90.998%
2025-08-11	5.8900	5.8900	5.8900	5.8900	-1.340%	1	619	-92.190%
2025-08-08	5.9700	5.9700	5.9700	5.9700	-0.500%	1	620	-92.295%
2025-08-04	6.1500	6.1500	6.0000	6.0000	+17.647%	2	620	-92.333%
2025-08-01	6.3900	6.3900	5.1000	5.1000	+13.082%	4	620	-90.980%
2025-07-31	4.5100	4.5100	4.5100	4.5100	-13.269%	1	617	-89.800%
2025-07-30	5.2000	5.2000	5.2000	5.2000	+4.000%	1	618	-91.154%
2025-07-28	5.0000	5.0000	5.0000	5.0000	-3.661%	1	618	-90.800%
2025-07-21	5.1900	5.1900	5.1900	5.1900	-8.947%	2	618	-91.137%
2025-07-14	5.8000	5.8700	5.7000	5.7000	-5.000%	15	620	-91.930%
2025-07-10	6.0000	6.0000	6.0000	6.0000	-5.363%	1	609	-92.333%
2025-07-08	6.3400	6.3400	6.3400	6.3400	-0.938%	3	609	-92.744%
2025-06-30	6.3000	6.4000	6.2000	6.4000	-14.667%	9	613	-92.813%
2025-06-24	7.5000	7.5000	7.5000	7.5000	-9.091%	1	612	-93.867%
2025-06-23	8.2500	8.2500	8.2500	8.2500	+4.828%	5	612	-94.424%
2025-06-20	7.8700	7.8700	7.8700	7.8700	-18.866%	2	607	-94.155%
2025-05-29	9.8000	9.8000	9.7000	9.7000	-1.523%	476	607	-95.258%
2025-05-22	9.8500	9.8500	9.8500	9.8500	+2.604%	30	132	-95.330%
2025-05-21	9.6000	9.6000	9.6000	9.6000	+2.128%	1	162	-95.208%
2025-05-14	9.4000	9.4000	9.4000	9.4000	-25.397%	1	162	-95.106%
2025-05-08	12.6000	12.6000	12.6000	12.6000	-1.563%	1	162	-96.349%
2025-05-07	12.7500	12.8000	12.6300	12.8000	-2.290%	18	161	-96.406%
2025-05-06	13.1000	13.1000	13.1000	13.1000	+2.344%	10	153	-96.489%
2025-05-05	12.8000	12.8000	12.8000	12.8000	+2.400%	1	153	-96.406%
2025-05-02	12.5000	12.5000	12.5000	12.5000	-3.846%	2	153	-96.320%
2025-04-23	13.0000	13.0000	13.0000	13.0000	-12.458%	3	152	-96.462%
2025-04-21	14.8500	14.8500	14.8500	14.8500	-1.329%	2	152	-96.902%
2025-04-16	14.6000	15.0500	14.6000	15.0500	+1.689%	2	152	-96.944%
2025-04-15	14.8000	14.8000	14.8000	14.8000	0.000%	5	151	-96.892%
2025-04-11	15.0000	15.0000	14.8000	14.8000	-3.896%	12	156	-96.892%
2025-04-10	15.4000	15.4000	15.4000	15.4000	+12.409%	1	152	-97.013%
2025-04-09	13.7000	13.7000	13.7000	13.7000	-14.375%	2	151	-96.642%
2025-04-07	15.5500	16.8000	15.5500	16.0000	-2.736%	39	151	-97.125%
2025-04-04	14.2500	16.4700	14.2500	16.4500	+27.027%	80	152	-97.204%
2025-04-03	13.3700	13.3700	12.9500	12.9500	+21.825%	43	148	-96.448%
2025-04-02	10.6300	10.6300	10.6300	10.6300	+1.142%	1	109	-95.673%
2025-03-31	10.5100	10.5100	10.5100	10.5100	+3.039%	1	109	-95.623%
2025-03-28	10.2000	10.2000	10.2000	10.2000	+12.707%	2	109	-95.490%
2025-03-27	9.0500	9.0500	9.0500	9.0500	-20.264%	1	110	-94.917%
2025-03-19	11.3500	11.3500	11.3500	11.3500	+2.068%	1	110	-95.947%
2025-03-13	11.1200	11.1200	11.1200	11.1200	+1.091%	1	109	-95.863%
2025-03-10	11.0000	11.0000	11.0000	11.0000	+6.796%	1	109	-95.818%
2025-03-07	10.3000	10.3000	10.3000	10.3000	+15.084%	6	110	-95.534%
2025-03-06	8.9500	8.9500	8.9500	8.9500	+9.280%	2	112	-94.860%
2025-03-05	8.3000	8.3000	8.1900	8.1900	-1.916%	2	112	-94.383%
2025-02-28	8.1700	8.3500	8.1700	8.3500	-3.691%	4	112	-94.491%
2025-02-13	8.6700	8.6700	8.6700	8.6700	-2.034%	1	110	-94.694%
2025-02-12	8.8500	8.8500	8.8500	8.8500	+8.059%	3	110	-94.802%
2025-02-10	7.8600	8.1900	7.8600	8.1900	-6.400%	2	110	-94.383%
2025-02-07	8.9000	8.9000	8.7500	8.7500	-0.568%	8	110	-94.743%
2025-01-30	8.8000	8.8000	8.8000	8.8000	-0.677%	1	110	-94.773%
2025-01-27	8.8600	8.8600	8.8600	8.8600	+4.852%	1	110	-94.808%
2025-01-24	8.4500	8.4500	8.4500	8.4500	-0.588%	2	110	-94.556%
2025-01-23	8.5000	8.5000	8.5000	8.5000	-0.932%	1	109	-94.588%
2025-01-22	8.5800	8.5800	8.5800	8.5800	+1.538%	1	109	-94.639%
2025-01-08	8.4500	8.4500	8.4500	8.4500	+8.333%	1	108	-94.556%
2025-01-07	7.7500	8.2300	7.7000	7.8000	-10.857%	10	108	-94.103%
2024-12-20	8.7500	8.7500	8.7500	8.7500	-6.417%	1	102	-94.743%
2024-12-19	9.0500	9.3500	9.0500	9.3500	+1.852%	3	102	-95.080%
2024-12-18	9.2500	9.2500	9.1800	9.1800	+14.750%	2	102	-94.989%
2024-12-16	8.0000	8.0000	8.0000	8.0000	0.000%	1	103	-94.250%
2024-12-10	7.9500	8.0000	7.9000	8.0000	-3.030%	3	103	-94.250%
2024-12-05	8.2500	8.2500	8.2500	8.2500	+7.843%	1	106	-94.424%
2024-12-04	7.9600	7.9600	7.6500	7.6500	-13.559%	10	106	-93.987%
2024-12-03	8.8500	8.8500	8.8500	8.8500	-6.646%	1	116	-94.802%
2024-12-02	9.4800	9.4800	9.4800	9.4800	-7.961%	10	116	-95.148%
2024-11-29	10.3000	10.3000	10.3000	10.3000	-2.830%	102	126	-95.534%
2024-11-20	11.1800	11.1800	10.6000	10.6000	+7.071%	69	126	-95.660%
2024-11-15	9.7500	9.9900	9.7500	9.9000	+15.116%	16	176	-95.354%
2024-11-14	8.6000	8.6000	8.6000	8.6000	-1.149%	1	168	-94.651%
2024-11-12	8.7000	8.7000	8.7000	8.7000	+1.163%	3	167	-94.713%
2024-11-11	8.6500	9.0400	8.5500	8.6000	-2.273%	89	170	-94.651%
2024-11-08	9.1500	9.3000	8.7500	8.8000	-3.825%	16	243	-94.773%
2024-11-07	9.3000	9.4100	9.1500	9.1500	-4.188%	5	235	-94.973%
2024-11-06	9.5000	9.6000	9.5000	9.5500	-2.051%	7	230	-95.183%
2024-11-05	9.9000	10.0000	9.7500	9.7500	-7.583%	5	223	-95.282%
2024-11-04	10.2000	10.5500	10.2000	10.5500	-4.525%	6	218	-95.640%
2024-11-01	11.5000	11.6000	11.0500	11.0500	-5.394%	28	212	-95.837%
2024-10-31	12.2400	12.5100	11.5800	11.6800	+26.957%	51	198	-96.062%
2024-10-30	9.5100	9.5100	9.2000	9.2000	-1.604%	8	157	-95.000%
2024-10-29	9.5500	9.5500	9.2000	9.3500	-1.579%	11	149	-95.080%
2024-10-28	9.4000	9.5000	9.4000	9.5000	-5.473%	9	138	-95.158%
2024-10-24	10.0500	10.0500	10.0500	10.0500	+1.005%	1	129	-95.423%
2024-10-23	10.0000	10.0000	9.8000	9.9500	+6.989%	16	129	-95.377%
2024-10-22	9.4000	9.5000	9.2600	9.3000	-0.535%	6	113	-95.054%
2024-10-21	9.4000	9.4500	9.3500	9.3500	-1.579%	3	109	-95.080%
2024-10-16	9.5000	9.5000	9.5000	9.5000	+3.037%	2	106	-95.158%
2024-10-15	9.2200	9.2200	9.2200	9.2200	-1.390%	1	104	-95.011%
2024-10-14	9.3500	9.3500	9.3500	9.3500	+2.186%	1	103	-95.080%
2024-10-11	9.3000	9.3500	9.1500	9.1500	-1.613%	14	102	-94.973%
2024-10-10	9.3500	9.4000	9.3000	9.3000	-1.064%	3	95	-95.054%
2024-10-08	9.4000	9.4000	9.4000	9.4000	-9.528%	1	94	-95.106%
2024-10-03	10.3800	10.3900	10.3800	10.3900	-1.048%	2	93	-95.573%
2024-10-02	10.3700	10.5000	10.3700	10.5000	+1.942%	10	91	-95.619%
2024-10-01	10.5500	10.6000	10.3000	10.3000	-1.435%	27	81	-95.534%
2024-09-30	10.5500	10.5500	10.4500	10.4500	-0.476%	9	54	-95.598%
2024-09-27	10.4000	10.5000	10.3000	10.5000	-3.581%	76	45	-95.619%
2024-09-26	10.8900	10.8900	10.8900	10.8900	+6.660%	5	7	-95.776%
2024-09-23	10.2100	10.2100	10.2100	10.2100	-4.221%	1	2	-95.495%
2024-09-17	10.6600	10.6600	10.6600	10.6600	0.000%	1	1	-95.685%