Dark

ROKU20270115P80
ROKU Jan 15 2027 80.00 Put (ROKU270115P00080000)
option OPRA

Inactive

Jun 22, 2026

0.2500-7.407%(-0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	0.2500	0.2500	0.2500	0.2500	-7.407%	6	1,864	0.000%
2026-06-16	0.2700	0.2700	0.2700	0.2700	+17.391%	1	1,870	-7.407%
2026-06-15	0.2300	0.2300	0.2300	0.2300	-87.895%	2	1,871	+8.696%
2026-06-12	1.9000	1.9000	1.9000	1.9000	-52.500%	1	1,871	-86.842%
2026-06-05	4.0000	4.0000	4.0000	4.0000	+17.647%	2	1,871	-93.750%
2026-06-04	3.4000	3.4000	3.4000	3.4000	-16.462%	1	1,869	-92.647%
2026-05-21	4.0700	4.0700	4.0700	4.0700	-3.095%	1	1,870	-93.857%
2026-05-20	4.2000	4.2000	4.2000	4.2000	+1.205%	1	1,870	-94.048%
2026-05-15	4.1500	4.1500	4.1500	4.1500	+6.410%	3	1,868	-93.976%
2026-05-14	4.0000	4.0000	3.9000	3.9000	+1.299%	2	1,868	-93.590%
2026-05-13	3.8500	3.8500	3.8500	3.8500	-13.483%	6	1,868	-93.506%
2026-05-08	4.4500	4.4500	4.4500	4.4500	+15.584%	2	1,868	-94.382%
2026-05-07	3.8500	3.8500	3.8500	3.8500	-7.229%	2	1,868	-93.506%
2026-05-04	5.1000	5.1000	4.1500	4.1500	-16.834%	3	1,870	-93.976%
2026-05-01	5.3000	5.5000	4.9900	4.9900	-17.521%	4	1,877	-94.990%
2026-04-30	6.6000	6.6000	6.0500	6.0500	-8.333%	26	1,877	-95.868%
2026-04-29	6.6000	6.6000	6.6000	6.6000	-0.752%	1	1,887	-96.212%
2026-04-28	6.6000	6.6500	6.6000	6.6500	+2.308%	3	1,887	-96.241%
2026-04-27	6.5000	6.5000	6.5000	6.5000	-4.692%	2	1,887	-96.154%
2026-04-24	6.2800	6.8200	6.2700	6.8200	+10.894%	8	1,887	-96.334%
2026-04-21	6.0800	6.1500	6.0800	6.1500	-2.690%	2	1,878	-95.935%
2026-04-17	6.7000	6.7000	6.3200	6.3200	-12.222%	9	1,878	-96.044%
2026-04-16	7.2000	7.2000	7.2000	7.2000	-22.995%	1	1,887	-96.528%
2026-04-13	9.3500	9.3500	9.3500	9.3500	+1.630%	1	1,888	-97.326%
2026-04-08	9.2000	9.2000	9.2000	9.2000	-9.001%	1	1,887	-97.283%
2026-04-07	10.1100	10.1100	10.1100	10.1100	-8.837%	1	1,886	-97.527%
2026-04-01	11.5800	11.5800	11.0900	11.0900	-10.924%	7	1,887	-97.746%
2026-03-31	12.4500	12.4500	12.4500	12.4500	-6.038%	1	1,885	-97.992%
2026-03-30	12.8500	13.2500	12.8500	13.2500	+4.660%	3	1,884	-98.113%
2026-03-27	12.6600	12.6600	12.6600	12.6600	+2.927%	100	1,883	-98.025%
2026-03-26	12.3000	12.3000	12.3000	12.3000	+23.000%	12	1,841	-97.967%
2026-03-25	10.0000	10.0000	10.0000	10.0000	-1.088%	1	1,853	-97.500%
2026-03-11	10.1100	10.1100	10.1100	10.1100	+3.163%	2	1,854	-97.527%
2026-03-09	11.1700	11.1700	9.8000	9.8000	-4.390%	3	1,854	-97.449%
2026-03-06	10.2500	10.2500	10.2500	10.2500	+0.490%	2	1,856	-97.561%
2026-03-05	10.2000	10.2000	10.2000	10.2000	+0.990%	1	1,854	-97.549%
2026-03-04	10.5000	10.5000	10.1000	10.1000	-4.717%	3	1,854	-97.525%
2026-03-03	11.4000	11.4000	10.6000	10.6000	-1.487%	11	1,851	-97.642%
2026-03-02	10.7600	10.7600	10.7600	10.7600	-6.840%	1	1,840	-97.677%
2026-02-26	11.5500	11.5500	11.5500	11.5500	+5.000%	1	1,839	-97.835%
2026-02-25	12.4500	12.4500	11.0000	11.0000	-20.290%	4	1,837	-97.727%
2026-02-24	13.9500	13.9500	13.8000	13.8000	+0.877%	4	1,837	-98.188%
2026-02-23	13.3900	13.6800	13.3900	13.6800	+3.636%	2	1,835	-98.173%
2026-02-18	13.0000	13.2000	13.0000	13.2000	-3.297%	18	1,833	-98.106%
2026-02-17	13.6500	13.6500	13.6500	13.6500	+6.226%	2	1,832	-98.168%
2026-02-13	12.7600	12.8500	12.4500	12.8500	-17.628%	4	1,829	-98.054%
2026-02-12	16.3000	16.3200	15.6000	15.6000	+14.286%	35	1,829	-98.397%
2026-02-11	13.6500	13.6500	13.6500	13.6500	+9.026%	2	1,826	-98.168%
2026-02-10	12.5200	12.5200	12.5200	12.5200	-16.811%	2	1,826	-98.003%
2026-02-05	14.5200	15.0500	14.5200	15.0500	+23.361%	10	1,825	-98.339%
2026-02-04	12.2000	12.2000	12.2000	12.2000	+2.867%	2	1,823	-97.951%
2026-02-03	11.8500	11.8600	11.8500	11.8600	+1.803%	2	1,825	-97.892%
2026-02-02	11.4000	11.6500	11.4000	11.6500	0.000%	3	1,825	-97.854%
2026-01-30	10.3500	11.6500	10.3500	11.6500	+13.107%	2	1,822	-97.854%
2026-01-29	9.9500	10.3000	9.9500	10.3000	+9.574%	8	1,821	-97.573%
2026-01-28	9.4000	9.4000	9.4000	9.4000	+2.732%	1	1,823	-97.340%
2026-01-23	9.1500	9.1500	9.1500	9.1500	-1.507%	1	1,822	-97.268%
2026-01-16	9.2900	9.2900	9.2900	9.2900	+11.257%	1	1,821	-97.309%
2026-01-12	8.3500	8.3500	8.3500	8.3500	0.000%	2	1,821	-97.006%
2026-01-08	8.3500	8.3500	8.3500	8.3500	+1.582%	145	1,821	-97.006%
2026-01-07	8.2200	8.2200	8.2200	8.2200	+14.804%	100	1,676	-96.959%
2026-01-06	7.1600	7.1600	7.1600	7.1600	-14.762%	1	1,685	-96.508%
2026-01-02	8.4000	8.4000	8.4000	8.4000	+0.358%	100	1,685	-97.024%
2025-12-31	8.4000	8.4000	8.3700	8.3700	-0.947%	2	1,685	-97.013%
2025-12-19	8.4500	8.4500	8.4500	8.4500	-10.106%	3	1,685	-97.041%
2025-12-15	9.2000	9.4000	9.2000	9.4000	-1.053%	36	1,683	-97.340%
2025-12-12	9.5000	9.5000	9.5000	9.5000	-2.062%	1	1,707	-97.368%
2025-12-11	9.4000	9.8000	9.0000	9.7000	-5.825%	19	1,707	-97.423%
2025-12-09	10.7000	10.7000	10.2000	10.3000	-7.207%	16	1,707	-97.573%
2025-12-08	11.1000	11.1000	11.1000	11.1000	+0.543%	1	1,723	-97.748%
2025-12-05	11.0400	11.0400	11.0400	11.0400	-12.032%	5	1,724	-97.736%
2025-12-03	12.5500	12.5500	12.5500	12.5500	+9.130%	10	1,724	-98.008%
2025-12-02	11.7000	11.9000	11.3500	11.5000	-4.167%	6	1,714	-97.826%
2025-12-01	12.2000	12.3000	11.9500	12.0000	-1.235%	6	1,712	-97.917%
2025-11-28	12.1500	12.1500	12.1500	12.1500	-0.816%	1	1,711	-97.942%
2025-11-26	12.2000	12.2500	12.2000	12.2500	-6.489%	3	1,707	-97.959%
2025-11-24	13.0000	13.1500	13.0000	13.1000	+0.769%	5	1,707	-98.092%
2025-11-21	13.5200	13.5500	13.0000	13.0000	-8.127%	100	1,704	-98.077%
2025-11-20	13.3000	14.1500	13.3000	14.1500	+4.428%	2	1,676	-98.233%
2025-11-19	13.5500	13.5500	13.5500	13.5500	+13.866%	1	1,677	-98.155%
2025-11-14	11.9000	12.0000	11.8000	11.9000	+1.709%	25	1,678	-97.899%
2025-11-13	11.7000	11.7000	11.7000	11.7000	+7.339%	2	1,669	-97.863%
2025-11-11	10.7300	10.9000	10.7300	10.9000	+1.869%	2	1,667	-97.706%
2025-11-10	11.5000	11.5000	10.7000	10.7000	-10.084%	4	1,668	-97.664%
2025-11-07	11.7000	11.9000	11.7000	11.9000	+8.676%	2	1,669	-97.899%
2025-11-05	10.9500	10.9500	10.9500	10.9500	+8.631%	1	1,667	-97.717%
2025-10-31	9.9900	10.0800	9.0000	10.0800	-16.000%	32	1,667	-97.520%
2025-10-27	12.4500	12.4500	12.0000	12.0000	-4.762%	11	1,664	-97.917%
2025-10-23	12.9200	12.9200	12.6000	12.6000	-5.970%	14	1,664	-98.016%
2025-10-22	13.4000	13.4000	13.4000	13.4000	+8.943%	2	1,650	-98.134%
2025-10-21	12.3000	12.3000	12.3000	12.3000	-6.464%	6	1,652	-97.967%
2025-10-20	13.1500	13.1500	13.1500	13.1500	-3.663%	1	1,652	-98.099%
2025-10-17	13.7000	13.7000	13.6500	13.6500	+8.765%	2	1,652	-98.168%
2025-10-16	12.5500	12.5500	12.5500	12.5500	-11.620%	1	1,651	-98.008%
2025-10-13	14.2000	14.2000	14.2000	14.2000	-2.001%	1	1,650	-98.239%
2025-10-10	14.5000	14.5300	14.4900	14.4900	+12.326%	4	1,650	-98.275%
2025-10-09	12.2000	12.9000	12.2000	12.9000	+14.667%	3	1,650	-98.062%
2025-10-06	11.2500	11.2500	11.2500	11.2500	-0.881%	1	1,650	-97.778%
2025-10-03	11.3500	11.3500	11.3500	11.3500	+4.128%	1	1,650	-97.797%
2025-10-02	10.9000	10.9000	10.9000	10.9000	-11.020%	14	1,650	-97.706%
2025-09-30	12.2500	12.2500	12.2500	12.2500	-0.810%	16	1,650	-97.959%
2025-09-26	12.3500	12.3500	12.3500	12.3500	-1.042%	37	1,634	-97.976%
2025-09-25	12.5200	12.5500	12.4000	12.4800	+9.763%	18	1,598	-97.997%
2025-09-19	11.3100	11.3700	11.3100	11.3700	-6.033%	6	1,589	-97.801%
2025-09-17	12.1000	12.1000	12.1000	12.1000	-1.626%	2	1,583	-97.934%
2025-09-16	12.3000	12.3000	12.3000	12.3000	-3.150%	2	1,583	-97.967%
2025-09-15	12.6000	12.7000	12.5500	12.7000	+0.794%	16	1,583	-98.031%
2025-09-10	12.6000	12.6000	12.6000	12.6000	+4.651%	1	1,567	-98.016%
2025-09-09	11.8700	12.0400	11.6900	12.0400	-3.757%	1,003	1,567	-97.924%
2025-09-05	12.5100	12.5100	12.5100	12.5100	+5.126%	1	590	-98.002%
2025-09-04	11.9000	11.9000	11.9000	11.9000	+1.709%	1	589	-97.899%
2025-09-03	11.7000	11.7000	11.7000	11.7000	+0.862%	14	588	-97.863%
2025-08-29	11.6000	11.6000	11.6000	11.6000	-3.333%	1	573	-97.845%
2025-08-28	12.0000	12.0000	12.0000	12.0000	-4.762%	1	573	-97.917%
2025-08-27	12.6000	12.6000	12.6000	12.6000	-2.174%	1	573	-98.016%
2025-08-26	12.8000	12.8800	12.7800	12.8800	-5.985%	600	572	-98.059%
2025-08-22	13.0000	13.7000	13.0000	13.7000	-7.119%	18	280	-98.175%
2025-08-20	14.7500	14.7500	14.7500	14.7500	-1.338%	2	275	-98.305%
2025-08-13	14.9500	14.9500	14.9500	14.9500	-5.678%	1	277	-98.328%
2025-08-12	16.0000	16.0000	15.8500	15.8500	-4.230%	3	277	-98.423%
2025-08-08	16.5500	16.5500	16.5500	16.5500	+0.915%	1	275	-98.489%
2025-08-05	16.4000	16.4000	16.4000	16.4000	+6.494%	2	276	-98.476%
2025-08-04	15.8000	15.8500	15.4000	15.4000	-13.239%	5	276	-98.377%
2025-08-01	17.3200	17.7500	16.3000	17.7500	+30.037%	22	272	-98.592%
2025-07-31	13.6500	13.6500	13.6500	13.6500	-4.211%	1	265	-98.168%
2025-07-30	14.2500	14.2500	14.2500	14.2500	-4.040%	3	266	-98.246%
2025-07-24	15.0000	15.0000	14.8500	14.8500	+4.064%	2	264	-98.316%
2025-07-18	14.2600	14.2700	14.2600	14.2700	-5.809%	2	266	-98.248%
2025-07-16	15.1500	15.1500	15.1500	15.1500	-0.980%	1	266	-98.350%
2025-07-15	15.3000	15.3000	15.3000	15.3000	-1.354%	1	266	-98.366%
2025-07-10	15.5100	15.5100	15.5100	15.5100	-8.333%	1	266	-98.388%
2025-07-07	16.9200	16.9200	16.9200	16.9200	+0.714%	1	265	-98.522%
2025-07-01	16.6000	16.8000	16.6000	16.8000	+3.512%	3	264	-98.512%
2025-06-30	16.2300	16.2300	16.2300	16.2300	-5.913%	1	263	-98.460%
2025-06-25	17.2500	17.2500	17.2500	17.2500	-11.037%	1	263	-98.551%
2025-06-16	19.3900	19.3900	19.3900	19.3900	-0.564%	2	262	-98.711%
2025-06-12	19.5000	19.5000	19.5000	19.5000	-1.015%	1	264	-98.718%
2025-06-09	19.7000	19.7000	19.7000	19.7000	-6.635%	2	263	-98.731%
2025-06-05	20.6000	21.1000	20.6000	21.1000	-3.872%	4	262	-98.815%
2025-05-29	21.6500	21.9500	21.6500	21.9500	-3.133%	2	262	-98.861%
2025-05-28	21.8000	22.6600	21.8000	22.6600	-0.396%	4	260	-98.897%
2025-05-27	23.1000	23.2000	22.7500	22.7500	-4.130%	5	262	-98.901%
2025-05-23	23.8600	23.8600	23.7300	23.7300	+6.222%	8	262	-98.946%
2025-05-16	22.6900	22.7000	22.3400	22.3400	-3.290%	30	262	-98.881%
2025-05-15	23.1300	23.2000	22.8200	23.1000	+3.171%	11	270	-98.918%
2025-05-14	22.4400	22.7200	22.3900	22.3900	-0.710%	6	261	-98.883%
2025-05-13	22.5500	22.5500	22.5500	22.5500	-12.120%	1	257	-98.891%
2025-05-02	25.6600	25.6600	25.6600	25.6600	-3.170%	2	256	-99.026%
2025-04-25	26.7500	26.7500	26.5000	26.5000	-11.223%	12	256	-99.057%
2025-04-11	29.8500	29.8500	29.8500	29.8500	+5.889%	2	250	-99.162%
2025-04-09	28.1900	28.1900	28.1900	28.1900	-12.589%	1	250	-99.113%
2025-04-07	31.2700	32.2500	31.2700	32.2500	+0.155%	2	249	-99.225%
2025-04-04	34.1000	34.1000	32.2000	32.2000	+8.968%	12	251	-99.224%
2025-04-03	29.5500	29.5500	29.5500	29.5500	+22.107%	1	251	-99.154%
2025-04-01	24.2000	24.2000	24.2000	24.2000	+10.502%	2	251	-98.967%
2025-03-21	21.9000	21.9000	21.9000	21.9000	-3.694%	2	253	-98.858%
2025-03-20	22.7400	22.7400	22.7400	22.7400	-0.525%	1	253	-98.901%
2025-03-19	22.8600	22.8600	22.8600	22.8600	-5.342%	1	253	-98.906%
2025-03-12	24.1500	24.1500	24.1500	24.1500	-3.400%	1	254	-98.965%
2025-03-10	23.8600	25.0000	23.8600	25.0000	+12.511%	6	253	-99.000%
2025-03-07	22.2200	22.2200	22.2200	22.2200	+8.922%	2	257	-98.875%
2025-03-03	20.4000	20.4000	20.4000	20.4000	+4.348%	1	258	-98.775%
2025-02-28	19.6000	19.6000	19.5500	19.5500	-0.255%	20	258	-98.721%
2025-02-27	19.6000	19.6000	19.6000	19.6000	+4.813%	1	268	-98.724%
2025-02-26	18.6500	18.7000	18.6000	18.7000	+3.030%	41	269	-98.663%
2025-02-25	18.1500	18.1500	18.1500	18.1500	+6.765%	20	310	-98.623%
2025-02-24	17.0000	17.0000	17.0000	17.0000	-2.857%	1	330	-98.529%
2025-02-21	17.5500	17.5500	17.5000	17.5000	+7.362%	116	329	-98.571%
2025-02-20	15.7500	16.3300	15.7500	16.3000	+9.030%	3	387	-98.466%
2025-02-14	16.3000	17.1000	14.9500	14.9500	-28.056%	294	264	-98.328%
2025-02-11	20.7800	20.7800	20.7800	20.7800	+4.791%	1	264	-98.797%
2025-02-10	19.2800	20.0000	18.4200	19.8300	-5.571%	281	264	-98.739%
2025-02-05	21.0000	21.0000	21.0000	21.0000	+3.704%	1	243	-98.810%
2025-01-27	20.2500	20.2500	20.2500	20.2500	-2.315%	1	242	-98.765%
2025-01-22	20.7300	20.7300	20.7300	20.7300	+1.171%	1	242	-98.794%
2025-01-21	20.4900	20.4900	20.4900	20.4900	-5.576%	1	241	-98.780%
2025-01-17	21.7000	21.7000	21.7000	21.7000	+14.211%	2	241	-98.848%
2025-01-08	20.5000	20.5000	19.0000	19.0000	+2.703%	16	251	-98.684%
2025-01-07	18.5000	18.5000	18.5000	18.5000	-11.271%	10	251	-98.649%
2024-12-27	20.8500	20.8500	20.8500	20.8500	+2.709%	2	241	-98.801%
2024-12-23	20.3000	20.3000	20.3000	20.3000	+7.979%	216	240	-98.768%
2024-12-16	18.8000	18.8000	18.8000	18.8000	-3.590%	1	23	-98.670%
2024-12-10	18.4000	19.5000	18.4000	19.5000	-8.451%	5	23	-98.718%
2024-12-03	21.3000	21.3000	21.3000	21.3000	-13.939%	1	18	-98.826%
2024-11-26	24.7500	24.7500	24.7500	24.7500	+9.854%	2	19	-98.990%
2024-11-08	22.5300	22.5300	22.5300	22.5300	+0.986%	12	17	-98.890%
2024-11-06	22.3100	22.3100	22.3100	22.3100	+3.527%	10	11	-98.879%
2024-10-15	21.8500	21.8500	21.4800	21.5500	-0.691%	3	3	-98.840%
2024-10-09	21.7000	21.7000	21.7000	21.7000	0.000%	3	3	-98.848%