Dark

SBUX20250620P100
SBUX Jun 20 2025 100.00 Put (SBUX250620P00100000)
option OPRA

EOD

May 16, 2025

14.92+5.442%(+0.77)248

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	15.00	15.00	14.42	14.92	+5.442%	248	4,839	0.000%
2025-05-15	14.00	14.15	13.80	14.15	+5.204%	7	4,841	+5.442%
2025-05-14	13.75	14.70	13.30	13.45	-3.584%	24	4,847	+10.929%
2025-05-13	14.95	14.95	13.95	13.95	-7.432%	10	4,846	+6.953%
2025-05-12	14.10	15.07	14.10	15.07	-24.347%	67	4,854	-0.995%
2025-05-09	19.92	19.92	19.92	19.92	+7.792%	2	4,824	-25.100%
2025-05-08	18.51	18.51	18.48	18.48	+2.953%	4	4,824	-19.264%
2025-05-07	17.94	17.95	17.94	17.95	+3.399%	10	4,828	-16.880%
2025-05-06	18.38	18.51	17.36	17.36	-2.691%	148	4,828	-14.055%
2025-05-05	17.84	17.84	17.84	17.84	+9.785%	1	4,830	-16.368%
2025-05-02	16.91	16.91	16.25	16.25	-12.869%	4	4,830	-8.185%
2025-05-01	19.52	19.52	17.98	18.65	-9.990%	7	4,829	-20.000%
2025-04-30	24.23	24.23	20.70	20.72	+27.901%	8	4,830	-27.992%
2025-04-29	16.33	16.72	16.20	16.20	-4.142%	394	5,232	-7.901%
2025-04-28	16.55	16.90	16.55	16.90	-0.295%	9	5,571	-11.716%
2025-04-25	16.95	16.95	16.95	16.95	+3.988%	18	5,570	-11.976%
2025-04-23	15.71	16.30	15.71	16.30	-7.544%	7	5,561	-8.466%
2025-04-22	18.05	18.05	17.63	17.63	-17.035%	9	5,560	-15.372%
2025-04-21	21.60	21.60	21.25	21.25	+13.152%	7	5,561	-29.788%
2025-04-17	18.86	18.86	18.40	18.78	-8.301%	6	5,562	-20.554%
2025-04-16	17.80	20.48	17.80	20.48	+19.766%	54	5,562	-27.148%
2025-04-15	15.50	17.10	15.18	17.10	+3.951%	6	5,593	-12.749%
2025-04-11	17.32	17.32	16.45	16.45	+14.236%	16	5,596	-9.301%
2025-04-09	22.45	22.47	14.40	14.40	-31.591%	13	5,596	+3.611%
2025-04-07	22.76	24.32	20.00	21.05	+16.298%	56	5,606	-29.121%
2025-04-04	16.45	19.33	16.10	18.10	+28.551%	710	5,603	-17.569%
2025-04-03	9.50	14.08	9.40	14.08	+132.727%	137	5,925	+5.966%
2025-04-02	6.80	6.80	5.90	6.05	-13.940%	82	5,911	+146.612%
2025-04-01	6.55	7.03	6.40	7.03	+8.992%	15	5,891	+112.233%
2025-03-31	7.70	7.70	6.45	6.45	-6.114%	239	5,887	+131.318%
2025-03-28	6.60	7.20	6.60	6.87	+10.806%	86	5,900	+117.176%
2025-03-27	6.10	6.35	5.75	6.20	-7.463%	2,116	5,892	+140.645%
2025-03-26	7.55	7.55	6.45	6.70	-18.293%	34	4,552	+122.687%
2025-03-25	7.40	8.30	7.40	8.20	+12.329%	74	4,542	+81.951%
2025-03-24	6.79	7.30	6.79	7.30	-0.273%	15	4,557	+104.384%
2025-03-21	7.37	7.50	7.15	7.32	+16.190%	678	4,560	+103.825%
2025-03-20	6.29	6.35	6.08	6.30	0.000%	252	4,491	+136.825%
2025-03-19	6.60	6.60	6.30	6.30	-6.528%	32	4,412	+136.825%
2025-03-18	6.60	7.20	6.60	6.74	+3.216%	104	4,406	+121.365%
2025-03-17	7.32	7.46	6.53	6.53	-10.548%	52	4,330	+128.484%
2025-03-14	8.15	8.20	7.30	7.30	-16.092%	102	4,327	+104.384%
2025-03-13	7.85	8.70	7.52	8.70	+20.833%	174	4,348	+71.494%
2025-03-12	6.60	8.13	6.60	7.20	+3.746%	67	4,348	+107.222%
2025-03-11	6.05	7.25	5.45	6.94	+9.119%	73	4,363	+114.986%
2025-03-10	4.72	6.75	4.72	6.36	+65.195%	288	4,372	+134.591%
2025-03-07	4.55	4.90	3.85	3.85	-10.465%	1,106	4,443	+287.532%
2025-03-06	3.00	4.45	3.00	4.30	+65.385%	597	4,493	+246.977%
2025-03-05	2.65	2.86	2.46	2.60	0.000%	218	4,722	+473.846%
2025-03-04	2.21	2.60	2.08	2.60	+30.000%	140	4,770	+473.846%
2025-03-03	1.86	2.10	1.65	2.00	+6.383%	49	4,773	+646.000%
2025-02-28	2.11	2.15	1.88	1.88	-14.545%	148	4,764	+693.617%
2025-02-27	2.23	2.23	1.94	2.20	-2.222%	127	4,754	+578.182%
2025-02-26	2.15	2.37	2.15	2.25	+12.500%	252	4,699	+563.111%
2025-02-25	2.19	2.28	2.00	2.00	-6.542%	76	4,727	+646.000%
2025-02-24	2.10	2.36	2.10	2.14	-10.833%	158	4,738	+597.196%
2025-02-21	2.00	2.40	1.87	2.40	+20.000%	332	4,815	+521.667%
2025-02-20	2.10	2.15	2.00	2.00	-6.977%	227	4,701	+646.000%
2025-02-19	2.09	2.15	2.04	2.15	+1.896%	122	4,509	+593.953%
2025-02-18	2.29	2.29	2.05	2.11	-4.955%	70	4,446	+607.109%
2025-02-14	2.21	2.27	2.10	2.22	-7.500%	120	4,526	+572.072%
2025-02-13	2.50	2.55	2.40	2.40	+3.004%	31	4,575	+521.667%
2025-02-12	2.64	2.64	2.29	2.33	-11.407%	108	4,575	+540.343%
2025-02-11	2.78	2.78	2.45	2.63	-1.866%	299	4,517	+467.300%
2025-02-10	2.54	2.68	2.50	2.68	+3.077%	18	4,459	+456.716%
2025-02-07	2.63	2.80	2.48	2.60	-1.141%	1,139	4,447	+473.846%
2025-02-06	2.61	2.70	2.47	2.63	+3.137%	26	4,631	+467.300%
2025-02-05	3.01	3.01	2.55	2.55	-7.273%	118	4,616	+485.098%
2025-02-04	3.50	3.50	2.75	2.75	-20.290%	219	4,516	+442.545%
2025-02-03	3.75	4.05	3.40	3.45	-2.817%	219	4,355	+332.464%
2025-01-31	3.20	3.55	3.10	3.55	+7.576%	2,796	4,172	+320.282%
2025-01-30	3.30	3.40	2.95	3.30	-5.714%	847	3,224	+352.121%
2025-01-29	5.60	5.60	3.10	3.50	-50.000%	1,231	2,610	+326.286%
2025-01-28	7.50	7.50	6.90	7.00	-0.709%	561	2,026	+113.143%
2025-01-27	7.29	7.39	6.85	7.05	-7.237%	65	1,761	+111.631%
2025-01-24	7.55	7.60	7.30	7.60	-6.748%	302	1,708	+96.316%
2025-01-23	7.99	8.15	7.99	8.15	+3.165%	35	1,696	+83.067%
2025-01-22	7.88	7.90	7.60	7.90	+0.509%	439	1,669	+88.861%
2025-01-21	8.35	8.35	7.70	7.86	-15.027%	110	1,601	+89.822%
2025-01-17	9.10	9.25	9.10	9.25	-12.653%	54	1,503	+61.297%
2025-01-13	11.40	11.40	10.59	10.59	-6.696%	41	1,503	+40.888%
2025-01-10	11.60	11.60	11.35	11.35	+1.339%	56	1,544	+31.454%
2025-01-08	11.20	11.20	11.20	11.20	+2.283%	1	1,572	+33.214%
2025-01-03	11.00	11.00	10.95	10.95	-6.888%	52	1,572	+36.256%
2025-01-02	11.30	11.76	11.30	11.76	-7.402%	4	1,546	+26.871%
2024-12-30	12.85	12.85	12.60	12.70	+13.901%	4	1,544	+17.480%
2024-12-27	11.15	11.15	11.15	11.15	-14.099%	4	1,544	+33.812%
2024-12-24	14.45	14.45	12.98	12.98	-14.323%	6	1,543	+14.946%
2024-12-23	15.15	15.15	15.15	15.15	+1.000%	1	1,543	-1.518%
2024-12-20	14.80	15.00	13.76	15.00	+13.809%	37	1,543	-0.533%
2024-12-19	13.18	13.18	13.18	13.18	+17.052%	2	1,532	+13.202%
2024-12-17	11.40	11.50	11.26	11.26	+2.364%	19	1,532	+32.504%
2024-12-16	9.91	11.00	9.91	11.00	+28.655%	46	1,519	+35.636%
2024-12-13	8.80	8.80	8.55	8.55	+6.875%	8	1,517	+74.503%
2024-12-11	8.00	8.00	8.00	8.00	-3.030%	10	1,517	+86.500%
2024-12-10	8.09	8.55	8.09	8.25	+4.430%	43	1,517	+80.848%
2024-12-09	7.80	8.15	7.80	7.90	-1.863%	57	1,536	+88.861%
2024-12-06	8.05	8.05	8.05	8.05	+5.229%	30	1,514	+85.342%
2024-12-05	7.70	7.70	7.65	7.65	+6.398%	24	1,529	+95.033%
2024-12-04	7.21	7.21	7.19	7.19	+6.519%	15	1,505	+107.510%
2024-12-03	7.00	7.00	6.70	6.75	-1.460%	34	1,490	+121.037%
2024-12-02	6.85	6.85	6.85	6.85	+1.481%	2	1,488	+117.810%
2024-11-29	6.75	6.75	6.75	6.75	-0.735%	200	1,486	+121.037%
2024-11-27	6.85	6.85	6.80	6.80	-3.409%	2	1,485	+119.412%
2024-11-26	7.11	7.11	7.04	7.04	+8.308%	4	1,485	+111.932%
2024-11-25	6.40	6.60	6.35	6.50	-6.205%	84	1,481	+129.538%
2024-11-22	6.93	6.93	6.93	6.93	-10.581%	8	1,423	+115.296%
2024-11-21	7.82	8.17	7.75	7.75	-14.365%	13	1,423	+92.516%
2024-11-20	9.05	9.05	9.05	9.05	+9.697%	10	1,422	+64.862%
2024-11-19	7.85	8.25	7.85	8.25	+10.738%	33	1,422	+80.848%
2024-11-18	8.00	8.00	7.45	7.45	-11.310%	221	1,389	+100.268%
2024-11-14	8.15	8.40	8.15	8.40	-1.176%	109	1,273	+77.619%
2024-11-13	9.00	9.00	8.50	8.50	-0.585%	286	1,191	+75.529%
2024-11-12	8.02	8.70	8.02	8.55	+10.323%	156	1,191	+74.503%
2024-11-11	7.85	7.90	7.75	7.75	-17.112%	162	1,057	+92.516%
2024-11-08	9.31	9.35	9.31	9.35	-6.873%	4	925	+59.572%
2024-11-07	9.80	10.04	9.80	10.04	-0.100%	29	923	+48.606%
2024-11-06	9.85	10.20	9.85	10.05	+2.551%	278	927	+48.458%
2024-11-05	9.80	9.80	9.80	9.80	-1.010%	2	756	+52.245%
2024-11-04	9.70	9.90	9.70	9.90	+10.000%	55	755	+50.707%
2024-11-01	9.05	9.07	9.00	9.00	-4.762%	210	714	+65.778%
2024-10-31	10.25	10.25	9.35	9.45	-3.571%	43	626	+57.884%
2024-10-30	9.70	9.80	9.70	9.80	+1.554%	17	595	+52.245%
2024-10-29	9.65	9.65	9.65	9.65	+7.222%	43	578	+54.611%
2024-10-28	9.00	9.00	9.00	9.00	-0.552%	1	535	+65.778%
2024-10-24	9.00	9.05	9.00	9.05	-7.653%	10	534	+64.862%
2024-10-23	10.05	10.09	9.80	9.80	-4.203%	122	533	+52.245%
2024-10-22	10.23	10.23	10.23	10.23	-4.393%	2	463	+45.846%
2024-10-17	10.40	10.70	10.40	10.70	+1.422%	119	461	+39.439%
2024-10-15	10.55	10.55	10.50	10.55	-6.637%	12	455	+41.422%
2024-10-14	11.14	11.30	11.14	11.30	+0.893%	4	455	+32.035%
2024-10-10	11.45	11.45	11.20	11.20	+5.660%	10	454	+33.214%
2024-10-02	10.66	10.66	10.60	10.60	+8.163%	6	454	+40.755%
2024-10-01	9.80	9.80	9.80	9.80	-1.408%	1	455	+52.245%
2024-09-27	9.94	9.94	9.94	9.94	-1.584%	2	455	+50.101%
2024-09-26	9.95	10.10	9.95	10.10	-4.717%	156	454	+47.723%
2024-09-20	10.35	10.60	10.35	10.60	+6.533%	6	319	+40.755%
2024-09-19	9.95	9.95	9.95	9.95	+0.505%	10	319	+49.950%
2024-09-13	10.05	10.25	9.90	9.90	+1.020%	84	309	+50.707%
2024-09-12	10.30	10.30	9.80	9.80	-27.941%	96	293	+52.245%
2024-09-05	13.31	13.60	13.31	13.60	+13.333%	28	248	+9.706%
2024-09-04	12.00	12.00	12.00	12.00	+1.437%	4	271	+24.333%
2024-09-03	11.50	11.83	11.50	11.83	+3.772%	7	275	+26.120%
2024-08-30	10.95	11.40	10.95	11.40	+16.923%	28	273	+30.877%
2024-08-27	9.91	10.10	9.75	9.75	-11.040%	22	273	+53.026%
2024-08-26	11.00	11.15	10.85	10.96	-14.375%	41	263	+36.131%
2024-08-22	12.80	12.80	12.80	12.80	+2.564%	2	257	+16.563%
2024-08-21	12.35	12.50	12.30	12.48	+3.311%	204	259	+19.551%
2024-08-20	12.80	12.80	12.08	12.08	-3.745%	3	68	+23.510%
2024-08-19	12.50	12.55	12.40	12.55	+9.130%	3	67	+18.884%
2024-08-16	11.50	11.50	11.50	11.50	-14.815%	4	67	+29.739%
2024-08-14	12.75	13.50	12.75	13.50	+12.971%	37	65	+10.519%
2024-08-13	13.00	13.00	11.95	11.95	-46.912%	8	33	+24.854%
2024-07-31	22.51	22.51	22.51	22.51	-7.632%	1	34	-33.718%
2024-07-23	24.37	24.37	24.37	24.37	+1.246%	1	33	-38.777%
2024-07-19	24.07	24.07	24.07	24.07	-4.104%	2	32	-38.014%
2024-07-17	25.10	25.10	25.10	25.10	-3.462%	6	34	-40.558%
2024-07-08	26.00	26.00	26.00	26.00	+5.777%	6	40	-42.615%
2024-07-05	24.58	24.58	24.58	24.58	+23.208%	4	34	-39.300%
2024-06-07	19.60	19.95	19.60	19.95	+4.450%	6	32	-25.213%
2024-06-05	19.10	19.10	19.10	19.10	-13.182%	1	31	-21.885%
2024-05-24	22.00	22.00	22.00	22.00	-1.654%	6	28	-32.182%
2024-05-21	22.37	22.37	22.37	22.37	-0.710%	4	28	-33.304%
2024-05-17	23.02	23.02	22.53	22.53	-9.336%	4	25	-33.777%
2024-05-16	24.85	24.85	24.85	24.85	-0.917%	2	25	-39.960%
2024-05-09	25.08	25.08	25.08	25.08	-6.766%	2	25	-40.510%
2024-05-06	26.90	26.90	26.90	26.90	+76.974%	10	23	-44.535%
2024-04-29	15.20	15.20	15.20	15.20	-1.935%	1	14	-1.842%
2024-04-23	15.50	15.50	15.50	15.50	-10.145%	1	14	-3.742%
2024-04-10	17.25	17.25	17.25	17.25	+7.813%	1	13	-13.507%
2024-04-09	16.00	16.00	16.00	16.00	+0.313%	1	12	-6.750%
2024-04-05	16.49	16.49	15.95	15.95	+43.694%	4	12	-6.458%
2024-02-26	11.10	11.10	11.10	11.10	+1.835%	8	10	+34.414%
2024-02-22	11.45	11.45	10.90	10.90	-9.167%	10	0	+36.881%
2024-02-16	12.00	12.00	12.00	12.00	0.000%	2	0	+24.333%