Dark

SBUX20250620P110
SBUX Jun 20 2025 110.00 Put (SBUX250620P00110000)
option OPRA

EOD

May 16, 2025

24.50+1.956%(+0.47)3,460

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	24.49	24.50	24.49	24.50	+1.956%	3,460	1,224	0.000%
2025-05-13	24.57	24.60	24.03	24.03	-0.208%	15	2,204	+1.956%
2025-05-12	24.08	24.08	24.08	24.08	-15.122%	2	2,205	+1.744%
2025-05-08	28.37	28.37	28.37	28.37	+2.419%	1	2,203	-13.641%
2025-05-07	27.70	27.70	27.70	27.70	-4.614%	1	2,203	-11.552%
2025-05-01	29.48	29.48	29.04	29.04	-7.810%	10	2,203	-15.634%
2025-04-30	33.53	34.40	31.50	31.50	+19.093%	7	2,204	-22.222%
2025-04-29	26.45	26.45	26.45	26.45	+0.839%	1	2,204	-7.372%
2025-04-28	26.23	26.23	26.23	26.23	-3.743%	2	2,204	-6.596%
2025-04-25	27.25	27.25	27.25	27.25	+2.367%	10	2,206	-10.092%
2025-04-24	26.70	26.70	26.62	26.62	-14.898%	6	2,206	-7.964%
2025-04-21	31.28	31.28	31.28	31.28	+10.296%	1	2,206	-21.675%
2025-04-17	28.36	28.36	28.36	28.36	+18.960%	1	2,206	-13.611%
2025-04-14	23.84	23.84	23.84	23.84	-20.507%	1	2,206	+2.768%
2025-04-08	29.67	29.99	29.67	29.99	-0.365%	2	2,207	-18.306%
2025-04-07	31.86	33.82	30.10	30.10	+7.500%	26	2,206	-18.605%
2025-04-04	27.92	28.60	27.20	28.00	+25.561%	36	2,211	-12.500%
2025-04-03	18.90	22.50	18.90	22.30	+66.791%	30	2,215	+9.865%
2025-04-01	13.37	13.37	13.37	13.37	-2.764%	1	2,216	+83.246%
2025-03-31	16.00	16.00	13.75	13.75	+0.365%	5	2,216	+78.182%
2025-03-28	13.70	13.70	13.70	13.70	+10.931%	4	2,214	+78.832%
2025-03-27	12.35	12.35	12.35	12.35	-8.856%	1	2,214	+98.381%
2025-03-26	13.85	13.85	13.55	13.55	-14.780%	4	2,213	+80.812%
2025-03-25	15.90	15.90	15.90	15.90	+5.648%	1	2,212	+54.088%
2025-03-24	13.50	15.05	13.50	15.05	+5.392%	14	2,212	+62.791%
2025-03-21	14.40	14.50	14.28	14.28	+12.975%	50	2,212	+71.569%
2025-03-20	12.92	12.92	12.42	12.64	+0.238%	238	2,237	+93.829%
2025-03-19	13.08	13.08	12.60	12.61	-4.470%	23	2,361	+94.290%
2025-03-18	13.75	13.75	13.20	13.20	+2.964%	12	2,361	+85.606%
2025-03-17	12.82	12.82	12.82	12.82	-6.492%	2	2,361	+91.108%
2025-03-14	14.54	14.55	13.71	13.71	-10.098%	16	2,361	+78.702%
2025-03-13	14.00	15.37	14.00	15.25	+13.383%	17	2,365	+60.656%
2025-03-12	13.00	14.39	13.00	13.45	+8.032%	10	2,365	+82.156%
2025-03-11	12.55	13.40	12.45	12.45	+5.508%	12	2,370	+96.787%
2025-03-10	11.00	12.80	10.50	11.80	+35.632%	88	2,365	+107.627%
2025-03-07	10.00	10.01	8.70	8.70	-3.333%	276	2,400	+181.609%
2025-03-06	6.35	9.17	6.35	9.00	+55.172%	236	2,481	+172.222%
2025-03-05	5.86	6.40	5.65	5.80	-0.855%	277	2,534	+322.414%
2025-03-04	4.96	5.85	4.65	5.85	+20.619%	142	2,426	+318.803%
2025-03-03	3.95	4.85	3.95	4.85	+13.054%	51	2,458	+405.155%
2025-02-28	4.80	4.81	4.29	4.29	-14.200%	602	2,468	+471.096%
2025-02-27	5.10	5.10	4.40	5.00	-2.913%	166	2,379	+390.000%
2025-02-26	4.96	5.40	4.80	5.15	+11.957%	114	2,416	+375.728%
2025-02-25	5.15	5.30	4.45	4.60	-7.071%	302	2,465	+432.609%
2025-02-24	5.32	5.45	4.80	4.95	-10.000%	141	2,477	+394.949%
2025-02-21	4.80	5.53	4.40	5.50	+14.583%	1,104	2,610	+345.455%
2025-02-20	4.95	5.10	4.80	4.80	-6.796%	167	2,599	+410.417%
2025-02-19	5.00	5.15	4.85	5.15	+1.980%	43	2,530	+375.728%
2025-02-18	5.45	5.45	5.05	5.05	-3.810%	27	2,510	+385.149%
2025-02-14	5.05	5.40	5.03	5.25	-2.778%	100	2,526	+366.667%
2025-02-13	5.45	5.78	5.39	5.40	+2.857%	231	2,526	+353.704%
2025-02-12	6.05	6.05	5.25	5.25	-13.366%	179	2,510	+366.667%
2025-02-11	6.14	6.14	5.69	6.06	-0.493%	27	2,468	+304.290%
2025-02-10	5.90	6.15	5.90	6.09	+5.913%	15	2,451	+302.299%
2025-02-07	6.07	6.55	5.75	5.75	-2.542%	222	2,447	+326.087%
2025-02-06	5.80	5.90	5.67	5.90	+1.724%	36	2,447	+315.254%
2025-02-05	6.25	6.25	5.80	5.80	-7.200%	119	2,439	+322.414%
2025-02-04	7.05	7.05	6.25	6.25	-18.726%	143	2,438	+292.000%
2025-02-03	8.60	8.80	7.69	7.69	-0.774%	23	2,369	+218.596%
2025-01-31	7.35	7.75	6.99	7.75	+6.602%	3,552	2,411	+216.129%
2025-01-30	7.40	7.40	6.75	7.27	-1.757%	304	1,597	+237.001%
2025-01-29	7.86	8.03	6.85	7.40	-45.185%	309	1,369	+231.081%
2025-01-28	13.50	13.50	13.50	13.50	-3.571%	2	1,202	+81.481%
2025-01-22	14.00	14.00	14.00	14.00	-7.346%	1	1,202	+75.000%
2025-01-21	15.11	15.11	15.11	15.11	-16.056%	1	1,202	+62.144%
2025-01-16	18.00	18.00	18.00	18.00	-2.965%	1	1,202	+36.111%
2025-01-03	18.55	18.55	18.55	18.55	-0.908%	6	1,201	+32.075%
2024-12-27	18.72	18.72	18.72	18.72	-12.523%	2	1,201	+30.876%
2024-12-24	22.89	22.89	21.40	21.40	+0.896%	4	1,201	+14.486%
2024-12-19	21.21	21.21	21.21	21.21	+72.439%	1	1,201	+15.512%
2024-12-03	12.30	12.30	12.30	12.30	-4.651%	1	1,200	+99.187%
2024-11-26	12.90	12.90	12.88	12.90	-14.286%	5	1,199	+89.922%
2024-11-20	14.83	15.05	14.83	15.05	+1.689%	3	1,199	+62.791%
2024-11-15	14.80	14.80	14.80	14.80	+0.407%	14	1,200	+65.541%
2024-11-12	14.74	14.74	14.74	14.74	+7.985%	1	1,199	+66.214%
2024-11-11	13.60	13.65	13.60	13.65	-11.421%	2	1,199	+79.487%
2024-10-28	15.41	15.41	15.41	15.41	-7.447%	1	1,198	+58.988%
2024-10-23	16.65	16.65	16.65	16.65	-2.632%	1	1,198	+47.147%
2024-10-11	17.10	17.10	17.10	17.10	+4.908%	8	1,198	+43.275%
2024-09-26	16.30	16.30	16.30	16.30	-6.322%	1	1,198	+50.307%
2024-09-25	17.20	17.40	17.20	17.40	+4.192%	43	1,197	+40.805%
2024-09-20	16.90	16.90	16.70	16.70	-4.571%	24	1,157	+46.707%
2024-09-17	17.50	17.50	17.50	17.50	+3.858%	248	1,145	+40.000%
2024-09-11	16.80	16.85	16.75	16.85	-10.610%	225	900	+45.401%
2024-09-03	18.30	18.85	18.30	18.85	+7.407%	76	820	+29.973%
2024-08-30	17.55	17.55	17.55	17.55	-2.500%	192	649	+39.601%
2024-08-29	18.00	18.00	18.00	18.00	+3.746%	2	649	+36.111%
2024-08-26	17.40	17.40	17.35	17.35	-11.705%	4	647	+41.210%
2024-08-22	19.65	19.65	19.65	19.65	+4.521%	1	643	+24.682%
2024-08-20	18.90	18.90	18.75	18.80	-3.836%	463	642	+30.319%
2024-08-19	19.55	19.56	19.55	19.55	-38.906%	180	180	+25.320%
2024-05-20	31.77	32.00	31.77	32.00	-14.278%	116	4	-23.438%
2024-05-06	37.33	37.33	37.33	37.33	+2.696%	1	4	-34.369%
2024-05-02	36.35	36.35	36.35	36.35	+94.906%	1	3	-32.600%
2024-02-15	18.70	18.70	18.65	18.65	+5.966%	4	2	+31.367%
2024-02-08	17.40	17.60	17.40	17.60	0.000%	2	0	+39.205%