Dark

SBUX20250620P60
SBUX Jun 20 2025 60.00 Put (SBUX250620P00060000)
option OPRA

EOD

May 14, 2025

0.0500-16.667%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.04	0.05	0.04	0.05	-16.667%	2	6,610	0.000%
2025-05-13	0.06	0.06	0.04	0.06	0.000%	107	6,611	-16.667%
2025-05-12	0.05	0.10	0.05	0.06	-60.000%	198	6,513	-16.667%
2025-05-09	0.11	0.15	0.11	0.15	-46.429%	88	6,495	-66.667%
2025-05-08	0.14	0.28	0.14	0.28	+86.667%	6	6,466	-82.143%
2025-05-07	0.20	0.20	0.15	0.15	0.000%	3	6,461	-66.667%
2025-05-06	0.20	0.20	0.15	0.15	-25.000%	52	6,462	-66.667%
2025-05-05	0.18	0.20	0.17	0.20	+25.000%	4	6,442	-75.000%
2025-05-02	0.17	0.19	0.12	0.16	+77.778%	426	6,439	-68.750%
2025-05-01	0.15	0.20	0.09	0.09	-64.000%	6	6,587	-44.444%
2025-04-30	0.27	0.30	0.18	0.25	+13.636%	97	6,587	-80.000%
2025-04-29	0.32	0.33	0.22	0.22	-29.032%	76	6,571	-77.273%
2025-04-28	0.32	0.32	0.31	0.31	-11.429%	2	6,602	-83.871%
2025-04-25	0.35	0.35	0.35	0.35	-12.500%	2	6,601	-85.714%
2025-04-24	0.52	0.61	0.38	0.40	-4.762%	302	6,600	-87.500%
2025-04-23	0.47	0.47	0.40	0.42	-17.647%	3	6,675	-88.095%
2025-04-22	0.54	0.55	0.47	0.51	-40.000%	62	6,675	-90.196%
2025-04-21	0.70	0.85	0.70	0.85	+46.552%	16	6,716	-94.118%
2025-04-17	0.58	0.58	0.58	0.58	-22.667%	40	6,756	-91.379%
2025-04-16	0.60	0.75	0.60	0.75	+33.929%	16	6,756	-93.333%
2025-04-15	0.60	0.60	0.55	0.56	-13.846%	15	6,756	-91.071%
2025-04-14	0.51	0.65	0.51	0.65	-30.108%	2	6,754	-92.308%
2025-04-10	0.50	0.93	0.50	0.93	+55.000%	44	6,754	-94.624%
2025-04-09	1.69	1.69	0.60	0.60	-62.500%	19	6,715	-91.667%
2025-04-08	1.05	1.60	1.05	1.60	-1.235%	144	6,721	-96.875%
2025-04-07	1.58	1.90	1.30	1.62	+80.000%	19	6,732	-96.914%
2025-04-04	0.56	1.10	0.56	0.90	+157.143%	62	6,728	-94.444%
2025-04-03	0.29	0.37	0.29	0.35	+66.667%	20	6,751	-85.714%
2025-03-21	0.21	0.21	0.21	0.21	+10.526%	4	6,755	-76.190%
2025-03-20	0.27	0.27	0.16	0.19	-32.143%	11	6,757	-73.684%
2025-03-14	0.28	0.28	0.28	0.28	-3.448%	2	6,747	-82.143%
2025-03-12	0.29	0.29	0.29	0.29	+7.407%	2	6,747	-82.759%
2025-03-11	0.29	0.34	0.27	0.27	0.000%	17	6,749	-81.481%
2025-03-10	0.27	0.27	0.27	0.27	+8.000%	15	6,766	-81.481%
2025-03-07	0.25	0.25	0.25	0.25	+19.048%	4	6,781	-80.000%
2025-03-06	0.21	0.21	0.21	0.21	+5.000%	2	6,781	-76.190%
2025-03-05	0.20	0.20	0.20	0.20	+25.000%	1	6,781	-75.000%
2025-02-27	0.16	0.16	0.16	0.16	-20.000%	5	6,781	-68.750%
2025-02-26	0.20	0.20	0.20	0.20	+33.333%	2	6,781	-75.000%
2025-02-25	0.15	0.15	0.15	0.15	+36.364%	20	6,781	-66.667%
2025-02-24	0.11	0.11	0.11	0.11	-38.889%	1	6,781	-54.545%
2025-02-21	0.17	0.18	0.17	0.18	+20.000%	4	6,781	-72.222%
2025-02-20	0.15	0.15	0.15	0.15	-21.053%	800	6,779	-66.667%
2025-01-30	0.17	0.19	0.17	0.19	+26.667%	396	7,179	-73.684%
2025-01-29	0.15	0.15	0.15	0.15	-40.000%	2	7,179	-66.667%
2025-01-28	0.25	0.25	0.25	0.25	+4.167%	2	7,177	-80.000%
2025-01-23	0.24	0.24	0.24	0.24	-4.000%	1	7,177	-79.167%
2025-01-22	0.25	0.25	0.25	0.25	-28.571%	5	7,176	-80.000%
2025-01-17	0.35	0.35	0.35	0.35	+9.375%	6	7,181	-85.714%
2025-01-15	0.32	0.32	0.32	0.32	-8.571%	2	7,181	-84.375%
2025-01-14	0.35	0.35	0.35	0.35	-22.222%	3	7,181	-85.714%
2025-01-03	0.45	0.45	0.45	0.45	0.000%	2	7,184	-88.889%
2024-12-30	0.45	0.45	0.45	0.45	0.000%	1	7,185	-88.889%
2024-12-26	0.55	0.55	0.45	0.45	-29.688%	2	7,185	-88.889%
2024-12-20	0.62	0.64	0.60	0.64	+28.000%	32	7,183	-92.188%
2024-12-12	0.50	0.50	0.50	0.50	-21.875%	10	7,172	-90.000%
2024-12-06	0.64	0.64	0.64	0.64	+60.000%	2	7,182	-92.188%
2024-12-04	0.69	0.69	0.40	0.40	+29.032%	20	7,181	-87.500%
2024-12-02	0.35	0.35	0.31	0.31	-20.513%	2	7,171	-83.871%
2024-11-25	0.31	0.39	0.31	0.39	0.000%	2	7,172	-87.179%
2024-11-22	0.33	0.39	0.33	0.39	-13.333%	4	7,172	-87.179%
2024-11-20	0.41	0.45	0.41	0.45	-6.250%	2	7,172	-88.889%
2024-11-19	0.48	0.48	0.48	0.48	+14.286%	1,126	7,172	-89.583%
2024-11-18	0.42	0.42	0.42	0.42	-2.326%	2	7,512	-88.095%
2024-11-15	0.40	0.43	0.40	0.43	-8.511%	4	7,513	-88.372%
2024-11-14	0.42	0.47	0.42	0.47	+14.634%	2	7,513	-89.362%
2024-11-13	0.51	0.51	0.41	0.41	-10.870%	7	7,513	-87.805%
2024-11-12	0.46	0.46	0.46	0.46	+4.545%	1	7,511	-89.130%
2024-11-11	0.41	0.44	0.36	0.44	-10.204%	3	7,511	-88.636%
2024-11-07	0.47	0.50	0.47	0.49	-10.909%	15	7,511	-89.796%
2024-11-06	0.57	0.57	0.48	0.55	-6.780%	3	7,501	-90.909%
2024-11-04	0.55	0.59	0.55	0.59	+11.321%	2	7,502	-91.525%
2024-11-01	0.53	0.53	0.53	0.53	+6.000%	8	7,502	-90.566%
2024-10-31	0.50	0.50	0.50	0.50	-10.714%	1	7,506	-90.000%
2024-10-29	0.47	0.56	0.47	0.56	0.000%	2	7,507	-91.071%
2024-10-28	0.49	0.56	0.49	0.56	-3.448%	2	7,507	-91.071%
2024-10-25	0.52	0.58	0.52	0.58	-1.695%	4	7,507	-91.379%
2024-10-22	0.54	0.59	0.54	0.59	-13.235%	2	7,507	-91.525%
2024-10-21	0.56	0.68	0.56	0.68	+1.493%	2	7,507	-92.647%
2024-10-18	0.55	0.67	0.55	0.67	+3.077%	4	7,507	-92.537%
2024-10-17	0.57	0.65	0.57	0.65	-2.985%	2	7,507	-92.308%
2024-10-15	0.59	0.67	0.59	0.67	+6.349%	2	7,507	-92.537%
2024-10-11	0.63	0.66	0.63	0.63	-4.545%	6	7,508	-92.063%
2024-10-07	0.63	0.66	0.63	0.66	-9.589%	2	7,508	-92.424%
2024-10-04	0.65	0.73	0.65	0.73	+10.606%	4	7,508	-93.151%
2024-10-01	0.66	0.66	0.66	0.66	0.000%	170	7,508	-92.424%
2024-09-27	0.61	0.66	0.61	0.66	-4.348%	4	7,678	-92.424%
2024-09-26	0.64	0.69	0.64	0.69	-13.750%	2	7,678	-92.754%
2024-09-25	0.70	0.80	0.70	0.80	+15.942%	486	8,131	-93.750%
2024-09-24	0.63	0.69	0.63	0.69	-5.479%	2	7,861	-92.754%
2024-09-23	0.73	0.73	0.73	0.73	+2.817%	1	7,861	-93.151%
2024-09-20	0.64	0.71	0.64	0.71	+1.429%	4	7,861	-92.958%
2024-09-18	0.70	0.70	0.70	0.70	-11.392%	8	7,861	-92.857%
2024-09-12	0.79	0.79	0.79	0.79	-11.236%	1	7,869	-93.671%
2024-09-11	0.89	0.89	0.89	0.89	-9.184%	1	7,870	-94.382%
2024-09-10	0.98	0.98	0.98	0.98	-1.010%	84	7,870	-94.898%
2024-09-09	0.99	0.99	0.99	0.99	+7.609%	2	7,941	-94.949%
2024-09-04	0.92	0.92	0.92	0.92	+13.580%	10	7,941	-94.565%
2024-09-03	0.81	0.81	0.81	0.81	+14.085%	3	7,951	-93.827%
2024-08-29	0.68	0.75	0.68	0.71	+1.429%	6	7,948	-92.958%
2024-08-26	0.70	0.71	0.70	0.70	-22.222%	24	7,952	-92.857%
2024-08-23	0.90	0.90	0.90	0.90	+7.143%	20	7,953	-94.444%
2024-08-22	0.84	0.84	0.84	0.84	+7.692%	1	7,953	-94.048%
2024-08-20	0.89	0.93	0.77	0.78	-7.143%	109	7,953	-93.590%
2024-08-19	0.80	0.84	0.80	0.84	+18.310%	3	7,998	-94.048%
2024-08-16	0.81	0.81	0.71	0.71	-16.471%	320	7,997	-92.958%
2024-08-15	0.87	0.87	0.85	0.85	-3.409%	4	7,988	-94.118%
2024-08-14	0.90	0.93	0.77	0.88	-12.871%	20	7,989	-94.318%
2024-08-13	1.22	1.51	0.83	1.01	-50.000%	48	8,001	-95.050%
2024-08-12	2.02	2.02	2.02	2.02	-19.200%	3	8,041	-97.525%
2024-08-09	2.50	2.50	2.50	2.50	+4.167%	2	8,044	-98.000%
2024-08-08	2.40	2.40	2.40	2.40	-2.834%	6	8,044	-97.917%
2024-08-07	2.47	2.47	2.47	2.47	-14.828%	2	8,048	-97.976%
2024-08-05	2.86	2.97	2.78	2.90	+28.319%	111	8,047	-98.276%
2024-08-02	2.26	2.26	2.26	2.26	-3.419%	30	7,939	-97.788%
2024-08-01	2.12	2.41	2.12	2.34	+43.558%	816	7,954	-97.863%
2024-07-31	1.65	1.68	1.63	1.63	-29.741%	17	7,151	-96.933%
2024-07-30	2.40	2.40	2.30	2.32	-2.521%	350	7,166	-97.845%
2024-07-29	2.41	2.44	2.35	2.38	-5.556%	1,136	6,816	-97.899%
2024-07-26	2.58	2.62	2.52	2.52	-2.703%	172	5,794	-98.016%
2024-07-25	2.39	2.62	2.39	2.59	+1.569%	6	5,734	-98.069%
2024-07-24	2.53	2.55	2.52	2.55	+17.512%	22	5,734	-98.039%
2024-07-23	2.19	2.19	2.17	2.17	-3.982%	2	5,713	-97.696%
2024-07-22	2.28	2.36	2.21	2.26	+13.000%	38	5,713	-97.788%
2024-07-19	2.65	2.65	2.00	2.00	-24.242%	15	5,702	-97.500%
2024-07-18	2.67	2.69	2.58	2.64	+2.724%	2,722	5,707	-98.106%
2024-07-17	2.53	2.57	2.53	2.57	-2.652%	188	4,048	-98.054%
2024-07-16	2.85	2.85	2.64	2.64	-2.222%	140	3,863	-98.106%
2024-07-15	2.65	2.70	2.65	2.70	+4.247%	2	3,726	-98.148%
2024-07-12	2.69	2.69	2.59	2.59	-8.156%	128	3,724	-98.069%
2024-07-11	3.00	3.00	2.81	2.82	-2.759%	290	3,719	-98.227%
2024-07-10	2.85	2.92	2.85	2.90	+9.434%	152	3,501	-98.276%
2024-07-09	2.63	2.66	2.63	2.65	+10.417%	273	3,421	-98.113%
2024-07-08	2.21	2.40	2.21	2.40	+8.597%	26	3,217	-97.917%
2024-07-05	2.17	2.31	2.17	2.21	+1.376%	474	3,202	-97.738%
2024-07-03	2.20	2.20	2.10	2.18	+1.869%	1,133	1,905	-97.706%
2024-07-02	2.18	2.18	2.14	2.14	+0.469%	301	1,905	-97.664%
2024-07-01	2.14	2.17	2.10	2.13	+8.122%	110	1,604	-97.653%
2024-06-28	1.95	2.04	1.95	1.97	+13.873%	34	1,509	-97.462%
2024-06-27	1.73	1.73	1.73	1.73	-8.947%	1	1,492	-97.110%
2024-06-25	1.86	1.91	1.84	1.90	+1.064%	27	1,492	-97.368%
2024-06-21	1.88	1.89	1.88	1.88	-1.053%	60	1,470	-97.340%
2024-06-20	1.90	1.90	1.90	1.90	-0.524%	1	1,440	-97.368%
2024-06-17	1.95	1.95	1.91	1.91	+3.243%	41	1,439	-97.382%
2024-06-13	1.90	1.91	1.85	1.85	-4.145%	41	1,399	-97.297%
2024-06-12	1.96	1.98	1.93	1.93	+0.521%	20	1,360	-97.409%
2024-06-11	1.88	1.98	1.88	1.92	+7.865%	4	1,340	-97.396%
2024-06-10	1.77	1.78	1.77	1.78	-1.111%	36	1,338	-97.191%
2024-06-07	1.80	1.80	1.80	1.80	+5.882%	36	1,302	-97.222%
2024-06-06	1.70	1.70	1.65	1.70	-2.299%	80	1,284	-97.059%
2024-06-05	1.74	1.74	1.74	1.74	+6.748%	38	1,228	-97.126%
2024-06-04	1.63	1.63	1.63	1.63	-21.256%	3	1,192	-96.933%
2024-05-30	2.07	2.07	2.07	2.07	-2.358%	1	1,192	-97.585%
2024-05-29	2.12	2.12	2.12	2.12	+8.718%	3	1,192	-97.642%
2024-05-28	2.05	2.05	1.95	1.95	+15.385%	4	1,192	-97.436%
2024-05-22	1.77	1.77	1.69	1.69	-11.053%	2	1,192	-97.041%
2024-05-20	2.00	2.00	1.90	1.90	-3.061%	401	1,192	-97.368%
2024-05-17	2.14	2.14	1.95	1.96	-16.596%	46	792	-97.449%
2024-05-16	2.35	2.35	2.35	2.35	0.000%	1	788	-97.872%
2024-05-15	2.32	2.35	2.32	2.35	-1.261%	54	788	-97.872%
2024-05-14	2.36	2.39	2.36	2.38	+4.386%	17	788	-97.899%
2024-05-13	2.21	2.28	2.21	2.28	-1.724%	83	776	-97.807%
2024-05-10	2.32	2.32	2.32	2.32	-3.333%	2	717	-97.845%
2024-05-09	2.40	2.40	2.40	2.40	-21.311%	15	716	-97.917%
2024-05-07	3.00	3.05	2.95	3.05	+14.662%	59	731	-98.361%
2024-05-06	2.66	2.66	2.66	2.66	-0.375%	1	676	-98.120%
2024-05-03	2.60	2.71	2.60	2.67	+6.800%	48	676	-98.127%
2024-05-02	2.56	2.60	2.50	2.50	-10.714%	34	653	-98.000%
2024-05-01	2.09	3.00	2.09	2.80	+94.444%	84	649	-98.214%
2024-04-22	1.44	1.44	1.44	1.44	-12.727%	1	593	-96.528%
2024-04-15	1.47	1.65	1.47	1.65	-7.303%	2	592	-96.970%
2024-04-12	1.78	1.78	1.75	1.78	+12.658%	824	591	-97.191%
2024-04-11	1.57	1.58	1.57	1.58	+4.636%	6	179	-96.835%
2024-04-10	1.58	1.58	1.51	1.51	+5.594%	2	173	-96.689%
2024-04-04	1.43	1.43	1.43	1.43	+8.333%	150	172	-96.503%
2024-04-03	1.27	1.34	1.27	1.32	+8.197%	10	27	-96.212%
2024-03-27	1.27	1.27	1.22	1.22	-1.613%	6	19	-95.902%
2024-03-25	1.22	1.30	1.22	1.24	+5.085%	3	17	-95.968%
2024-03-22	1.23	1.23	1.18	1.18	+13.462%	10	16	-95.763%
2024-03-20	1.16	1.18	1.04	1.04	-16.129%	5	13	-95.192%
2024-03-18	1.24	1.24	1.24	1.24	0.000%	1	10	-95.968%
2024-03-15	1.36	1.36	1.24	1.24	+6.897%	4	9	-95.968%
2024-03-12	1.16	1.16	1.16	1.16	-7.937%	2	0	-95.690%
2024-03-11	1.26	1.26	1.26	1.26	-3.077%	2	0	-96.032%
2024-03-08	1.30	1.30	1.30	1.30	+1.563%	10	0	-96.154%
2024-03-07	1.28	1.28	1.28	1.28	+10.345%	2	0	-96.094%
2024-03-06	1.16	1.16	1.16	1.16	+8.411%	4	0	-95.690%
2024-02-26	1.11	1.11	1.07	1.07	+5.941%	4	0	-95.327%
2024-02-23	1.11	1.11	0.98	1.01	-17.213%	8	0	-95.050%
2024-02-20	1.29	1.29	1.22	1.22	0.000%	4	0	-95.902%