Dark

SBUX20250620P65
SBUX Jun 20 2025 65.00 Put (SBUX250620P00065000)
option OPRA

EOD

May 16, 2025

0.0700-30.000%(-0.0300)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.14	0.14	0.07	0.07	-30.000%	18	5,027	0.000%
2025-05-15	0.09	0.10	0.09	0.10	+25.000%	4	5,026	-30.000%
2025-05-14	0.10	0.11	0.08	0.08	-20.000%	53	5,027	-12.500%
2025-05-13	0.11	0.11	0.05	0.10	0.000%	48	5,076	-30.000%
2025-05-12	1.13	1.13	0.03	0.10	-64.286%	91	5,089	-30.000%
2025-05-09	0.26	0.30	0.25	0.28	+21.739%	262	5,084	-75.000%
2025-05-08	0.25	0.29	0.23	0.23	-23.333%	19	5,080	-69.565%
2025-05-07	0.26	0.30	0.26	0.30	+11.111%	364	5,085	-76.667%
2025-05-06	0.34	0.34	0.27	0.27	-10.000%	17	5,371	-74.074%
2025-05-05	0.30	0.35	0.28	0.30	+11.111%	106	5,378	-76.667%
2025-05-02	0.31	0.34	0.22	0.27	-22.857%	320	5,320	-74.074%
2025-05-01	0.37	0.44	0.25	0.35	-25.532%	57	5,321	-80.000%
2025-04-30	1.14	1.14	0.43	0.47	+4.444%	369	5,314	-85.106%
2025-04-29	0.53	0.57	0.44	0.45	-19.643%	251	5,325	-84.444%
2025-04-28	0.47	0.56	0.47	0.56	-1.754%	10	5,350	-87.500%
2025-04-25	0.72	0.72	0.56	0.57	-21.918%	98	5,349	-87.719%
2025-04-24	0.76	0.76	0.64	0.73	-9.877%	23	5,357	-90.411%
2025-04-23	0.68	0.81	0.63	0.81	-13.830%	9	5,367	-91.358%
2025-04-22	0.89	0.94	0.84	0.94	-24.194%	76	5,369	-92.553%
2025-04-21	1.19	1.44	1.19	1.24	+25.253%	39	5,357	-94.355%
2025-04-17	1.04	1.04	0.99	0.99	-25.000%	8	5,353	-92.929%
2025-04-16	0.97	1.32	0.94	1.32	+38.947%	80	5,353	-94.697%
2025-04-15	0.95	0.95	0.95	0.95	+3.261%	1	5,391	-92.632%
2025-04-14	1.13	1.13	0.92	0.92	-20.690%	21	5,391	-92.391%
2025-04-11	1.38	1.57	1.16	1.16	-7.200%	224	5,370	-93.966%
2025-04-10	1.01	1.70	1.01	1.25	+38.889%	186	5,260	-94.400%
2025-04-09	2.61	2.72	0.90	0.90	-64.000%	218	5,405	-92.222%
2025-04-08	1.38	2.50	1.33	2.50	+20.192%	88	5,383	-97.200%
2025-04-07	2.68	2.83	1.90	2.08	+25.301%	62	5,362	-96.635%
2025-04-04	0.95	1.95	0.95	1.66	+155.385%	164	5,362	-95.783%
2025-04-03	0.33	0.65	0.33	0.65	+182.609%	149	5,334	-89.231%
2025-03-28	0.23	0.23	0.23	0.23	0.000%	2	5,395	-69.565%
2025-03-26	0.23	0.23	0.23	0.23	-20.690%	1	5,395	-69.565%
2025-03-24	0.29	0.29	0.29	0.29	+11.538%	1,400	5,395	-75.862%
2025-03-21	0.30	0.30	0.26	0.26	-13.333%	22	5,351	-73.077%
2025-03-20	0.30	0.30	0.30	0.30	-9.091%	1	5,341	-76.667%
2025-03-12	0.33	0.33	0.33	0.33	-19.512%	1	5,342	-78.788%
2025-03-11	0.38	0.41	0.38	0.41	+10.811%	3	5,342	-82.927%
2025-03-10	0.40	0.40	0.33	0.37	+12.121%	87	5,342	-81.081%
2025-03-07	0.33	0.33	0.33	0.33	+43.478%	2	5,312	-78.788%
2025-03-05	0.70	0.70	0.23	0.23	-20.690%	3	5,312	-69.565%
2025-03-04	0.29	0.29	0.29	0.29	+190.000%	5	5,314	-75.862%
2025-03-03	0.10	0.10	0.10	0.10	-54.545%	2	5,309	-30.000%
2025-02-28	0.22	0.22	0.22	0.22	+29.412%	2	5,309	-68.182%
2025-02-20	0.17	0.17	0.17	0.17	-37.037%	198	5,310	-58.824%
2025-02-18	0.27	0.27	0.27	0.27	+42.105%	3	5,511	-74.074%
2025-02-11	0.22	0.22	0.19	0.19	-9.524%	71	5,511	-63.158%
2025-02-10	0.21	0.21	0.21	0.21	-4.545%	1	5,582	-66.667%
2025-01-31	0.21	0.28	0.21	0.22	+15.789%	138	5,583	-68.182%
2025-01-29	0.16	0.19	0.16	0.19	-47.222%	2	5,641	-63.158%
2025-01-28	0.40	0.40	0.32	0.36	0.000%	22	5,642	-80.556%
2025-01-27	0.36	0.36	0.36	0.36	0.000%	10	5,631	-80.556%
2025-01-23	0.36	0.36	0.36	0.36	+38.462%	3	5,631	-80.556%
2025-01-21	0.26	0.26	0.26	0.26	-46.939%	1	5,633	-73.077%
2025-01-16	0.49	0.49	0.49	0.49	-9.259%	1	5,633	-85.714%
2025-01-15	0.54	0.54	0.54	0.54	+1.887%	2	5,634	-87.037%
2025-01-14	0.53	0.53	0.53	0.53	-13.115%	1	5,632	-86.792%
2025-01-08	0.61	0.61	0.61	0.61	0.000%	1	5,633	-88.525%
2025-01-07	0.61	0.61	0.61	0.61	+10.909%	87	5,633	-88.525%
2025-01-03	0.58	0.59	0.55	0.55	-9.836%	62	5,719	-87.273%
2025-01-02	0.61	0.61	0.61	0.61	-8.955%	20	5,689	-88.525%
2024-12-31	0.67	0.67	0.67	0.67	-8.219%	2	5,707	-89.552%
2024-12-30	0.73	0.73	0.73	0.73	+4.286%	20	5,707	-90.411%
2024-12-26	0.67	0.70	0.67	0.70	-13.580%	2	5,687	-90.000%
2024-12-24	0.81	0.81	0.77	0.81	-10.989%	9	5,680	-91.358%
2024-12-23	0.96	1.00	0.91	0.91	-12.500%	8	5,680	-92.308%
2024-12-20	0.93	1.04	0.93	1.04	+25.301%	17	5,672	-93.269%
2024-12-19	0.83	0.83	0.83	0.83	+18.571%	8	5,673	-91.566%
2024-12-17	0.66	0.72	0.66	0.70	+12.903%	101	5,666	-90.000%
2024-12-16	0.60	0.68	0.60	0.62	+24.000%	3	5,567	-88.710%
2024-11-27	0.50	0.50	0.50	0.50	-36.709%	1	5,564	-86.000%
2024-11-26	0.79	0.79	0.79	0.79	+41.071%	5	5,564	-91.139%
2024-11-25	0.50	0.56	0.43	0.56	-12.500%	7	5,569	-87.500%
2024-11-19	0.53	0.64	0.53	0.64	+3.226%	2	5,574	-89.063%
2024-11-12	0.62	0.62	0.62	0.62	-6.061%	22	5,574	-88.710%
2024-11-11	0.73	0.73	0.55	0.66	-4.348%	3	5,563	-89.394%
2024-11-08	0.69	0.69	0.69	0.69	-6.757%	6	5,564	-89.855%
2024-11-07	0.88	0.88	0.73	0.74	-11.905%	80	5,561	-90.541%
2024-11-06	0.90	0.90	0.84	0.84	-1.176%	26	5,482	-91.667%
2024-11-05	0.85	0.85	0.85	0.85	+6.250%	1	5,482	-91.765%
2024-11-04	0.80	0.80	0.80	0.80	-1.235%	1	5,482	-91.250%
2024-10-31	0.81	0.81	0.81	0.81	-1.220%	1	5,482	-91.358%
2024-10-30	0.77	0.82	0.77	0.82	-3.529%	17	5,482	-91.463%
2024-10-29	0.82	0.85	0.82	0.85	+6.250%	21	5,482	-91.765%
2024-10-25	0.80	0.80	0.80	0.80	-5.882%	200	5,485	-91.250%
2024-10-23	0.85	0.85	0.85	0.85	-19.048%	2	5,385	-91.765%
2024-10-10	1.05	1.05	1.05	1.05	0.000%	2	5,387	-93.333%
2024-10-09	1.05	1.05	1.05	1.05	+5.000%	4	5,385	-93.333%
2024-09-30	0.99	1.00	0.99	1.00	+9.890%	7	5,389	-93.000%
2024-09-27	0.91	0.91	0.91	0.91	-4.211%	4	5,395	-92.308%
2024-09-26	0.91	1.03	0.91	0.95	-9.524%	3	5,395	-92.632%
2024-09-24	1.03	1.05	1.03	1.05	+1.942%	26	5,395	-93.333%
2024-09-20	1.03	1.03	1.03	1.03	+1.980%	14	5,380	-93.204%
2024-09-19	0.98	1.01	0.91	1.01	-8.182%	28	5,387	-93.069%
2024-09-18	1.10	1.10	1.10	1.10	-1.786%	11	5,387	-93.636%
2024-09-17	1.12	1.12	1.12	1.12	+0.901%	10	5,387	-93.750%
2024-09-16	1.11	1.11	1.11	1.11	+3.738%	9	5,387	-93.694%
2024-09-12	1.07	1.07	1.07	1.07	-14.400%	10	5,378	-93.458%
2024-09-11	1.25	1.25	1.25	1.25	+13.636%	1	5,368	-94.400%
2024-08-30	1.07	1.10	1.07	1.10	+0.917%	12	5,375	-93.636%
2024-08-29	1.20	1.20	1.07	1.09	+14.737%	6	5,375	-93.578%
2024-08-27	0.93	0.95	0.93	0.95	-5.000%	3	5,375	-92.632%
2024-08-26	1.07	1.07	1.00	1.00	-10.714%	20	5,373	-93.000%
2024-08-23	1.18	1.18	1.12	1.12	-11.811%	6	5,363	-93.750%
2024-08-22	1.24	1.29	1.24	1.27	+8.547%	6	5,364	-94.488%
2024-08-20	1.15	1.17	1.15	1.17	-29.091%	2	5,365	-94.017%
2024-08-19	1.65	1.65	1.65	1.65	+37.500%	5	5,364	-95.758%
2024-08-16	1.20	1.20	1.20	1.20	-0.826%	2	5,364	-94.167%
2024-08-15	1.15	1.27	1.15	1.21	+4.310%	3	5,365	-94.215%
2024-08-14	1.30	1.31	1.16	1.16	-6.452%	410	5,366	-93.966%
2024-08-13	1.25	1.72	1.18	1.24	-61.846%	332	4,985	-94.355%
2024-08-12	3.25	3.27	2.95	3.25	-9.722%	84	5,263	-97.846%
2024-08-09	3.70	3.70	3.60	3.60	0.000%	88	5,215	-98.056%
2024-08-08	3.55	3.60	3.55	3.60	+1.408%	113	5,171	-98.056%
2024-08-07	3.55	3.55	3.55	3.55	-8.974%	45	5,059	-98.028%
2024-08-06	4.10	4.10	3.90	3.90	-9.302%	4	5,032	-98.205%
2024-08-05	4.10	4.35	4.10	4.30	+21.813%	67	5,032	-98.372%
2024-08-02	3.40	3.58	3.35	3.53	+2.319%	165	4,969	-98.017%
2024-08-01	2.85	3.65	2.85	3.45	+35.827%	8	4,969	-97.971%
2024-07-31	2.50	2.55	2.50	2.54	-29.444%	6	4,968	-97.244%
2024-07-30	3.74	3.74	3.60	3.60	-1.370%	504	4,965	-98.056%
2024-07-29	3.75	3.75	3.65	3.65	-8.521%	1,245	4,465	-98.082%
2024-07-25	3.70	3.99	3.70	3.99	+0.758%	233	4,075	-98.246%
2024-07-24	3.90	3.96	3.90	3.96	+18.209%	11	3,850	-98.232%
2024-07-23	3.40	3.40	3.35	3.35	-1.471%	94	3,841	-97.910%
2024-07-22	3.40	3.40	3.30	3.40	-16.049%	23	3,851	-97.941%
2024-07-19	4.05	4.05	3.05	4.05	+0.746%	186	3,853	-98.272%
2024-07-18	4.09	4.09	4.00	4.02	+5.789%	147	3,856	-98.259%
2024-07-17	3.87	3.87	3.75	3.80	-5.000%	204	3,856	-98.158%
2024-07-16	4.55	4.55	4.00	4.00	-8.046%	36	3,654	-98.250%
2024-07-15	4.05	4.35	4.00	4.35	+11.538%	27	3,624	-98.391%
2024-07-12	4.00	4.00	3.90	3.90	-7.143%	12	3,615	-98.205%
2024-07-11	4.50	4.50	4.20	4.20	-3.448%	390	3,616	-98.333%
2024-07-10	4.30	4.35	4.30	4.35	+4.819%	60	3,289	-98.391%
2024-07-09	4.00	4.15	4.00	4.15	+9.211%	14	3,280	-98.313%
2024-07-08	3.50	3.80	3.50	3.80	+11.765%	38	3,282	-98.158%
2024-07-05	3.40	3.45	3.40	3.40	+1.493%	852	3,274	-97.941%
2024-07-03	3.25	3.35	3.25	3.35	+0.904%	401	2,463	-97.910%
2024-07-02	3.33	3.33	3.32	3.32	+10.667%	3	2,463	-97.892%
2024-06-28	3.00	3.07	3.00	3.00	+11.940%	5	2,460	-97.667%
2024-06-27	2.68	2.68	2.68	2.68	-4.286%	1	2,461	-97.388%
2024-06-26	2.89	3.05	2.80	2.80	+1.449%	21	2,460	-97.500%
2024-06-24	2.82	2.82	2.76	2.76	+2.222%	7	2,462	-97.464%
2024-06-20	2.75	2.83	2.70	2.70	-4.255%	15	2,455	-97.407%
2024-06-18	2.85	2.85	2.82	2.82	+3.297%	250	2,215	-97.518%
2024-06-17	2.65	2.73	2.65	2.73	-3.873%	14	2,215	-97.436%
2024-06-13	2.84	2.85	2.83	2.84	-3.401%	28	2,206	-97.535%
2024-06-12	2.94	2.94	2.94	2.94	+0.341%	12	2,178	-97.619%
2024-06-11	2.93	2.93	2.93	2.93	+8.922%	1	2,166	-97.611%
2024-06-10	3.00	3.00	2.69	2.69	+3.861%	32	2,165	-97.398%
2024-06-07	2.66	2.66	2.59	2.59	+2.372%	4	2,165	-97.297%
2024-06-06	2.59	2.59	2.50	2.53	+5.417%	5	2,165	-97.233%
2024-06-04	2.30	2.40	2.30	2.40	-18.644%	31	2,164	-97.083%
2024-06-03	2.68	2.95	2.53	2.95	+5.735%	26	2,195	-97.627%
2024-05-31	2.79	2.79	2.79	2.79	-7.000%	10	2,208	-97.491%
2024-05-30	3.00	3.00	3.00	3.00	-6.250%	10	2,203	-97.667%
2024-05-29	3.12	3.20	3.10	3.20	+13.074%	285	2,213	-97.813%
2024-05-24	2.87	2.87	2.80	2.83	-5.034%	40	1,926	-97.527%
2024-05-23	2.86	3.00	2.84	2.98	+12.879%	6	1,925	-97.651%
2024-05-22	2.65	2.65	2.54	2.64	-8.966%	29	1,925	-97.348%
2024-05-21	2.85	2.90	2.85	2.90	+0.346%	9	1,926	-97.586%
2024-05-20	2.79	2.89	2.79	2.89	+3.214%	58	1,927	-97.578%
2024-05-17	3.08	3.08	2.80	2.80	-16.418%	4	1,889	-97.500%
2024-05-16	3.35	3.35	3.35	3.35	-1.471%	2	1,890	-97.910%
2024-05-15	3.50	3.50	3.40	3.40	-1.449%	43	1,888	-97.941%
2024-05-14	3.50	3.50	3.45	3.45	+1.471%	358	1,869	-97.971%
2024-05-13	3.35	3.42	3.35	3.40	+1.493%	125	1,600	-97.941%
2024-05-10	3.40	3.40	3.35	3.35	-5.634%	592	1,547	-97.910%
2024-05-09	3.77	3.77	3.55	3.55	-10.127%	13	1,257	-98.028%
2024-05-08	4.04	4.04	3.75	3.95	-11.435%	43	1,254	-98.228%
2024-05-07	4.44	4.46	4.40	4.46	+7.470%	36	1,239	-98.430%
2024-05-06	4.10	4.15	4.10	4.15	+1.220%	10	1,208	-98.313%
2024-05-03	3.50	4.10	3.20	4.10	+12.329%	134	1,206	-98.293%
2024-05-02	4.08	4.09	3.45	3.65	-12.048%	618	1,148	-98.082%
2024-05-01	3.65	4.35	3.50	4.15	+117.277%	116	545	-98.313%
2024-04-26	1.91	1.91	1.91	1.91	-2.051%	2	496	-96.335%
2024-04-23	2.05	2.05	1.95	1.95	-1.515%	3	495	-96.410%
2024-04-22	1.98	1.98	1.98	1.98	-7.042%	3	496	-96.465%
2024-04-19	2.22	2.22	2.13	2.13	-8.974%	2	493	-96.714%
2024-04-17	2.34	2.34	2.34	2.34	-6.024%	1	493	-97.009%
2024-04-12	2.35	2.52	2.35	2.49	+17.453%	46	492	-97.189%
2024-04-11	2.33	2.33	2.12	2.12	-0.469%	13	479	-96.698%
2024-04-10	2.09	2.25	2.09	2.13	+5.446%	17	478	-96.714%
2024-04-09	2.15	2.15	2.02	2.02	-2.415%	12	477	-96.535%
2024-04-08	2.13	2.16	1.89	2.07	+3.500%	217	477	-96.618%
2024-04-04	2.00	2.00	2.00	2.00	+7.527%	2	262	-96.500%
2024-04-03	1.86	1.86	1.86	1.86	-4.615%	15	260	-96.237%
2024-04-02	1.80	1.95	1.80	1.95	+16.766%	2	245	-96.410%
2024-03-28	1.67	1.67	1.67	1.67	-2.339%	4	239	-95.808%
2024-03-26	1.71	1.71	1.71	1.71	-4.469%	63	239	-95.906%
2024-03-25	1.79	1.79	1.79	1.79	+2.874%	1	176	-96.089%
2024-03-22	1.75	1.77	1.74	1.74	+3.571%	12	175	-95.977%
2024-03-19	1.71	1.71	1.68	1.68	-8.197%	74	171	-95.833%
2024-03-14	1.83	1.83	1.83	1.83	+10.241%	72	99	-96.175%
2024-03-12	1.66	1.66	1.66	1.66	-9.783%	8	0	-95.783%
2024-03-08	1.84	1.84	1.84	1.84	+3.371%	6	0	-96.196%
2024-03-07	1.86	1.87	1.78	1.78	-2.732%	98	0	-96.067%
2024-03-05	1.83	1.83	1.83	1.83	+10.909%	10	0	-96.175%
2024-03-01	1.65	1.65	1.65	1.65	+2.484%	2	0	-95.758%
2024-02-28	1.61	1.61	1.61	1.61	+5.921%	2	0	-95.652%
2024-02-26	1.57	1.57	1.52	1.52	+4.110%	4	0	-95.395%
2024-02-23	1.51	1.53	1.43	1.46	-12.048%	8	0	-95.205%
2024-02-20	1.76	1.76	1.66	1.66	-5.682%	4	0	-95.783%
2024-02-13	1.75	1.76	1.75	1.76	0.000%	2	0	-96.023%