Dark

SBUX20250620P70
SBUX Jun 20 2025 70.00 Put (SBUX250620P00070000)
option OPRA

EOD

May 16, 2025

0.1700+6.250%(+0.0100)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.33	0.33	0.16	0.17	+6.250%	74	4,971	0.000%
2025-05-15	0.03	0.22	0.03	0.16	-20.000%	9	4,966	+6.250%
2025-05-14	0.22	0.22	0.15	0.20	-16.667%	33	4,970	-15.000%
2025-05-13	0.20	0.24	0.17	0.24	+9.091%	188	4,948	-29.167%
2025-05-12	0.32	0.35	0.19	0.22	-63.934%	279	4,833	-22.727%
2025-05-09	0.57	0.69	0.50	0.61	+19.608%	1,352	4,879	-72.131%
2025-05-08	0.52	0.59	0.45	0.51	-3.774%	245	4,250	-66.667%
2025-05-07	0.55	0.60	0.49	0.53	0.000%	56	4,374	-67.925%
2025-05-06	0.74	0.74	0.53	0.53	-19.697%	392	4,366	-67.925%
2025-05-05	0.54	0.67	0.54	0.66	+40.426%	294	4,390	-74.242%
2025-05-02	0.62	0.64	0.47	0.47	-34.722%	1,242	4,198	-63.830%
2025-05-01	0.90	0.92	0.63	0.72	-20.000%	237	4,204	-76.389%
2025-04-30	2.59	2.59	0.88	0.90	+4.651%	1,318	4,203	-81.111%
2025-04-29	1.03	1.03	0.86	0.86	-12.245%	326	3,923	-80.233%
2025-04-28	0.91	1.06	0.91	0.98	-4.854%	30	3,934	-82.653%
2025-04-25	1.11	1.30	1.03	1.03	-8.850%	74	3,924	-83.495%
2025-04-24	1.33	1.33	1.13	1.13	-15.038%	221	3,911	-84.956%
2025-04-23	1.19	1.34	1.13	1.33	-19.394%	690	3,991	-87.218%
2025-04-22	1.65	1.72	1.45	1.65	-25.676%	66	4,594	-89.697%
2025-04-21	2.01	2.46	1.98	2.22	+32.143%	653	4,591	-92.342%
2025-04-17	1.63	1.76	1.63	1.68	-21.127%	136	3,979	-89.881%
2025-04-16	1.60	2.19	1.56	2.13	+44.898%	109	3,979	-92.019%
2025-04-15	1.37	1.47	1.37	1.47	-8.696%	34	3,908	-88.435%
2025-04-14	1.80	1.80	1.47	1.61	-8.523%	45	3,940	-89.441%
2025-04-11	2.17	2.47	1.76	1.76	-13.725%	2,974	3,945	-90.341%
2025-04-10	1.87	2.73	1.87	2.04	+77.391%	651	3,250	-91.667%
2025-04-09	3.50	4.00	1.15	1.15	-70.513%	214	3,365	-85.217%
2025-04-08	2.72	3.95	2.00	3.90	+23.028%	321	3,370	-95.641%
2025-04-07	4.25	4.50	2.30	3.17	+36.052%	135	3,333	-94.637%
2025-04-04	1.54	3.00	1.54	2.33	+104.386%	300	3,355	-92.704%
2025-04-03	0.55	1.14	0.55	1.14	+225.714%	108	3,310	-85.088%
2025-03-28	0.35	0.35	0.35	0.35	-10.256%	2	3,298	-51.429%
2025-03-25	0.39	0.39	0.39	0.39	+143.750%	1	3,297	-56.410%
2025-03-24	0.16	0.16	0.16	0.16	-58.974%	1	3,297	+6.250%
2025-03-21	0.39	0.39	0.39	0.39	-2.500%	2	3,297	-56.410%
2025-03-18	0.41	0.41	0.40	0.40	-2.439%	7	3,297	-57.500%
2025-03-17	0.40	0.43	0.39	0.41	-6.818%	33	3,298	-58.537%
2025-03-14	0.51	0.55	0.44	0.44	-29.032%	106	3,284	-61.364%
2025-03-13	0.52	0.62	0.52	0.62	+34.783%	38	3,258	-72.581%
2025-03-12	0.56	0.58	0.46	0.46	-8.000%	24	3,258	-63.043%
2025-03-11	0.49	0.67	0.47	0.50	0.000%	110	3,258	-66.000%
2025-03-10	0.60	0.60	0.47	0.50	+72.414%	238	3,328	-66.000%
2025-03-05	0.29	0.29	0.29	0.29	-29.268%	1	3,524	-41.379%
2025-03-04	0.41	0.41	0.41	0.41	+64.000%	1	3,524	-58.537%
2025-03-03	0.25	0.25	0.25	0.25	+8.696%	1	3,524	-32.000%
2025-02-28	0.23	0.24	0.23	0.23	-4.167%	10	3,525	-26.087%
2025-02-25	0.23	0.24	0.23	0.24	0.000%	6	3,525	-29.167%
2025-02-24	0.35	0.35	0.24	0.24	0.000%	6	3,531	-29.167%
2025-02-21	0.24	0.24	0.24	0.24	0.000%	2	3,534	-29.167%
2025-02-19	0.21	0.25	0.18	0.24	-4.000%	20	3,535	-29.167%
2025-02-18	0.25	0.25	0.25	0.25	-16.667%	3	3,540	-32.000%
2025-02-07	0.30	0.30	0.30	0.30	+3.448%	2	3,540	-43.333%
2025-02-06	0.29	0.29	0.29	0.29	-6.452%	2	3,540	-41.379%
2025-01-31	0.31	0.31	0.31	0.31	+24.000%	164	3,542	-45.161%
2025-01-30	0.25	0.27	0.25	0.25	-26.471%	11	3,613	-32.000%
2025-01-29	0.28	0.42	0.25	0.34	-37.037%	471	3,613	-50.000%
2025-01-28	0.50	0.54	0.49	0.54	+3.846%	381	3,613	-68.519%
2025-01-27	0.55	0.55	0.47	0.52	+4.000%	27	3,741	-67.308%
2025-01-24	0.50	0.54	0.50	0.50	-12.281%	40	3,743	-66.000%
2025-01-23	0.55	0.57	0.55	0.57	+3.636%	26	3,748	-70.175%
2025-01-22	0.55	0.55	0.55	0.55	+3.774%	6	3,727	-69.091%
2025-01-21	0.65	0.65	0.53	0.53	-18.462%	58	3,727	-67.925%
2025-01-17	0.65	0.69	0.65	0.65	-13.333%	64	3,749	-73.846%
2025-01-16	0.76	0.81	0.75	0.75	-6.250%	756	3,749	-77.333%
2025-01-15	0.82	0.87	0.80	0.80	-11.111%	610	4,198	-78.750%
2025-01-14	0.80	0.90	0.80	0.90	+2.273%	541	4,509	-81.111%
2025-01-13	0.95	0.95	0.85	0.88	-5.376%	10	4,879	-80.682%
2025-01-10	0.93	0.93	0.93	0.93	-7.000%	2	4,881	-81.720%
2025-01-07	0.95	1.00	0.95	1.00	+19.048%	111	4,881	-83.000%
2025-01-06	0.90	0.90	0.84	0.84	-6.667%	2	4,903	-79.762%
2025-01-03	0.92	0.92	0.90	0.90	-24.370%	42	4,902	-81.111%
2025-01-02	1.19	1.19	1.19	1.19	+6.250%	7	4,903	-85.714%
2024-12-31	1.12	1.12	1.12	1.12	-2.609%	7	4,900	-84.821%
2024-12-30	1.15	1.15	1.15	1.15	+8.491%	10	4,900	-85.217%
2024-12-27	1.00	1.06	0.99	1.06	-0.935%	58	4,900	-83.962%
2024-12-26	1.07	1.07	1.07	1.07	-13.008%	1	4,895	-84.112%
2024-12-24	1.46	1.46	1.23	1.23	-24.540%	14	4,887	-86.179%
2024-12-23	1.59	1.67	1.45	1.63	+0.617%	117	4,887	-89.571%
2024-12-20	1.62	1.62	1.62	1.62	+14.894%	3	4,887	-89.506%
2024-12-19	1.42	1.42	1.41	1.41	+7.634%	6	4,885	-87.943%
2024-12-18	1.15	1.31	1.15	1.31	+15.929%	5	4,884	-87.023%
2024-12-17	1.06	1.13	1.06	1.13	+15.306%	4	4,883	-84.956%
2024-12-16	1.00	1.00	0.90	0.98	+22.500%	205	4,900	-82.653%
2024-12-13	0.80	0.80	0.80	0.80	+2.564%	10	4,900	-78.750%
2024-12-09	0.78	0.78	0.78	0.78	+9.859%	1	4,900	-78.205%
2024-12-05	0.84	0.84	0.71	0.71	+2.899%	7	4,901	-76.056%
2024-12-04	0.71	0.71	0.69	0.69	+9.524%	26	4,900	-75.362%
2024-12-03	0.69	0.69	0.63	0.63	-8.696%	26	4,901	-73.016%
2024-12-02	0.71	0.71	0.69	0.69	-1.429%	3	4,900	-75.362%
2024-11-29	0.66	0.70	0.66	0.70	-1.408%	8	4,903	-75.714%
2024-11-27	0.81	0.81	0.71	0.71	-5.333%	101	4,958	-76.056%
2024-11-26	0.75	0.75	0.75	0.75	+5.634%	8	4,958	-77.333%
2024-11-25	0.70	0.71	0.70	0.71	-12.346%	6	4,958	-76.056%
2024-11-21	0.81	0.81	0.81	0.81	-18.182%	1	4,957	-79.012%
2024-11-20	0.89	0.99	0.89	0.99	+16.471%	11	4,957	-82.828%
2024-11-19	0.85	0.85	0.85	0.85	-14.141%	1	4,958	-80.000%
2024-11-18	0.99	0.99	0.99	0.99	+2.062%	1	4,958	-82.828%
2024-11-15	0.97	0.97	0.97	0.97	+1.042%	10	4,958	-82.474%
2024-11-14	0.89	0.96	0.89	0.96	-1.031%	4	4,953	-82.292%
2024-11-13	1.15	1.15	0.94	0.97	+6.593%	25	4,951	-82.474%
2024-11-12	0.86	0.91	0.86	0.91	+1.111%	14	4,939	-81.319%
2024-11-11	1.00	1.00	0.85	0.90	-28.571%	13	4,939	-81.111%
2024-11-06	1.23	1.30	1.23	1.26	-2.326%	4	4,944	-86.508%
2024-11-04	1.29	1.29	1.29	1.29	+12.174%	4	4,947	-86.822%
2024-11-01	1.15	1.15	1.15	1.15	0.000%	2	4,947	-85.217%
2024-10-30	1.15	1.15	1.15	1.15	0.000%	3	4,947	-85.217%
2024-10-29	1.15	1.15	1.15	1.15	+0.877%	3	4,947	-85.217%
2024-10-28	1.26	1.26	1.12	1.14	-4.202%	8	4,950	-85.088%
2024-10-25	1.21	1.21	1.19	1.19	-2.459%	4	4,948	-85.714%
2024-10-23	1.45	1.45	1.22	1.22	-4.688%	791	4,947	-86.066%
2024-10-22	1.35	1.35	1.28	1.28	-4.478%	4	5,064	-86.719%
2024-10-21	1.34	1.34	1.34	1.34	+21.818%	4	5,061	-87.313%
2024-10-18	1.10	1.10	1.10	1.10	-23.611%	4	5,061	-84.545%
2024-10-17	1.40	1.44	1.40	1.44	+2.857%	26	5,060	-88.194%
2024-10-15	1.40	1.40	1.40	1.40	-5.405%	1	5,036	-87.857%
2024-10-14	1.47	1.48	1.47	1.48	+2.069%	39	5,036	-88.514%
2024-10-11	1.45	1.45	1.45	1.45	-7.643%	2	5,011	-88.276%
2024-10-10	1.59	1.59	1.52	1.57	+4.667%	29	5,012	-89.172%
2024-09-24	1.58	1.58	1.50	1.50	-5.063%	84	5,040	-88.667%
2024-09-23	1.58	1.58	1.58	1.58	+6.757%	1	5,116	-89.241%
2024-09-19	1.46	1.48	1.45	1.48	-10.843%	12	5,115	-88.514%
2024-09-18	1.66	1.66	1.66	1.66	+2.469%	1	5,114	-89.759%
2024-09-16	1.58	1.62	1.58	1.62	+2.532%	2	5,114	-89.506%
2024-09-12	1.66	1.66	1.58	1.58	-7.059%	10	5,115	-89.241%
2024-09-11	1.78	1.81	1.63	1.70	-15.000%	8	5,123	-90.000%
2024-09-10	2.00	2.00	2.00	2.00	-9.502%	1	5,129	-91.500%
2024-09-09	2.11	2.21	2.11	2.21	+10.500%	179	5,130	-92.308%
2024-09-04	2.00	2.00	2.00	2.00	+12.994%	16	5,125	-91.500%
2024-09-03	1.73	1.77	1.73	1.77	+15.686%	9	5,125	-90.395%
2024-08-30	1.60	1.60	1.53	1.53	-1.923%	8	5,119	-88.889%
2024-08-29	1.58	1.58	1.56	1.56	-6.024%	8	5,119	-89.103%
2024-08-28	1.53	1.66	1.53	1.66	+19.424%	2	5,123	-89.759%
2024-08-27	1.43	1.43	1.36	1.39	-8.553%	66	5,125	-87.770%
2024-08-26	1.56	1.56	1.50	1.52	-20.833%	12	5,136	-88.816%
2024-08-22	1.90	1.92	1.83	1.92	+10.983%	16	5,139	-91.146%
2024-08-20	1.73	1.73	1.68	1.73	-7.487%	4	5,140	-90.173%
2024-08-19	1.97	1.97	1.87	1.87	+10.651%	32	5,140	-90.909%
2024-08-16	1.79	1.92	1.69	1.69	-6.630%	28	5,119	-89.941%
2024-08-15	1.88	1.94	1.79	1.81	-5.236%	10	5,122	-90.608%
2024-08-14	1.98	1.98	1.77	1.91	+6.704%	819	5,123	-91.099%
2024-08-13	2.45	2.45	1.79	1.79	-61.915%	181	5,442	-90.503%
2024-08-12	4.45	4.70	4.35	4.70	-9.962%	32	5,404	-96.383%
2024-08-09	5.30	5.30	5.22	5.22	-0.571%	66	5,405	-96.743%
2024-08-08	5.25	5.25	5.20	5.25	+0.962%	50	5,391	-96.762%
2024-08-07	4.97	5.30	4.95	5.20	-1.887%	24	5,391	-96.731%
2024-08-06	5.63	5.63	5.28	5.30	-14.791%	12	5,397	-96.792%
2024-08-05	6.00	6.33	6.00	6.22	+25.657%	101	5,407	-97.267%
2024-08-02	5.17	5.17	4.95	4.95	-3.131%	120	5,399	-96.566%
2024-08-01	4.80	5.32	4.80	5.11	+27.750%	113	5,362	-96.673%
2024-07-31	3.75	4.00	3.70	4.00	-24.242%	57	5,335	-95.750%
2024-07-30	5.28	5.45	5.28	5.28	-1.308%	4	5,352	-96.780%
2024-07-29	5.90	5.90	5.35	5.35	-6.957%	149	5,351	-96.822%
2024-07-26	5.75	5.75	5.75	5.75	-0.174%	1	5,293	-97.043%
2024-07-25	5.60	5.76	5.60	5.76	+0.174%	103	5,293	-97.049%
2024-07-24	5.60	5.75	5.55	5.75	+17.347%	31	5,231	-97.043%
2024-07-23	4.90	4.90	4.90	4.90	-2.000%	25	5,202	-96.531%
2024-07-22	5.10	5.10	4.75	5.00	-13.793%	24	5,203	-96.600%
2024-07-19	5.80	5.80	4.60	5.80	-0.172%	219	5,207	-97.069%
2024-07-18	5.70	5.81	5.70	5.81	+3.750%	4	4,995	-97.074%
2024-07-17	5.49	5.60	5.49	5.60	-8.197%	2	4,992	-96.964%
2024-07-16	6.10	6.10	6.05	6.10	0.000%	584	4,992	-97.213%
2024-07-15	5.92	6.15	5.92	6.10	+11.927%	29	4,759	-97.213%
2024-07-12	5.85	6.03	5.45	5.45	-12.660%	56	4,743	-96.881%
2024-07-11	6.35	6.35	6.24	6.24	-0.160%	12	4,722	-97.276%
2024-07-10	6.19	6.35	6.19	6.25	+2.796%	281	4,710	-97.280%
2024-07-09	5.90	6.15	5.90	6.08	+11.971%	13	4,479	-97.204%
2024-07-08	5.10	5.43	5.08	5.43	+8.600%	219	4,476	-96.869%
2024-07-05	5.00	5.10	4.97	5.00	+0.604%	1,036	4,355	-96.600%
2024-07-03	4.97	4.97	4.97	4.97	+3.542%	1	3,963	-96.579%
2024-07-01	4.46	4.80	4.46	4.80	+6.667%	255	3,963	-96.458%
2024-06-28	4.50	4.50	4.50	4.50	+7.143%	2	3,710	-96.222%
2024-06-27	4.20	4.20	4.20	4.20	+2.190%	1	3,710	-95.952%
2024-06-26	4.30	4.30	4.11	4.11	-1.202%	10	3,709	-95.864%
2024-06-25	4.10	4.16	4.10	4.16	+2.716%	2	3,709	-95.913%
2024-06-24	4.20	4.22	4.05	4.05	-1.220%	33	3,708	-95.802%
2024-06-21	4.10	4.17	4.07	4.10	+1.235%	214	3,678	-95.854%
2024-06-20	4.03	4.05	4.03	4.05	-2.878%	6	3,613	-95.802%
2024-06-18	4.12	4.18	4.12	4.17	+6.923%	4	3,608	-95.923%
2024-06-17	3.90	3.90	3.90	3.90	-7.143%	10	3,608	-95.641%
2024-06-14	4.20	4.25	4.20	4.20	+2.439%	26	3,608	-95.952%
2024-06-13	4.10	4.10	4.10	4.10	-4.206%	29	3,613	-95.854%
2024-06-12	4.28	4.28	4.28	4.28	+3.133%	1	3,600	-96.028%
2024-06-11	4.15	4.15	4.15	4.15	+8.355%	7	3,601	-95.904%
2024-06-10	3.90	3.90	3.80	3.83	+0.525%	16	3,603	-95.561%
2024-06-07	3.81	3.81	3.81	3.81	+0.263%	2	3,595	-95.538%
2024-06-05	3.60	3.80	3.60	3.80	+11.765%	19	3,595	-95.526%
2024-06-04	3.30	3.55	3.30	3.40	-8.847%	23	3,596	-95.000%
2024-06-03	3.70	3.73	3.69	3.73	-4.359%	14	3,606	-95.442%
2024-05-31	4.10	4.10	3.90	3.90	-14.286%	26	3,613	-95.641%
2024-05-29	4.55	4.55	4.55	4.55	+4.358%	2	3,613	-96.264%
2024-05-28	4.27	4.36	4.15	4.36	+5.060%	805	3,613	-96.101%
2024-05-24	4.15	4.18	4.15	4.15	-4.598%	10	2,951	-95.904%
2024-05-23	4.00	4.35	4.00	4.35	+20.833%	18	2,943	-96.092%
2024-05-22	3.74	3.74	3.60	3.60	-14.286%	7	2,943	-95.278%
2024-05-21	4.20	4.20	4.20	4.20	-2.326%	1	2,936	-95.952%
2024-05-20	4.20	4.30	4.11	4.30	-2.050%	662	2,936	-96.047%
2024-05-17	5.05	5.05	4.34	4.39	-10.953%	66	2,387	-96.128%
2024-05-16	5.10	5.15	4.93	4.93	-0.404%	5	2,376	-96.552%
2024-05-15	5.05	5.05	4.95	4.95	-1.000%	9	2,372	-96.566%
2024-05-14	4.90	5.05	4.90	5.00	+3.520%	138	2,370	-96.600%
2024-05-13	4.75	4.83	4.75	4.83	-0.412%	2	2,277	-96.480%
2024-05-10	5.00	5.00	4.85	4.85	-6.731%	46	2,275	-96.495%
2024-05-09	5.20	5.20	5.20	5.20	-4.587%	3	2,273	-96.731%
2024-05-08	5.66	5.66	5.45	5.45	+7.921%	45	2,272	-96.881%
2024-05-07	6.20	6.20	5.05	5.05	-15.833%	2	2,248	-96.634%
2024-05-06	5.50	6.00	5.50	6.00	+0.840%	22	2,247	-97.167%
2024-05-03	5.70	5.95	5.70	5.95	+13.333%	38	2,234	-97.143%
2024-05-02	5.90	5.90	5.25	5.25	-6.250%	282	2,218	-96.762%
2024-05-01	5.25	6.25	4.00	5.60	+108.955%	394	1,970	-96.964%
2024-04-29	2.72	2.72	2.66	2.68	-1.471%	1,203	1,607	-93.657%
2024-04-24	2.72	2.72	2.72	2.72	-11.401%	1	439	-93.750%
2024-04-18	3.25	3.25	3.07	3.07	-4.658%	42	439	-94.463%
2024-04-17	3.37	3.37	3.22	3.22	-3.881%	19	424	-94.720%
2024-04-16	3.35	3.35	3.35	3.35	-2.899%	2	405	-94.925%
2024-04-15	3.00	3.45	3.00	3.45	-1.429%	17	405	-95.072%
2024-04-12	3.30	3.58	3.30	3.50	+20.690%	78	395	-95.143%
2024-04-11	2.90	2.90	2.90	2.90	-6.452%	1	357	-94.138%
2024-04-10	2.40	3.10	2.40	3.10	+1.639%	3	356	-94.516%
2024-04-08	3.10	3.10	3.05	3.05	+1.667%	17	354	-94.426%
2024-04-04	2.74	3.00	2.63	3.00	+9.489%	221	353	-94.333%
2024-04-03	2.60	2.74	2.60	2.74	+5.792%	8	136	-93.796%
2024-04-02	2.59	2.59	2.59	2.59	+7.917%	1	128	-93.436%
2024-03-25	2.42	2.42	2.40	2.40	-2.834%	11	127	-92.917%
2024-03-22	2.47	2.47	2.47	2.47	+4.661%	2	116	-93.117%
2024-03-19	2.36	2.36	2.36	2.36	-10.266%	1	116	-92.797%
2024-03-15	2.63	2.63	2.63	2.63	-3.309%	12	111	-93.536%
2024-03-14	2.72	2.72	2.72	2.72	+11.934%	2	0	-93.750%
2024-03-11	2.43	2.43	2.43	2.43	+7.048%	2	0	-93.004%
2024-03-01	2.27	2.27	2.27	2.27	+5.581%	2	0	-92.511%
2024-02-29	2.15	2.15	2.13	2.15	-16.342%	202	0	-92.093%
2024-02-28	2.20	2.57	2.20	2.57	+21.226%	8	0	-93.385%
2024-02-26	2.09	2.12	2.09	2.12	+2.415%	4	0	-91.981%
2024-02-23	2.11	2.11	2.07	2.07	-5.479%	4	0	-91.787%
2024-02-22	2.19	2.19	2.19	2.19	-7.203%	2	0	-92.237%
2024-02-20	2.40	2.40	2.36	2.36	-1.667%	4	0	-92.797%
2024-02-13	2.45	2.45	2.40	2.40	0.000%	2	0	-92.917%