Dark

SBUX20250620P75
SBUX Jun 20 2025 75.00 Put (SBUX250620P00075000)
option OPRA

EOD

May 16, 2025

0.4000+8.108%(+0.0300)278

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.50	0.61	0.38	0.40	+8.108%	278	9,201	0.000%
2025-05-15	0.44	0.47	0.37	0.37	-7.500%	97	9,139	+8.108%
2025-05-14	0.42	0.55	0.39	0.40	-6.977%	116	9,127	0.000%
2025-05-13	0.54	0.54	0.40	0.43	-14.000%	202	9,099	-6.977%
2025-05-12	0.70	0.80	0.47	0.50	-67.105%	568	9,106	-20.000%
2025-05-09	1.10	1.58	1.10	1.52	+29.915%	2,280	9,290	-73.684%
2025-05-08	1.16	1.28	1.03	1.17	+1.739%	327	8,569	-65.812%
2025-05-07	1.14	1.23	1.08	1.15	-2.542%	2,031	8,507	-65.217%
2025-05-06	1.64	1.66	1.13	1.18	-18.056%	1,988	7,922	-66.102%
2025-05-05	0.98	1.46	0.98	1.44	+45.455%	639	9,271	-72.222%
2025-05-02	1.32	1.32	0.96	0.99	-34.437%	984	8,999	-59.596%
2025-05-01	1.89	1.91	1.37	1.51	-22.165%	2,524	8,986	-73.510%
2025-04-30	3.30	3.95	1.88	1.94	+17.576%	1,890	7,870	-79.381%
2025-04-29	1.80	1.92	1.65	1.65	-11.290%	425	8,129	-75.758%
2025-04-28	1.76	2.02	1.68	1.86	-4.124%	53	8,015	-78.495%
2025-04-25	1.99	2.35	1.94	1.94	-3.483%	180	7,992	-79.381%
2025-04-24	2.50	2.50	2.01	2.01	-18.293%	52	7,933	-80.100%
2025-04-23	2.00	2.47	1.94	2.46	-13.986%	64	7,901	-83.740%
2025-04-22	2.75	2.90	2.49	2.86	-21.644%	157	7,917	-86.014%
2025-04-21	3.42	4.06	3.42	3.65	+25.862%	68	7,848	-89.041%
2025-04-17	2.95	3.05	2.85	2.90	-12.387%	2,853	7,080	-86.207%
2025-04-16	2.60	3.55	2.60	3.31	+37.917%	89	7,080	-87.915%
2025-04-15	2.22	2.48	2.20	2.40	-2.439%	76	7,078	-83.333%
2025-04-14	2.40	2.90	2.38	2.46	-13.986%	46	7,075	-83.740%
2025-04-11	3.40	3.77	2.86	2.86	-15.882%	540	7,071	-86.014%
2025-04-10	2.60	4.10	2.58	3.40	+88.889%	406	6,914	-88.235%
2025-04-09	5.50	5.75	1.80	1.80	-66.038%	64	7,161	-77.778%
2025-04-08	3.87	5.35	3.30	5.30	+12.288%	274	7,156	-92.453%
2025-04-07	5.30	6.45	3.90	4.72	+22.597%	311	6,990	-91.525%
2025-04-04	2.67	4.60	2.52	3.85	+121.264%	1,348	7,042	-89.610%
2025-04-03	1.17	1.80	1.17	1.74	+248.000%	3,365	6,578	-77.011%
2025-04-02	0.50	0.50	0.50	0.50	-3.846%	31	3,998	-20.000%
2025-03-31	0.60	0.66	0.52	0.52	-11.864%	310	4,028	-23.077%
2025-03-28	0.55	0.59	0.53	0.59	+15.686%	22	4,062	-32.203%
2025-03-26	0.51	0.51	0.51	0.51	-16.393%	26	4,064	-21.569%
2025-03-25	0.57	0.65	0.57	0.61	-26.506%	25	4,064	-34.426%
2025-03-24	0.58	0.83	0.58	0.83	+31.746%	57	4,067	-51.807%
2025-03-21	0.72	0.72	0.60	0.63	+12.500%	48	4,045	-36.508%
2025-03-20	0.56	0.56	0.56	0.56	-12.500%	1	4,035	-28.571%
2025-03-18	0.65	0.65	0.61	0.64	+3.226%	16	4,036	-37.500%
2025-03-17	0.71	0.71	0.62	0.62	-38.000%	29	4,032	-35.484%
2025-03-14	0.85	1.00	0.85	1.00	0.000%	42	4,007	-60.000%
2025-03-13	0.91	1.00	0.91	1.00	+28.205%	32	4,018	-60.000%
2025-03-12	1.00	1.00	0.75	0.78	-3.704%	222	4,018	-48.718%
2025-03-11	0.68	0.93	0.68	0.81	+12.500%	54	4,111	-50.617%
2025-03-10	0.64	0.79	0.64	0.72	+30.909%	27	4,083	-44.444%
2025-03-07	0.56	0.56	0.50	0.55	+10.000%	42	4,100	-27.273%
2025-03-06	0.50	0.50	0.50	0.50	+25.000%	10	4,115	-20.000%
2025-03-05	0.59	0.59	0.39	0.40	+11.111%	8	4,125	0.000%
2025-03-04	0.45	0.45	0.33	0.36	+24.138%	15	4,121	+11.111%
2025-03-03	0.40	0.40	0.28	0.29	-17.143%	22	4,122	+37.931%
2025-02-28	0.35	0.35	0.35	0.35	+2.941%	6	4,120	+14.286%
2025-02-27	0.35	0.35	0.34	0.34	+3.030%	2	4,119	+17.647%
2025-02-26	0.35	0.35	0.32	0.33	0.000%	9	4,117	+21.212%
2025-02-24	0.33	0.33	0.33	0.33	+32.000%	1	4,109	+21.212%
2025-02-19	0.30	0.30	0.25	0.25	-16.667%	66	4,110	+60.000%
2025-02-18	0.30	0.30	0.30	0.30	+11.111%	1	4,110	+33.333%
2025-02-14	0.27	0.27	0.27	0.27	-20.588%	60	4,140	+48.148%
2025-02-13	0.35	0.35	0.34	0.34	-8.108%	4	4,140	+17.647%
2025-02-12	0.37	0.37	0.37	0.37	+23.333%	17	4,140	+8.108%
2025-02-11	0.30	0.30	0.30	0.30	-18.919%	2	4,140	+33.333%
2025-02-07	0.37	0.37	0.37	0.37	-32.727%	4	4,140	+8.108%
2025-02-06	0.55	0.55	0.55	0.55	-11.290%	10	4,140	-27.273%
2025-02-04	0.37	0.62	0.37	0.62	+44.186%	2	4,140	-35.484%
2025-02-03	0.46	0.46	0.37	0.43	-4.444%	11	4,141	-6.977%
2025-01-31	0.38	0.46	0.38	0.45	+21.622%	44	4,150	-11.111%
2025-01-30	0.38	0.38	0.37	0.37	-7.500%	10	4,155	+8.108%
2025-01-29	0.51	0.55	0.35	0.40	-55.556%	504	4,150	0.000%
2025-01-28	0.81	0.90	0.76	0.90	+8.434%	171	4,429	-55.556%
2025-01-27	0.81	0.83	0.77	0.83	+3.750%	19	4,573	-51.807%
2025-01-24	0.82	0.82	0.80	0.80	-11.111%	22	4,567	-50.000%
2025-01-23	0.94	0.94	0.90	0.90	+3.448%	6	4,567	-55.556%
2025-01-22	0.86	0.89	0.77	0.87	-3.333%	477	4,563	-54.023%
2025-01-21	0.95	0.95	0.90	0.90	-16.667%	42	4,088	-55.556%
2025-01-17	1.10	1.10	1.06	1.08	-12.195%	160	4,089	-62.963%
2025-01-16	1.24	1.28	1.23	1.23	-10.870%	23	4,089	-67.480%
2025-01-15	1.34	1.38	1.34	1.38	-6.122%	6	4,088	-71.014%
2025-01-14	1.28	1.47	1.26	1.47	-9.816%	109	4,090	-72.789%
2025-01-13	1.48	1.63	1.48	1.63	+3.165%	3	4,046	-75.460%
2025-01-10	1.53	1.58	1.53	1.58	+8.966%	10	4,044	-74.684%
2025-01-08	1.45	1.45	1.45	1.45	-3.333%	6	4,047	-72.414%
2025-01-07	1.50	1.56	1.50	1.50	+7.914%	29	4,047	-73.333%
2025-01-06	1.40	1.40	1.34	1.39	-6.081%	54	4,033	-71.223%
2025-01-02	1.40	1.56	1.40	1.48	-14.943%	3	3,981	-72.973%
2024-12-31	1.85	1.85	1.74	1.74	-6.952%	14	3,973	-77.011%
2024-12-30	1.75	1.88	1.75	1.87	+16.149%	48	3,973	-78.610%
2024-12-27	1.61	1.61	1.61	1.61	-3.593%	24	3,973	-75.155%
2024-12-26	1.80	1.80	1.61	1.67	-16.080%	12	3,973	-76.048%
2024-12-24	1.99	1.99	1.99	1.99	-23.166%	2	3,962	-79.899%
2024-12-23	2.68	2.68	2.54	2.59	+0.388%	106	3,962	-84.556%
2024-12-20	2.51	2.58	2.48	2.58	+22.857%	17	3,867	-84.496%
2024-12-19	2.04	2.11	2.00	2.10	+7.692%	8	3,858	-80.952%
2024-12-18	1.80	1.95	1.80	1.95	+15.385%	26	3,855	-79.487%
2024-12-17	1.72	1.72	1.69	1.69	+3.049%	2	3,854	-76.331%
2024-12-16	1.45	1.64	1.45	1.64	+42.609%	37	3,847	-75.610%
2024-12-12	1.15	1.15	1.15	1.15	0.000%	10	3,847	-65.217%
2024-12-10	1.27	1.27	1.15	1.15	-1.709%	103	3,847	-65.217%
2024-12-09	1.17	1.17	1.17	1.17	+14.706%	1	3,844	-65.812%
2024-12-04	1.09	1.09	1.02	1.02	+2.000%	1,350	3,843	-60.784%
2024-12-03	1.16	1.16	1.00	1.00	-4.762%	101	2,749	-60.000%
2024-12-02	1.05	1.05	1.05	1.05	+5.000%	1	2,654	-61.905%
2024-11-29	1.00	1.00	1.00	1.00	-8.257%	2	2,653	-60.000%
2024-11-26	1.09	1.09	1.09	1.09	+5.825%	10	2,652	-63.303%
2024-11-25	1.00	1.03	1.00	1.03	-5.505%	7	2,652	-61.165%
2024-11-22	1.15	1.15	1.09	1.09	-24.306%	16	2,653	-63.303%
2024-11-20	1.44	1.44	1.44	1.44	+9.924%	1	2,652	-72.222%
2024-11-19	1.31	1.31	1.31	1.31	-6.429%	2	2,652	-69.466%
2024-11-15	1.48	1.48	1.40	1.40	+3.704%	12	2,652	-71.429%
2024-11-14	1.39	1.39	1.35	1.35	-4.930%	7	2,652	-70.370%
2024-11-12	1.40	1.42	1.40	1.42	+10.938%	6	2,647	-71.831%
2024-11-11	1.33	1.33	1.24	1.28	-23.810%	67	2,646	-68.750%
2024-11-07	1.68	1.68	1.68	1.68	-6.667%	30	2,591	-76.190%
2024-11-06	1.83	1.83	1.68	1.80	-1.639%	76	2,591	-77.778%
2024-11-05	1.83	1.83	1.83	1.83	+12.270%	5	2,596	-78.142%
2024-11-01	1.63	1.65	1.50	1.63	-11.413%	42	2,596	-75.460%
2024-10-31	1.70	1.84	1.70	1.84	+10.843%	6	2,586	-78.261%
2024-10-28	1.66	1.66	1.66	1.66	-9.290%	1	2,584	-75.904%
2024-10-24	1.75	1.83	1.63	1.83	-4.188%	6	2,583	-78.142%
2024-10-23	2.18	2.18	1.83	1.91	-2.551%	41	2,584	-79.058%
2024-10-22	1.96	1.96	1.96	1.96	0.000%	1	2,544	-79.592%
2024-10-21	1.98	1.98	1.96	1.96	-6.667%	3	2,544	-79.592%
2024-10-16	2.18	2.18	2.10	2.10	-1.408%	5	2,545	-80.952%
2024-10-15	2.05	2.13	2.05	2.13	-2.740%	2	2,544	-81.221%
2024-10-04	2.19	2.19	2.19	2.19	+0.459%	4	2,543	-81.735%
2024-10-03	2.17	2.18	2.17	2.18	+4.306%	9	2,545	-81.651%
2024-10-02	2.13	2.14	2.09	2.09	+2.451%	200	2,545	-80.861%
2024-09-30	2.04	2.04	2.04	2.04	+5.155%	1	2,408	-80.392%
2024-09-27	1.94	1.94	1.94	1.94	-7.177%	4	2,408	-79.381%
2024-09-26	2.07	2.09	2.07	2.09	-2.336%	4	2,406	-80.861%
2024-09-24	2.14	2.14	2.14	2.14	-5.310%	2	2,406	-81.308%
2024-09-23	2.26	2.26	2.26	2.26	+11.881%	20	2,405	-82.301%
2024-09-19	1.95	2.02	1.95	2.02	-6.481%	2	2,395	-80.198%
2024-09-18	2.16	2.16	2.16	2.16	-6.087%	5	2,395	-81.481%
2024-09-12	2.30	2.30	2.30	2.30	-6.122%	1	2,395	-82.609%
2024-09-11	2.35	2.45	2.35	2.45	-19.672%	90	2,462	-83.673%
2024-09-10	3.05	3.05	3.05	3.05	0.000%	11	2,442	-86.885%
2024-09-09	3.05	3.05	3.00	3.05	-3.175%	5	2,442	-86.885%
2024-09-06	3.15	3.15	3.15	3.15	+30.705%	6	2,442	-87.302%
2024-09-03	2.41	2.41	2.41	2.41	+4.783%	1	2,443	-83.402%
2024-08-29	2.21	2.30	2.21	2.30	-2.128%	6	2,442	-82.609%
2024-08-28	2.12	2.35	2.12	2.35	+20.513%	7	2,442	-82.979%
2024-08-27	2.01	2.02	1.95	1.95	-12.556%	12	2,446	-79.487%
2024-08-26	2.28	2.28	2.05	2.23	-18.909%	15	2,441	-82.063%
2024-08-22	2.75	2.75	2.75	2.75	+4.962%	1	2,441	-85.455%
2024-08-21	2.73	2.73	2.57	2.62	+1.550%	16	2,442	-84.733%
2024-08-20	2.49	2.58	2.47	2.58	-4.089%	11	2,442	-84.496%
2024-08-19	2.70	2.76	2.60	2.69	+9.796%	12	2,439	-85.130%
2024-08-16	2.45	2.45	2.45	2.45	-4.669%	2	2,441	-83.673%
2024-08-15	2.75	2.75	2.57	2.57	-4.461%	27	2,442	-84.436%
2024-08-14	2.84	2.90	2.66	2.69	+5.490%	60	2,446	-85.130%
2024-08-13	3.06	3.15	2.55	2.55	-62.500%	277	2,460	-84.314%
2024-08-12	6.17	6.80	6.16	6.80	-9.091%	22	2,517	-94.118%
2024-08-09	7.55	7.55	7.48	7.48	-0.664%	50	2,497	-94.652%
2024-08-08	7.40	7.53	7.30	7.53	+3.862%	31	2,473	-94.688%
2024-08-07	7.25	7.30	7.25	7.25	-3.974%	45	2,463	-94.483%
2024-08-06	7.85	7.85	7.55	7.55	-11.696%	14	2,438	-94.702%
2024-08-05	8.55	8.65	8.15	8.55	+23.022%	36	2,438	-95.322%
2024-08-02	7.07	7.30	6.95	6.95	-8.912%	88	2,414	-94.245%
2024-08-01	7.20	7.63	7.10	7.63	+26.325%	113	2,362	-94.758%
2024-07-31	5.27	6.04	5.27	6.04	-17.935%	120	2,357	-93.377%
2024-07-30	7.50	7.68	7.36	7.36	-3.539%	633	2,401	-94.565%
2024-07-29	7.75	7.75	7.60	7.63	-5.802%	46	1,798	-94.758%
2024-07-26	8.10	8.10	8.10	8.10	-3.571%	1	1,809	-95.062%
2024-07-25	7.90	8.40	7.90	8.40	+5.660%	77	1,808	-95.238%
2024-07-24	7.76	7.95	7.76	7.95	+12.766%	35	1,811	-94.969%
2024-07-23	7.00	7.05	6.91	7.05	-2.083%	178	1,832	-94.326%
2024-07-22	7.00	7.20	6.75	7.20	-10.559%	220	1,812	-94.444%
2024-07-19	8.03	8.05	8.03	8.05	+2.548%	12	1,810	-95.031%
2024-07-17	7.80	7.85	7.80	7.85	0.000%	217	1,810	-94.904%
2024-07-16	9.00	9.00	7.85	7.85	-7.429%	6	1,816	-94.904%
2024-07-15	8.20	8.48	8.20	8.48	+10.130%	52	1,815	-95.283%
2024-07-12	8.05	8.10	7.70	7.70	-11.290%	56	1,794	-94.805%
2024-07-11	8.60	8.68	8.58	8.68	-0.230%	7	1,776	-95.392%
2024-07-10	8.60	8.70	8.60	8.70	+2.594%	19	1,774	-95.402%
2024-07-09	8.15	8.52	7.95	8.48	+17.778%	237	1,758	-95.283%
2024-07-08	7.10	7.21	7.10	7.20	+1.408%	5	1,531	-94.444%
2024-07-05	7.10	7.10	7.10	7.10	+2.158%	6	1,528	-94.366%
2024-07-03	6.82	7.00	6.77	6.95	+4.198%	51	1,513	-94.245%
2024-07-01	6.85	6.85	6.67	6.67	+11.352%	2	1,513	-94.003%
2024-06-27	5.85	5.99	5.85	5.99	+0.672%	16	1,512	-93.322%
2024-06-24	5.95	5.95	5.95	5.95	+5.310%	2	1,526	-93.277%
2024-06-20	5.70	5.70	5.65	5.65	-5.833%	69	1,526	-92.920%
2024-06-18	6.00	6.00	6.00	6.00	+12.150%	1	1,526	-93.333%
2024-06-17	5.48	5.48	5.35	5.35	-10.084%	68	1,526	-92.523%
2024-06-12	6.20	6.20	5.95	5.95	+0.847%	68	1,574	-93.277%
2024-06-11	5.90	5.90	5.90	5.90	+9.057%	3	1,574	-93.220%
2024-06-07	5.30	5.41	5.30	5.41	+9.293%	6	1,572	-92.606%
2024-06-06	4.95	4.95	4.95	4.95	-6.604%	7	1,570	-91.919%
2024-06-05	5.30	5.30	5.30	5.30	+8.163%	1	1,570	-92.453%
2024-06-04	4.75	4.90	4.75	4.90	-5.405%	31	1,570	-91.837%
2024-06-03	5.35	5.35	5.18	5.18	-9.913%	202	1,550	-92.278%
2024-05-31	5.90	5.90	5.75	5.75	-7.258%	4	1,561	-93.043%
2024-05-30	6.22	6.25	6.15	6.20	-3.125%	78	1,562	-93.548%
2024-05-29	6.40	6.40	6.40	6.40	+9.402%	3	1,555	-93.750%
2024-05-24	6.00	6.00	5.85	5.85	-5.645%	166	1,558	-93.162%
2024-05-23	5.40	6.20	5.40	6.20	+16.981%	222	1,362	-93.548%
2024-05-22	5.45	5.45	5.30	5.30	-11.667%	10	1,362	-92.453%
2024-05-21	6.10	6.10	6.00	6.00	-2.439%	6	1,372	-93.333%
2024-05-20	5.85	6.15	5.85	6.15	+2.500%	15	1,367	-93.496%
2024-05-17	6.78	6.78	6.00	6.00	-13.917%	150	1,370	-93.333%
2024-05-16	7.10	7.15	6.97	6.97	-1.135%	45	1,304	-94.261%
2024-05-15	7.10	7.10	6.99	7.05	-0.704%	18	1,299	-94.326%
2024-05-14	6.90	7.18	6.55	7.10	+5.970%	361	1,283	-94.366%
2024-05-13	6.70	6.70	6.70	6.70	-4.286%	1	1,291	-94.030%
2024-05-10	7.18	7.18	6.75	7.00	-4.110%	116	1,292	-94.286%
2024-05-09	7.22	7.30	7.22	7.30	-5.563%	17	1,265	-94.521%
2024-05-08	8.12	8.12	7.54	7.73	-11.149%	89	1,259	-94.825%
2024-05-07	8.24	8.75	8.24	8.70	+5.200%	275	1,310	-95.402%
2024-05-06	8.05	8.40	7.70	8.27	+2.733%	99	1,035	-95.163%
2024-05-03	7.50	8.44	7.05	8.05	+10.274%	1,238	1,002	-95.031%
2024-05-02	7.27	8.00	7.27	7.30	-10.429%	51	463	-94.521%
2024-05-01	7.25	8.45	6.00	8.15	+114.474%	220	426	-95.092%
2024-04-29	3.80	3.80	3.75	3.80	-2.062%	157	249	-89.474%
2024-04-25	3.88	3.88	3.88	3.88	0.000%	2	98	-89.691%
2024-04-24	4.06	4.06	3.88	3.88	-3.483%	4	96	-89.691%
2024-04-22	4.02	4.02	4.02	4.02	-9.050%	1	93	-90.050%
2024-04-17	4.65	4.65	4.42	4.42	-5.556%	5	92	-90.950%
2024-04-15	4.68	4.69	4.68	4.68	-0.426%	4	88	-91.453%
2024-04-12	4.70	4.70	4.70	4.70	+6.818%	2	86	-91.489%
2024-04-11	4.50	4.50	4.40	4.40	+6.024%	3	85	-90.909%
2024-04-10	4.15	4.15	4.15	4.15	-1.190%	1	82	-90.361%
2024-04-09	4.00	4.20	4.00	4.20	-1.176%	4	81	-90.476%
2024-04-08	4.25	4.25	4.25	4.25	+1.190%	34	82	-90.588%
2024-04-04	4.00	4.20	4.00	4.20	+12.000%	5	51	-90.476%
2024-04-03	3.75	3.75	3.75	3.75	+1.351%	6	46	-89.333%
2024-04-02	3.70	3.70	3.70	3.70	+10.778%	2	48	-89.189%
2024-04-01	3.35	3.35	3.34	3.34	-7.735%	31	46	-88.024%
2024-03-27	3.62	3.62	3.62	3.62	+14.921%	1	30	-88.950%
2024-03-26	3.15	3.15	3.15	3.15	-12.500%	1	31	-87.302%
2024-03-15	3.50	3.60	3.50	3.60	+4.956%	4	29	-88.889%
2024-03-08	3.43	3.43	3.43	3.43	-3.380%	2	0	-88.338%
2024-03-05	2.30	3.55	2.30	3.55	+9.231%	16	0	-88.732%
2024-03-01	3.10	3.25	3.10	3.25	+18.182%	10	0	-87.692%
2024-02-23	2.85	2.85	2.75	2.75	+3.774%	4	0	-85.455%
2024-02-21	2.65	2.65	2.65	2.65	-19.697%	20	0	-84.906%
2024-02-16	3.30	3.30	3.30	3.30	+4.430%	4	0	-87.879%
2024-02-15	3.21	3.21	3.16	3.16	+3.268%	4	0	-87.342%
2024-02-07	3.00	3.10	3.00	3.06	0.000%	3	0	-86.928%