Dark

SBUX20250620P95
SBUX Jun 20 2025 95.00 Put (SBUX250620P00095000)
option OPRA

EOD

May 16, 2025

9.90+5.319%(+0.50)874

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	9.35	10.73	9.35	9.90	+5.319%	874	3,373	0.000%
2025-05-15	9.40	9.65	9.40	9.40	+9.430%	391	3,574	+5.319%
2025-05-14	9.80	10.00	8.59	8.59	-6.325%	16	3,422	+15.250%
2025-05-13	9.65	9.65	9.17	9.17	-9.655%	16	3,425	+7.961%
2025-05-12	10.15	12.05	9.35	10.15	-25.368%	218	3,429	-2.463%
2025-05-08	13.60	13.60	13.60	13.60	+0.741%	3	3,326	-27.206%
2025-05-06	12.80	13.50	12.60	13.50	+3.607%	28	3,326	-26.667%
2025-05-05	13.03	13.03	13.03	13.03	+15.822%	2	3,318	-24.021%
2025-05-02	12.45	12.70	11.15	11.25	-25.050%	126	3,316	-12.000%
2025-05-01	14.59	15.01	13.29	15.01	-9.250%	28	3,338	-34.044%
2025-04-30	19.48	19.85	16.38	16.54	+33.603%	8	3,341	-40.145%
2025-04-29	11.97	12.38	11.97	12.38	-0.960%	2	3,339	-20.032%
2025-04-28	11.98	12.60	11.80	12.50	-0.398%	47	3,339	-20.800%
2025-04-25	12.80	12.80	12.47	12.55	-1.723%	34	3,340	-21.116%
2025-04-24	12.87	12.87	12.75	12.77	-1.390%	4	3,355	-22.475%
2025-04-23	11.70	13.10	11.51	12.95	-8.481%	19	3,353	-23.552%
2025-04-22	14.15	14.15	13.93	14.15	-14.086%	3	3,355	-30.035%
2025-04-21	15.61	17.50	15.61	16.47	+12.041%	6	3,357	-39.891%
2025-04-17	14.50	14.70	14.50	14.70	-3.289%	3	3,359	-32.653%
2025-04-16	13.66	15.20	13.65	15.20	+23.577%	5	3,359	-34.868%
2025-04-15	11.72	12.30	11.72	12.30	-1.205%	10	3,362	-19.512%
2025-04-14	12.70	12.70	12.45	12.45	-6.391%	3	3,362	-20.482%
2025-04-11	12.90	13.33	12.90	13.30	+2.703%	20	3,359	-25.564%
2025-04-10	12.84	14.95	12.65	12.95	+30.808%	211	3,364	-23.552%
2025-04-09	17.50	17.50	9.90	9.90	-33.557%	35	3,400	0.000%
2025-04-08	15.00	15.11	13.75	14.90	-9.146%	57	3,402	-33.557%
2025-04-07	18.16	19.95	14.00	16.40	+6.840%	1,308	3,440	-39.634%
2025-04-04	12.35	15.70	12.35	15.35	+50.490%	634	4,537	-35.505%
2025-04-03	7.56	10.20	6.80	10.20	+148.780%	342	4,293	-2.941%
2025-04-02	4.55	4.55	3.85	4.10	-13.319%	22	4,365	+141.463%
2025-04-01	4.60	4.75	4.15	4.73	+6.292%	101	4,353	+109.302%
2025-03-31	5.16	5.42	4.15	4.45	-5.117%	669	4,319	+122.472%
2025-03-28	4.28	4.77	4.22	4.69	+19.643%	106	3,873	+111.087%
2025-03-27	4.20	4.20	3.79	3.92	-10.909%	132	3,844	+152.551%
2025-03-26	4.90	4.90	4.10	4.40	-18.519%	124	3,748	+125.000%
2025-03-25	5.15	5.55	4.70	5.40	+3.846%	456	3,759	+83.333%
2025-03-24	4.53	5.20	4.53	5.20	+4.000%	150	3,957	+90.385%
2025-03-21	4.97	5.05	4.70	5.00	+21.655%	144	3,976	+98.000%
2025-03-20	4.25	4.40	4.00	4.11	-6.591%	134	3,973	+140.876%
2025-03-19	4.35	4.40	4.20	4.40	-4.968%	38	3,861	+125.000%
2025-03-18	4.30	4.68	4.30	4.63	+5.950%	10	3,851	+113.823%
2025-03-17	4.58	5.05	4.20	4.37	-10.082%	733	3,850	+126.545%
2025-03-14	5.45	5.45	4.86	4.86	-19.000%	306	3,154	+103.704%
2025-03-13	5.13	6.00	5.13	6.00	+25.000%	73	3,123	+65.000%
2025-03-12	4.90	5.60	4.80	4.80	+1.053%	80	3,123	+106.250%
2025-03-11	4.30	5.10	3.80	4.75	+10.465%	156	3,115	+108.421%
2025-03-10	2.45	4.70	2.45	4.30	+65.385%	761	3,056	+130.233%
2025-03-07	3.00	3.25	2.60	2.60	-7.143%	52	3,157	+280.769%
2025-03-06	2.08	2.85	2.05	2.80	+62.791%	170	3,144	+253.571%
2025-03-05	1.76	1.84	1.70	1.72	+13.907%	27	3,250	+475.581%
2025-03-04	1.40	1.63	1.34	1.51	+7.857%	76	3,252	+555.629%
2025-03-03	1.21	1.40	1.10	1.40	+9.375%	21	3,215	+607.143%
2025-02-28	1.37	1.40	1.28	1.28	-5.185%	138	3,199	+673.438%
2025-02-27	1.50	1.50	1.28	1.35	-12.338%	20	3,148	+633.333%
2025-02-26	1.38	1.54	1.38	1.54	+29.412%	7	3,150	+542.857%
2025-02-25	1.42	1.47	1.19	1.19	-14.388%	81	3,150	+731.933%
2025-02-24	1.49	1.49	1.27	1.39	+13.008%	10	3,161	+612.230%
2025-02-21	1.28	1.28	1.17	1.23	-3.150%	44	3,158	+704.878%
2025-02-20	1.30	1.35	1.27	1.27	-5.926%	5	3,162	+679.528%
2025-02-19	1.34	1.35	1.34	1.35	-3.571%	21	3,160	+633.333%
2025-02-18	1.40	1.41	1.39	1.40	+4.478%	15	3,157	+607.143%
2025-02-14	1.44	1.44	1.29	1.34	-11.842%	154	3,171	+638.806%
2025-02-13	1.50	1.64	1.50	1.52	+1.333%	61	3,164	+551.316%
2025-02-12	1.73	1.73	1.50	1.50	-6.250%	12	3,164	+560.000%
2025-02-11	1.80	1.80	1.60	1.60	-5.882%	13	3,163	+518.750%
2025-02-10	1.64	1.80	1.64	1.70	+6.250%	15	3,161	+482.353%
2025-02-07	1.77	1.88	1.60	1.60	-8.571%	916	3,160	+518.750%
2025-02-06	1.67	1.75	1.59	1.75	+6.061%	28	2,860	+465.714%
2025-02-05	1.85	1.85	1.65	1.65	-5.714%	311	2,856	+500.000%
2025-02-04	2.15	2.15	1.75	1.75	-19.725%	65	3,017	+465.714%
2025-02-03	2.60	2.75	2.18	2.18	-3.111%	52	2,997	+354.128%
2025-01-31	2.24	2.28	1.98	2.25	+8.173%	164	3,025	+340.000%
2025-01-30	2.04	2.14	1.85	2.08	-5.882%	220	3,057	+375.962%
2025-01-29	3.50	3.50	2.00	2.21	-53.958%	335	3,024	+347.964%
2025-01-28	5.10	5.10	4.70	4.80	0.000%	803	3,054	+106.250%
2025-01-27	4.96	5.10	4.60	4.80	-4.950%	684	2,654	+106.250%
2025-01-24	5.10	5.20	5.00	5.05	-6.481%	684	2,630	+96.040%
2025-01-23	5.60	5.70	5.40	5.40	-1.818%	146	2,325	+83.333%
2025-01-22	5.30	5.65	5.30	5.50	0.000%	94	2,244	+80.000%
2025-01-21	6.00	6.00	5.20	5.50	-16.031%	239	2,197	+80.000%
2025-01-17	6.60	6.70	6.45	6.55	-7.092%	772	2,103	+51.145%
2025-01-16	7.70	7.75	7.00	7.05	-6.623%	391	2,103	+40.426%
2025-01-15	7.45	7.75	7.45	7.55	-3.205%	103	1,840	+31.126%
2025-01-14	7.80	7.80	7.75	7.80	+0.645%	12	1,762	+26.923%
2025-01-13	8.65	8.65	7.75	7.75	-6.061%	133	1,762	+27.742%
2025-01-10	8.30	8.50	8.25	8.25	+2.996%	32	1,710	+20.000%
2025-01-08	8.15	8.20	8.01	8.01	+1.392%	79	1,674	+23.596%
2025-01-07	8.30	8.30	7.90	7.90	+1.282%	8	1,674	+25.316%
2025-01-06	7.35	7.80	7.35	7.80	-1.887%	41	1,670	+26.923%
2025-01-03	8.25	8.25	7.95	7.95	-9.659%	76	1,638	+24.528%
2025-01-02	8.80	8.80	8.80	8.80	-2.762%	1	1,637	+12.500%
2024-12-31	9.05	9.05	9.05	9.05	-1.093%	2	1,638	+9.392%
2024-12-30	9.50	9.55	9.15	9.15	+5.415%	125	1,638	+8.197%
2024-12-27	8.68	8.68	8.68	8.68	-22.152%	2	1,624	+14.055%
2024-12-23	11.70	11.70	11.15	11.15	-0.268%	7	1,625	-11.211%
2024-12-20	11.24	11.24	11.00	11.18	+7.811%	13	1,626	-11.449%
2024-12-19	9.45	10.45	9.45	10.37	+10.672%	88	1,627	-4.532%
2024-12-18	8.75	9.37	8.75	9.37	+9.977%	2	1,598	+5.656%
2024-12-17	7.91	8.52	7.91	8.52	+6.500%	92	1,596	+16.197%
2024-12-16	7.50	8.00	7.25	8.00	+26.783%	34	1,541	+23.750%
2024-12-13	6.31	6.31	6.31	6.31	+10.702%	4	1,541	+56.894%
2024-12-11	5.70	5.70	5.70	5.70	-3.716%	8	1,539	+73.684%
2024-12-10	6.00	6.00	5.92	5.92	+2.069%	3	1,547	+67.230%
2024-12-09	5.80	5.80	5.80	5.80	+9.434%	1	1,548	+70.690%
2024-12-06	5.30	5.30	5.30	5.30	-5.357%	22	1,550	+86.792%
2024-12-05	5.60	5.60	5.60	5.60	+9.375%	13	1,554	+76.786%
2024-12-04	5.05	5.12	5.05	5.12	+6.667%	29	1,546	+93.359%
2024-11-29	4.80	4.80	4.80	4.80	-0.826%	2	1,548	+106.250%
2024-11-27	4.84	4.86	4.84	4.84	-5.098%	263	1,492	+104.545%
2024-11-26	5.10	5.10	5.10	5.10	+10.870%	2	1,492	+94.118%
2024-11-25	4.70	4.70	4.50	4.60	-7.071%	14	1,490	+115.217%
2024-11-22	5.00	5.00	4.90	4.95	-9.341%	28	1,493	+100.000%
2024-11-18	5.60	5.60	5.46	5.46	-10.492%	11	1,481	+81.319%
2024-11-14	6.00	6.10	6.00	6.10	0.000%	65	1,490	+62.295%
2024-11-13	6.10	6.10	6.10	6.10	-3.937%	19	1,512	+62.295%
2024-11-12	5.86	6.35	5.86	6.35	+13.393%	6	1,499	+55.906%
2024-11-11	5.60	5.70	5.60	5.60	-23.810%	38	1,495	+76.786%
2024-11-07	7.20	7.35	7.20	7.35	-1.606%	29	1,521	+34.694%
2024-11-06	7.38	7.69	7.38	7.47	+2.329%	248	1,538	+32.530%
2024-11-05	7.30	7.50	7.20	7.30	-0.680%	25	1,335	+35.616%
2024-11-04	7.10	7.40	6.95	7.35	+11.364%	945	1,330	+34.694%
2024-11-01	6.90	6.90	6.35	6.60	-5.714%	192	997	+50.000%
2024-10-31	6.80	7.45	6.80	7.00	-4.110%	11	957	+41.429%
2024-10-30	7.40	7.40	7.30	7.30	-1.084%	5	952	+35.616%
2024-10-29	7.38	7.38	7.38	7.38	+9.985%	3	947	+34.146%
2024-10-28	6.90	6.90	6.70	6.71	-9.933%	22	947	+47.541%
2024-10-25	7.45	7.45	7.45	7.45	+3.472%	12	925	+32.886%
2024-10-24	7.20	7.20	7.20	7.20	0.000%	6	925	+37.500%
2024-10-23	7.63	7.63	7.20	7.20	-4.636%	86	925	+37.500%
2024-10-22	7.77	7.77	7.55	7.55	+0.667%	19	924	+31.126%
2024-10-21	7.50	7.50	7.50	7.50	-4.943%	1	928	+32.000%
2024-10-17	7.89	7.89	7.89	7.89	-3.190%	1	927	+25.475%
2024-10-15	7.95	8.15	7.95	8.15	+1.875%	15	928	+21.472%
2024-10-09	8.12	8.12	8.00	8.00	0.000%	90	922	+23.750%
2024-10-08	8.00	8.00	8.00	8.00	+1.266%	2	836	+23.750%
2024-10-07	7.80	7.90	7.80	7.90	+5.333%	2	836	+25.316%
2024-10-01	7.50	7.50	7.50	7.50	-1.316%	2	837	+32.000%
2024-09-26	7.75	7.75	7.60	7.60	-9.524%	3	837	+30.263%
2024-09-24	8.50	8.50	8.40	8.40	-1.754%	11	835	+17.857%
2024-09-23	8.60	8.60	8.55	8.55	+6.211%	38	829	+15.789%
2024-09-20	7.90	8.05	7.90	8.05	+2.679%	46	829	+22.981%
2024-09-19	7.40	7.85	7.40	7.84	+0.513%	43	832	+26.276%
2024-09-18	7.91	7.91	7.80	7.80	-9.618%	21	833	+26.923%
2024-09-17	8.60	8.63	8.60	8.63	+4.606%	21	822	+14.716%
2024-09-16	8.42	8.42	8.25	8.25	+8.553%	28	821	+20.000%
2024-09-13	7.65	7.65	7.60	7.60	+2.013%	54	801	+30.263%
2024-09-12	8.00	8.00	7.45	7.45	-11.310%	72	788	+32.886%
2024-09-11	9.43	9.43	8.40	8.40	-21.860%	6	717	+17.857%
2024-09-09	10.75	10.75	10.75	10.75	-0.922%	7	718	-7.907%
2024-09-06	11.15	11.15	10.71	10.85	+6.373%	28	711	-8.756%
2024-09-05	10.20	10.20	10.20	10.20	+1.493%	1	704	-2.941%
2024-09-04	10.00	10.05	9.85	10.05	+4.361%	135	705	-1.493%
2024-09-03	9.15	9.63	9.15	9.63	+12.238%	13	647	+2.804%
2024-08-29	8.75	8.75	8.58	8.58	+5.276%	102	638	+15.385%
2024-08-28	8.15	8.15	8.15	8.15	+8.667%	2	538	+21.472%
2024-08-27	7.80	7.80	7.50	7.50	-8.537%	13	538	+32.000%
2024-08-26	7.65	8.52	7.65	8.20	-7.865%	30	537	+20.732%
2024-08-23	9.10	9.10	8.90	8.90	-9.919%	42	563	+11.236%
2024-08-22	9.88	9.88	9.88	9.88	+2.383%	1	563	+0.202%
2024-08-21	9.85	9.85	9.65	9.65	+4.891%	3	563	+2.591%
2024-08-20	9.65	9.65	9.20	9.20	-6.122%	6	560	+7.609%
2024-08-19	9.65	9.80	9.65	9.80	+10.112%	16	563	+1.020%
2024-08-16	9.25	9.40	8.90	8.90	-6.316%	188	556	+11.236%
2024-08-15	9.70	9.80	9.50	9.50	-2.564%	58	465	+4.211%
2024-08-14	10.60	10.65	9.75	9.75	+4.952%	37	427	+1.538%
2024-08-13	10.97	10.97	9.18	9.29	-52.962%	348	426	+6.566%
2024-08-12	18.75	20.00	18.75	19.75	-3.470%	6	103	-49.873%
2024-08-08	20.46	20.46	20.46	20.46	-0.920%	5	104	-51.613%
2024-08-07	20.65	20.65	20.65	20.65	-0.721%	2	99	-52.058%
2024-08-06	20.80	20.80	20.80	20.80	-7.761%	2	97	-52.404%
2024-08-05	22.55	22.55	22.55	22.55	+4.884%	2	99	-56.098%
2024-08-01	21.65	21.65	21.50	21.50	+1.655%	4	97	-53.953%
2024-07-30	21.15	21.15	21.15	21.15	-1.168%	2	97	-53.191%
2024-07-29	21.40	21.40	21.40	21.40	-2.059%	2	99	-53.738%
2024-07-26	21.85	21.85	21.85	21.85	-2.889%	2	97	-54.691%
2024-07-25	22.50	22.50	22.50	22.50	+6.888%	3	98	-56.000%
2024-07-19	21.75	21.75	21.05	21.05	-3.881%	2	95	-52.969%
2024-07-12	21.90	21.90	21.90	21.90	-2.667%	6	95	-54.795%
2024-07-11	22.50	22.50	22.50	22.50	+28.571%	1	92	-56.000%
2024-06-27	17.50	17.50	17.50	17.50	+1.156%	1	91	-43.429%
2024-06-11	17.30	17.30	17.30	17.30	+14.570%	1	90	-42.775%
2024-06-04	14.70	15.10	14.70	15.10	-7.475%	8	89	-34.437%
2024-06-03	16.32	16.32	16.32	16.32	-11.353%	1	92	-39.338%
2024-05-21	18.20	18.41	18.20	18.41	-16.621%	50	93	-46.225%
2024-05-08	21.42	22.08	21.42	22.08	-8.191%	3	43	-55.163%
2024-05-07	24.05	24.05	24.05	24.05	+10.983%	1	42	-58.836%
2024-05-03	21.25	22.31	21.25	21.67	+0.932%	6	42	-54.315%
2024-05-01	21.47	21.47	21.47	21.47	+72.450%	1	42	-53.889%
2024-04-22	12.45	12.45	12.45	12.45	-2.276%	1	42	-20.482%
2024-04-19	12.74	12.74	12.74	12.74	-7.345%	1	41	-22.292%
2024-04-16	13.75	13.75	13.75	13.75	-1.434%	4	40	-28.000%
2024-04-15	13.40	13.95	13.40	13.95	+8.984%	5	39	-29.032%
2024-04-09	12.80	12.80	12.80	12.80	+8.017%	14	39	-22.656%
2024-04-04	11.85	11.85	11.85	11.85	+3.947%	7	33	-16.456%
2024-04-02	11.40	11.40	11.40	11.40	+11.765%	3	37	-13.158%
2024-03-28	10.20	10.20	10.20	10.20	-2.392%	15	22	-2.941%
2024-03-27	10.45	10.45	10.45	10.45	-3.241%	7	22	-5.263%
2024-03-22	10.80	10.80	10.80	10.80	+3.647%	6	15	-8.333%
2024-03-14	10.42	10.42	10.42	10.42	+0.096%	2	12	-4.990%
2024-03-13	10.41	10.41	10.41	10.41	+5.364%	2	0	-4.899%
2024-03-12	9.88	9.88	9.88	9.88	+10.391%	4	0	+0.202%
2024-03-01	8.95	8.95	8.95	8.95	-2.823%	2	0	+10.615%
2024-02-27	9.21	9.21	9.21	9.21	+4.659%	4	0	+7.492%
2024-02-26	8.80	8.80	8.80	8.80	-6.582%	8	0	+12.500%
2024-02-16	9.42	9.42	9.42	9.42	-1.773%	4	0	+5.096%
2024-02-15	9.59	9.59	9.59	9.59	0.000%	2	0	+3.233%