Dark

SBUX20250718C110
SBUX Jul 18 2025 110.00 Call (SBUX250718C00110000)
option OPRA

EOD

May 16, 2025

0.15000.000%(0.0000)184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.12	0.20	0.12	0.15	0.000%	184	2,913	0.000%
2025-05-15	0.13	0.18	0.13	0.15	-28.571%	9	2,902	0.000%
2025-05-14	0.26	0.26	0.13	0.21	+16.667%	43	2,904	-28.571%
2025-05-13	0.13	0.18	0.13	0.18	+28.571%	158	2,863	-16.667%
2025-05-12	0.11	0.14	0.11	0.14	+40.000%	53	2,920	+7.143%
2025-05-09	0.09	0.11	0.07	0.10	-52.381%	48	2,870	+50.000%
2025-05-08	0.10	0.21	0.10	0.21	+61.538%	6	2,853	-28.571%
2025-05-07	0.15	0.15	0.13	0.13	+225.000%	16	2,857	+15.385%
2025-05-06	0.16	0.16	0.04	0.04	-69.231%	282	2,848	+275.000%
2025-05-05	0.13	0.13	0.12	0.13	-18.750%	64	2,694	+15.385%
2025-05-02	0.12	0.16	0.12	0.16	+166.667%	210	2,693	-6.250%
2025-05-01	0.13	0.17	0.06	0.06	-68.421%	35	2,733	+150.000%
2025-04-30	0.41	0.47	0.04	0.19	-20.833%	82	2,741	-21.053%
2025-04-29	0.23	0.52	0.23	0.24	0.000%	11	2,736	-37.500%
2025-04-28	0.23	0.30	0.23	0.24	-4.000%	60	2,739	-37.500%
2025-04-25	0.24	0.32	0.24	0.25	-7.407%	308	2,684	-40.000%
2025-04-24	0.32	0.41	0.25	0.27	-6.897%	331	2,538	-44.444%
2025-04-23	0.37	0.40	0.28	0.29	0.000%	105	2,251	-48.276%
2025-04-22	0.27	0.32	0.27	0.29	+141.667%	25	2,224	-48.276%
2025-04-21	0.22	0.36	0.12	0.12	-76.471%	901	2,222	+25.000%
2025-04-17	0.51	0.51	0.51	0.51	+121.739%	1	2,589	-70.588%
2025-04-16	0.66	0.66	0.23	0.23	-34.286%	13	2,589	-34.783%
2025-04-15	0.56	0.56	0.31	0.35	-45.313%	20	2,591	-57.143%
2025-04-14	0.70	0.70	0.48	0.64	-31.915%	3	2,600	-76.563%
2025-04-11	0.81	0.94	0.57	0.94	+23.684%	16	2,600	-84.043%
2025-04-10	0.61	0.76	0.61	0.76	-55.814%	2	2,604	-80.263%
2025-04-09	0.60	1.72	0.50	1.72	+207.143%	16	2,606	-91.279%
2025-04-08	0.50	0.56	0.49	0.56	+1.818%	12	2,605	-73.214%
2025-04-07	0.63	0.63	0.50	0.55	-14.063%	99	2,617	-72.727%
2025-04-04	0.77	0.98	0.61	0.64	-31.915%	72	2,598	-76.563%
2025-04-03	1.40	1.40	0.86	0.94	-63.846%	245	2,587	-84.043%
2025-04-02	2.31	2.78	2.31	2.60	+6.996%	28	2,601	-94.231%
2025-04-01	2.43	2.43	2.43	2.43	+4.292%	4	2,580	-93.827%
2025-03-31	1.80	2.37	1.58	2.33	+2.643%	80	2,576	-93.562%
2025-03-28	2.30	2.47	2.18	2.27	-10.630%	72	2,534	-93.392%
2025-03-27	2.76	2.92	2.38	2.54	+8.547%	90	2,527	-94.094%
2025-03-26	2.08	2.48	2.08	2.34	+47.170%	96	2,477	-93.590%
2025-03-25	1.82	1.82	1.51	1.59	-11.667%	45	2,477	-90.566%
2025-03-24	2.33	2.33	1.80	1.80	-18.182%	29	2,469	-91.667%
2025-03-21	2.21	2.21	2.18	2.20	-24.399%	14	2,450	-93.182%
2025-03-20	2.90	2.94	2.90	2.91	-4.590%	23	2,448	-94.845%
2025-03-19	3.05	3.10	3.00	3.05	+3.390%	25	2,441	-95.082%
2025-03-18	2.77	2.98	2.73	2.95	+1.724%	900	2,444	-94.915%
2025-03-17	2.95	2.95	2.61	2.90	+3.571%	69	1,635	-94.828%
2025-03-14	2.65	2.80	2.65	2.80	+6.870%	44	1,650	-94.643%
2025-03-13	2.99	3.06	2.62	2.62	-15.484%	59	1,602	-94.275%
2025-03-12	3.45	3.45	3.04	3.10	-20.513%	29	1,602	-95.161%
2025-03-11	4.75	5.09	3.85	3.90	-9.302%	34	1,601	-96.154%
2025-03-10	5.30	5.30	4.30	4.30	-31.200%	11	1,575	-96.512%
2025-03-07	5.65	6.25	5.31	6.25	+2.459%	66	1,572	-97.600%
2025-03-06	7.15	7.15	6.05	6.10	-33.696%	27	1,581	-97.541%
2025-03-05	9.10	9.28	8.62	9.20	-11.538%	35	1,581	-98.370%
2025-03-04	10.60	10.60	10.40	10.40	-9.957%	11	1,592	-98.558%
2025-02-28	11.60	11.60	11.55	11.55	+4.054%	12	1,597	-98.701%
2025-02-27	11.39	11.51	11.10	11.10	0.000%	19	1,602	-98.649%
2025-02-25	10.05	11.10	10.05	11.10	+9.901%	89	1,601	-98.649%
2025-02-24	10.10	10.10	9.95	10.10	-3.718%	9	1,641	-98.515%
2025-02-21	10.49	10.49	10.49	10.49	+7.150%	4	1,640	-98.570%
2025-02-19	9.79	9.79	9.79	9.79	-1.111%	7	1,640	-98.468%
2025-02-18	9.90	9.90	9.90	9.90	-1.394%	1	1,647	-98.485%
2025-02-14	10.25	10.25	10.04	10.04	+2.449%	52	1,647	-98.506%
2025-02-13	9.00	9.80	9.00	9.80	+9.497%	123	1,647	-98.469%
2025-02-12	8.30	8.95	8.30	8.95	0.000%	1,077	1,619	-98.324%
2025-02-11	8.95	8.95	8.95	8.95	+4.070%	26	601	-98.324%
2025-02-10	9.50	9.50	8.55	8.60	-9.091%	40	601	-98.256%
2025-02-07	9.00	9.46	8.20	9.46	+5.698%	62	589	-98.414%
2025-02-06	9.10	9.36	8.82	8.95	-2.928%	147	581	-98.324%
2025-02-05	8.35	9.50	8.35	9.22	+8.855%	57	587	-98.373%
2025-02-04	7.65	8.47	7.65	8.47	+35.520%	5	587	-98.229%
2025-02-03	6.16	6.25	6.16	6.25	-11.723%	2	587	-97.600%
2025-01-31	6.95	7.45	6.95	7.08	-6.842%	24	586	-97.881%
2025-01-30	7.90	8.20	7.60	7.60	-1.554%	42	566	-98.026%
2025-01-29	6.00	8.35	5.52	7.72	+64.255%	341	566	-98.057%
2025-01-28	3.90	4.70	3.90	4.70	+20.513%	125	544	-96.809%
2025-01-27	3.65	4.22	3.65	3.90	+11.429%	21	492	-96.154%
2025-01-24	3.35	3.50	3.35	3.50	+14.754%	52	474	-95.714%
2025-01-23	3.33	3.33	3.05	3.05	-10.294%	3	471	-95.082%
2025-01-22	3.60	3.60	3.35	3.40	+4.615%	24	469	-95.588%
2025-01-21	3.46	3.55	3.25	3.25	+18.613%	55	447	-95.385%
2025-01-17	2.90	2.95	2.74	2.74	+17.094%	88	381	-94.526%
2025-01-15	2.34	2.34	2.34	2.34	-6.400%	1	381	-93.590%
2025-01-14	2.50	2.50	2.50	2.50	+7.759%	1	381	-94.000%
2025-01-10	2.36	2.36	2.32	2.32	-2.929%	154	381	-93.534%
2025-01-08	2.40	2.40	2.39	2.39	-14.643%	3	319	-93.724%
2025-01-06	2.80	2.80	2.80	2.80	+8.108%	1	318	-94.643%
2025-01-03	2.59	2.59	2.59	2.59	+10.213%	20	318	-94.208%
2025-01-02	2.35	2.35	2.35	2.35	+6.818%	15	328	-93.617%
2024-12-31	2.30	2.30	2.16	2.20	+1.382%	9	328	-93.182%
2024-12-30	2.06	2.17	2.06	2.17	-10.700%	18	328	-93.088%
2024-12-26	2.43	2.43	2.43	2.43	+26.563%	1	329	-93.827%
2024-12-24	1.80	1.92	1.80	1.92	+8.475%	2	329	-92.188%
2024-12-20	1.77	1.77	1.77	1.77	-24.359%	1	329	-91.525%
2024-12-19	2.42	2.42	2.34	2.34	+1.299%	17	328	-93.590%
2024-12-18	2.29	2.31	2.29	2.31	-18.662%	4	314	-93.506%
2024-12-17	2.84	2.84	2.84	2.84	-9.841%	8	313	-94.718%
2024-12-16	3.25	3.54	3.05	3.15	-25.882%	141	297	-95.238%
2024-12-13	4.25	4.25	4.25	4.25	-8.405%	6	297	-96.471%
2024-12-11	4.84	4.89	4.64	4.64	+1.089%	81	294	-96.767%
2024-12-10	4.59	4.59	4.59	4.59	-6.707%	50	291	-96.732%
2024-12-09	5.68	5.68	4.92	4.92	-9.559%	6	294	-96.951%
2024-12-06	5.44	5.44	5.44	5.44	+8.800%	40	288	-97.243%
2024-12-05	5.40	5.40	5.00	5.00	-12.281%	76	268	-97.000%
2024-12-04	5.70	5.70	5.70	5.70	-7.916%	28	273	-97.368%
2024-12-03	6.19	6.19	6.19	6.19	+4.034%	2	262	-97.577%
2024-12-02	5.44	5.95	5.44	5.95	-4.800%	12	262	-97.479%
2024-11-29	6.25	6.25	6.25	6.25	+0.806%	10	252	-97.600%
2024-11-27	6.00	6.20	6.00	6.20	+4.907%	91	241	-97.581%
2024-11-26	5.87	5.91	5.87	5.91	-6.190%	20	241	-97.462%
2024-11-25	6.71	6.71	6.30	6.30	-3.817%	7	221	-97.619%
2024-11-22	6.00	6.55	6.00	6.55	+12.931%	54	226	-97.710%
2024-11-21	5.40	5.80	5.29	5.80	+20.833%	170	61	-97.414%
2024-11-20	4.80	4.80	4.80	4.80	-5.882%	5	61	-96.875%
2024-11-19	5.70	5.70	5.10	5.10	-11.917%	15	56	-97.059%
2024-11-18	5.20	5.79	5.20	5.79	-1.026%	11	46	-97.409%
2024-11-15	5.70	5.85	5.70	5.85	+15.613%	66	35	-97.436%
2024-11-14	5.06	5.06	5.06	5.06	0.000%	4	0	-97.036%