Dark

SBUX20250718C95
SBUX Jul 18 2025 95.00 Call (SBUX250718C00095000)
option OPRA

EOD

May 16, 2025

1.15-15.441%(-0.21)534

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	1.44	1.44	0.88	1.15	-15.441%	534	2,771	0.000%
2025-05-15	1.25	1.60	1.21	1.36	+3.030%	226	2,608	-15.441%
2025-05-14	1.44	1.60	1.14	1.32	0.000%	474	2,500	-12.879%
2025-05-13	0.97	1.38	0.97	1.32	+40.426%	136	2,301	-12.879%
2025-05-12	0.82	1.20	0.74	0.94	+88.000%	209	2,304	+22.340%
2025-05-09	0.60	0.62	0.50	0.50	-45.055%	122	2,280	+130.000%
2025-05-08	0.83	0.91	0.69	0.91	+18.182%	28	2,266	+26.374%
2025-05-07	0.87	0.90	0.77	0.77	-16.304%	98	2,249	+49.351%
2025-05-06	0.92	0.99	0.81	0.92	+24.324%	70	2,244	+25.000%
2025-05-05	1.05	1.08	0.74	0.74	-40.323%	124	2,250	+55.405%
2025-05-02	0.85	1.26	0.85	1.24	+45.882%	436	2,266	-7.258%
2025-05-01	0.59	0.89	0.59	0.85	+60.377%	182	2,259	+35.294%
2025-04-30	0.47	0.62	0.10	0.53	-72.680%	358	2,242	+116.981%
2025-04-29	1.85	1.94	1.58	1.94	+7.182%	915	2,061	-40.722%
2025-04-28	2.00	2.10	1.71	1.81	+3.429%	575	1,307	-36.464%
2025-04-25	1.82	1.82	1.67	1.75	-10.256%	18	832	-34.286%
2025-04-24	1.85	1.95	1.78	1.95	+8.333%	9	826	-41.026%
2025-04-23	2.33	2.58	1.80	1.80	+2.857%	243	822	-36.111%
2025-04-22	1.82	1.96	1.72	1.75	+15.132%	108	830	-34.286%
2025-04-21	1.39	1.52	1.12	1.52	-9.524%	160	762	-24.342%
2025-04-17	1.66	1.68	1.66	1.68	+15.862%	5	754	-31.548%
2025-04-16	1.90	1.90	1.45	1.45	-35.268%	5	754	-20.690%
2025-04-15	2.90	2.90	2.24	2.24	-19.424%	68	754	-48.661%
2025-04-14	3.33	3.33	2.59	2.78	-20.571%	20	694	-58.633%
2025-04-11	2.70	3.50	2.70	3.50	+12.903%	198	702	-67.143%
2025-04-10	3.55	3.55	2.65	3.10	-12.676%	12	635	-62.903%
2025-04-09	2.57	3.70	2.07	3.55	+38.132%	85	637	-67.606%
2025-04-08	2.30	2.57	2.22	2.57	+22.381%	222	584	-55.253%
2025-04-07	1.66	2.50	1.66	2.10	-14.286%	55	472	-45.238%
2025-04-04	3.55	3.55	2.45	2.45	-39.803%	112	469	-53.061%
2025-04-03	4.65	4.65	3.96	4.07	-55.077%	328	455	-71.744%
2025-04-02	9.08	9.30	9.06	9.06	+6.588%	6	241	-87.307%
2025-04-01	8.90	9.05	8.50	8.50	-1.163%	29	236	-86.471%
2025-03-31	8.20	8.80	8.20	8.60	-5.495%	131	237	-86.628%
2025-03-27	9.55	9.55	9.10	9.10	+6.433%	3	268	-87.363%
2025-03-26	8.04	8.60	8.04	8.55	+30.534%	90	268	-86.550%
2025-03-25	7.20	7.20	6.50	6.55	-7.746%	25	258	-82.443%
2025-03-24	8.50	8.50	7.05	7.10	-12.562%	26	243	-83.803%
2025-03-21	8.12	8.12	8.12	8.12	-16.116%	8	227	-85.837%
2025-03-20	9.68	9.68	9.68	9.68	+1.895%	3	223	-88.120%
2025-03-19	9.55	9.55	9.20	9.50	+1.604%	89	223	-87.895%
2025-03-18	9.80	9.80	9.35	9.35	-4.397%	2	233	-87.701%
2025-03-17	9.30	9.95	8.70	9.78	+8.066%	14	233	-88.241%
2025-03-14	8.51	9.05	8.51	9.05	+5.110%	10	224	-87.293%
2025-03-13	9.35	9.35	8.61	8.61	-11.692%	22	204	-86.643%
2025-03-12	9.00	9.75	9.00	9.75	-12.946%	18	204	-88.205%
2025-03-11	11.20	11.20	11.20	11.20	-16.729%	1	189	-89.732%
2025-03-07	13.85	13.85	13.45	13.45	-8.814%	30	189	-91.450%
2025-03-06	14.75	14.75	14.75	14.75	-25.051%	7	201	-92.203%
2025-03-05	18.85	19.85	18.85	19.68	-9.099%	15	201	-94.157%
2025-03-04	21.65	21.65	21.65	21.65	-9.679%	1	205	-94.688%
2025-03-03	23.97	23.97	23.97	23.97	+8.462%	10	205	-95.202%
2025-02-28	22.10	22.10	22.10	22.10	-1.647%	2	205	-94.796%
2025-02-27	22.47	22.47	22.47	22.47	+7.000%	2	205	-94.882%
2025-02-26	21.00	21.00	21.00	21.00	-5.405%	2	205	-94.524%
2025-02-25	22.20	22.20	22.20	22.20	+7.195%	1	205	-94.820%
2025-02-21	20.71	20.71	20.71	20.71	-1.381%	2	205	-94.447%
2025-02-14	21.15	21.15	21.00	21.00	+6.762%	4	205	-94.524%
2025-02-13	19.67	19.67	19.67	19.67	+5.469%	1	205	-94.154%
2025-02-12	18.65	18.65	18.65	18.65	-2.611%	1	205	-93.834%
2025-02-10	18.95	19.15	18.95	19.15	-3.769%	6	203	-93.995%
2025-02-05	19.90	19.90	19.90	19.90	+15.630%	1	203	-94.221%
2025-01-31	17.22	17.22	17.21	17.21	+1.295%	6	203	-93.318%
2025-01-30	16.99	16.99	16.99	16.99	-1.221%	1	202	-93.231%
2025-01-29	14.05	17.20	13.88	17.20	+48.918%	12	202	-93.314%
2025-01-28	10.45	11.55	10.30	11.55	+11.165%	105	200	-90.043%
2025-01-27	10.39	10.39	10.39	10.39	+3.900%	1	178	-88.932%
2025-01-24	10.20	10.20	10.00	10.00	+9.290%	4	177	-88.500%
2025-01-23	8.95	9.15	8.95	9.15	-6.154%	4	178	-87.432%
2025-01-22	9.50	9.75	9.50	9.75	+4.502%	30	178	-88.205%
2025-01-21	9.57	9.75	9.22	9.33	+11.071%	61	178	-87.674%
2025-01-17	8.30	8.46	8.30	8.40	+6.329%	6	205	-86.310%
2025-01-16	7.90	7.90	7.90	7.90	+8.516%	2	205	-85.443%
2025-01-13	7.10	7.28	7.10	7.28	+3.852%	2	203	-84.203%
2025-01-08	7.01	7.01	7.01	7.01	-5.270%	1	202	-83.595%
2025-01-06	7.60	7.85	7.40	7.40	+2.069%	24	202	-84.459%
2025-01-03	7.25	7.25	7.25	7.25	+5.072%	64	187	-84.138%
2025-01-02	6.90	6.90	6.90	6.90	+6.154%	1	159	-83.333%
2024-12-31	6.65	6.65	6.40	6.50	+1.089%	33	128	-82.308%
2024-12-30	6.20	6.45	6.20	6.43	-10.694%	41	128	-82.115%
2024-12-27	7.25	7.47	7.08	7.20	+36.364%	22	89	-84.028%
2024-12-20	5.30	5.70	5.28	5.28	-18.140%	50	83	-78.220%
2024-12-19	6.45	6.45	6.45	6.45	-12.602%	5	43	-82.171%
2024-12-18	7.38	7.38	7.38	7.38	-2.895%	1	39	-84.417%
2024-12-17	7.60	7.60	7.60	7.60	-7.879%	1	39	-84.868%
2024-12-16	9.05	9.05	8.25	8.25	-24.658%	2	38	-86.061%
2024-12-12	11.00	11.00	10.95	10.95	-0.905%	8	38	-89.498%
2024-12-10	11.05	11.05	11.05	11.05	-7.531%	10	30	-89.593%
2024-12-06	11.35	11.95	11.35	11.95	-8.429%	26	20	-90.377%
2024-12-04	13.05	13.05	13.05	13.05	-4.535%	1	20	-91.188%
2024-12-03	13.65	13.67	13.65	13.67	+8.492%	11	19	-91.587%
2024-12-02	12.60	12.60	12.60	12.60	-6.250%	10	19	-90.873%
2024-11-29	13.44	13.44	13.44	13.44	-6.667%	8	9	-91.443%
2024-11-25	14.40	14.40	14.40	14.40	+16.978%	4	5	-92.014%
2024-11-14	12.31	12.31	12.31	12.31	0.000%	2	1	-90.658%