Dark

SBUX20250919C120
SBUX Sep 19 2025 120.00 Call (SBUX250919C00120000)
option OPRA

EOD

May 16, 2025

0.3000-14.286%(-0.0500)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.30	0.30	0.30	0.30	-14.286%	12	1,730	0.000%
2025-05-15	0.68	0.68	0.35	0.35	-2.778%	14	1,732	-14.286%
2025-05-14	0.35	0.38	0.33	0.36	+9.091%	10	1,732	-16.667%
2025-05-13	0.27	0.37	0.27	0.33	+17.857%	41	1,738	-9.091%
2025-05-12	0.20	0.30	0.20	0.28	+27.273%	12	1,747	+7.143%
2025-05-09	0.27	0.28	0.20	0.22	-8.333%	8	1,750	+36.364%
2025-05-08	0.24	0.29	0.22	0.24	0.000%	12	1,751	+25.000%
2025-05-07	0.24	0.24	0.24	0.24	+9.091%	4	1,762	+25.000%
2025-05-06	0.22	0.22	0.22	0.22	-12.000%	6	1,762	+36.364%
2025-05-05	0.25	0.25	0.25	0.25	-16.667%	7	1,756	+20.000%
2025-05-02	0.20	0.30	0.20	0.30	+50.000%	6	1,753	0.000%
2025-05-01	0.19	0.22	0.19	0.20	+33.333%	22	1,751	+50.000%
2025-04-30	1.49	1.49	0.14	0.15	-62.500%	15	1,763	+100.000%
2025-04-29	0.35	0.40	0.35	0.40	-14.894%	4	1,765	-25.000%
2025-04-28	0.28	0.47	0.28	0.47	+113.636%	21	1,767	-36.170%
2025-04-25	0.22	0.22	0.22	0.22	-40.541%	4	1,772	+36.364%
2025-04-24	0.60	0.60	0.37	0.37	-7.500%	12	1,772	-18.919%
2025-04-23	0.50	0.50	0.40	0.40	-11.111%	5	1,762	-25.000%
2025-04-22	0.45	0.45	0.45	0.45	+36.364%	2	1,766	-33.333%
2025-04-17	0.36	0.40	0.33	0.33	-10.811%	3	1,765	-9.091%
2025-04-16	0.42	0.46	0.33	0.37	-15.909%	17	1,765	-18.919%
2025-04-15	0.44	0.44	0.44	0.44	-26.667%	1	1,766	-31.818%
2025-04-14	0.82	0.82	0.50	0.60	-29.412%	24	1,767	-50.000%
2025-04-11	0.65	0.85	0.65	0.85	+1.190%	4	1,763	-64.706%
2025-04-10	0.55	0.87	0.55	0.84	+71.429%	13	1,764	-64.286%
2025-04-09	0.62	0.62	0.49	0.49	-15.517%	5	1,770	-38.776%
2025-04-07	0.85	0.85	0.53	0.58	-4.918%	81	1,773	-48.276%
2025-04-04	0.71	0.96	0.59	0.61	-23.750%	40	1,782	-50.820%
2025-04-03	1.20	1.20	0.80	0.80	-60.591%	30	1,793	-62.500%
2025-04-02	2.02	2.03	2.02	2.03	+12.778%	16	1,817	-85.222%
2025-04-01	1.90	1.90	1.80	1.80	+4.651%	6	1,817	-83.333%
2025-03-31	1.86	1.86	1.72	1.72	-6.011%	21	1,835	-82.558%
2025-03-28	1.85	1.85	1.79	1.83	-14.884%	40	1,838	-83.607%
2025-03-27	1.90	2.15	1.90	2.15	+19.444%	19	1,832	-86.047%
2025-03-26	1.84	1.84	1.70	1.80	+33.333%	11	1,815	-83.333%
2025-03-25	1.39	1.40	1.35	1.35	-15.094%	13	1,817	-77.778%
2025-03-24	1.66	1.66	1.59	1.59	-10.674%	21	1,806	-81.132%
2025-03-21	1.78	1.78	1.78	1.78	-22.944%	12	1,819	-83.146%
2025-03-20	2.25	2.43	2.25	2.31	+15.500%	47	1,833	-87.013%
2025-03-19	2.13	2.13	2.00	2.00	-14.894%	4	1,858	-85.000%
2025-03-18	2.23	2.35	2.23	2.35	+4.911%	36	1,856	-87.234%
2025-03-17	1.99	2.24	1.99	2.24	+7.177%	59	1,856	-86.607%
2025-03-14	2.10	2.10	2.09	2.09	-1.878%	4	1,852	-85.646%
2025-03-13	2.31	2.31	2.07	2.13	-14.458%	9	1,856	-85.915%
2025-03-12	2.67	2.67	2.33	2.49	-15.306%	52	1,856	-87.952%
2025-03-11	3.35	3.35	2.86	2.94	-10.909%	17	1,896	-89.796%
2025-03-10	3.75	3.75	3.24	3.30	-28.261%	32	1,905	-90.909%
2025-03-07	4.10	4.62	3.95	4.60	+1.099%	26	1,936	-93.478%
2025-03-06	4.95	5.15	4.38	4.55	-38.926%	62	1,935	-93.407%
2025-03-04	7.96	8.20	7.45	7.45	-6.991%	35	1,925	-95.973%
2025-03-03	9.40	9.40	8.01	8.01	-2.909%	60	1,913	-96.255%
2025-02-28	8.31	8.33	8.07	8.25	-2.367%	108	1,909	-96.364%
2025-02-27	8.25	8.63	8.25	8.45	+17.361%	73	1,860	-96.450%
2025-02-26	7.55	7.55	7.10	7.20	-12.727%	14	1,859	-95.833%
2025-02-25	7.40	8.30	7.05	8.25	+13.793%	64	1,855	-96.364%
2025-02-24	7.20	7.25	7.15	7.25	+10.350%	8	1,811	-95.862%
2025-02-21	7.45	7.65	6.57	6.57	-7.465%	42	1,809	-95.434%
2025-02-20	6.65	7.10	6.65	7.10	+4.412%	68	1,806	-95.775%
2025-02-19	7.05	7.07	6.80	6.80	-3.134%	78	1,810	-95.588%
2025-02-18	6.60	7.16	6.60	7.02	-1.543%	25	1,781	-95.726%
2025-02-14	7.05	7.13	7.05	7.13	+10.714%	10	1,763	-95.792%
2025-02-13	6.90	6.90	6.25	6.44	-8.000%	13	1,752	-95.342%
2025-02-12	6.00	7.00	6.00	7.00	+10.063%	24	1,752	-95.714%
2025-02-11	6.30	6.36	6.30	6.36	+2.581%	9	1,729	-95.283%
2025-02-10	6.22	6.22	6.20	6.20	-8.419%	2	1,724	-95.161%
2025-02-07	5.85	6.77	5.85	6.77	+7.290%	16	1,722	-95.569%
2025-02-06	6.65	6.65	6.31	6.31	-3.072%	20	1,715	-95.246%
2025-02-05	6.70	6.85	6.51	6.51	+5.854%	14	1,697	-95.392%
2025-02-04	5.08	6.15	5.08	6.15	+25.510%	15	1,686	-95.122%
2025-02-03	4.90	4.90	4.84	4.90	+4.255%	3	1,671	-93.878%
2025-01-31	5.25	5.25	4.70	4.70	-9.266%	134	1,669	-93.617%
2025-01-30	5.34	5.70	5.00	5.18	-3.178%	1,321	1,617	-94.208%
2025-01-29	4.20	5.90	3.95	5.35	+52.857%	148	341	-94.393%
2025-01-28	2.89	3.50	2.81	3.50	+25.448%	16	212	-91.429%
2025-01-27	2.79	2.85	2.75	2.79	+8.984%	5	201	-89.247%
2025-01-24	2.44	2.56	2.44	2.56	+0.392%	42	204	-88.281%
2025-01-22	2.53	2.55	2.53	2.55	0.000%	3	185	-88.235%
2025-01-21	2.24	2.55	2.24	2.55	+17.512%	7	189	-88.235%
2025-01-17	2.17	2.17	2.17	2.17	+6.897%	18	189	-86.175%
2025-01-16	1.98	2.03	1.98	2.03	+10.929%	4	189	-85.222%
2025-01-15	1.75	1.83	1.75	1.83	-7.576%	3	185	-83.607%
2025-01-14	2.09	2.09	1.98	1.98	+10.000%	3	185	-84.848%
2025-01-10	2.00	2.00	1.80	1.80	-3.743%	6	184	-83.333%
2025-01-08	1.87	1.87	1.87	1.87	-6.965%	1	184	-83.957%
2025-01-03	2.01	2.01	2.01	2.01	+11.667%	20	184	-85.075%
2024-12-31	1.71	1.80	1.71	1.80	-10.891%	3	195	-83.333%
2024-12-27	2.02	2.02	2.02	2.02	+5.759%	14	195	-85.149%
2024-12-26	1.92	1.95	1.90	1.91	+20.886%	36	202	-84.293%
2024-12-24	1.48	1.58	1.48	1.58	+13.669%	10	200	-81.013%
2024-12-23	1.55	1.56	1.30	1.39	-21.023%	40	200	-78.417%
2024-12-19	1.76	1.76	1.76	1.76	-12.000%	3	179	-82.955%
2024-12-18	2.00	2.00	2.00	2.00	-12.664%	3	180	-85.000%
2024-12-17	2.40	2.40	2.24	2.29	-4.583%	3	177	-86.900%
2024-12-16	2.51	2.60	2.40	2.40	-26.154%	3	178	-87.500%
2024-12-12	3.30	3.30	3.25	3.25	-9.722%	3	178	-90.769%
2024-12-09	3.60	3.60	3.60	3.60	-6.494%	22	181	-91.667%
2024-12-05	3.85	3.85	3.85	3.85	-14.823%	1	172	-92.208%
2024-12-03	4.49	4.52	4.49	4.52	+6.353%	3	171	-93.363%
2024-12-02	4.25	4.25	4.25	4.25	-6.593%	2	168	-92.941%
2024-11-27	4.55	4.55	4.55	4.55	-4.211%	3	167	-93.407%
2024-11-22	4.75	4.75	4.75	4.75	+11.765%	2	167	-93.684%
2024-11-21	4.19	4.35	4.19	4.25	+19.718%	12	167	-92.941%
2024-11-20	3.55	3.55	3.55	3.55	-11.250%	1	167	-91.549%
2024-11-18	4.00	4.00	4.00	4.00	+11.111%	2	166	-92.500%
2024-11-13	3.60	3.60	3.60	3.60	-19.643%	12	164	-91.667%
2024-11-11	4.30	4.50	4.30	4.48	+29.855%	5	164	-93.304%
2024-11-08	3.50	3.50	3.40	3.45	+4.545%	84	162	-91.304%
2024-11-07	3.30	3.30	3.30	3.30	-13.158%	1	126	-90.909%
2024-11-06	3.80	3.80	3.80	3.80	+2.703%	1	126	-92.105%
2024-11-04	3.65	3.70	3.65	3.70	-13.953%	33	126	-91.892%
2024-11-01	4.59	4.59	4.20	4.30	+10.256%	8	93	-93.023%
2024-10-31	3.30	3.90	3.30	3.90	0.000%	13	89	-92.308%
2024-10-30	3.90	3.90	3.90	3.90	-9.931%	2	85	-92.308%
2024-10-28	4.33	4.33	4.33	4.33	+15.467%	1	83	-93.072%
2024-10-25	3.75	3.75	3.75	3.75	+13.636%	14	82	-92.000%
2024-10-23	3.15	3.30	3.15	3.30	-8.840%	11	75	-90.909%
2024-10-21	3.62	3.62	3.62	3.62	+4.928%	2	73	-91.713%
2024-10-11	3.45	3.45	3.45	3.45	-6.757%	6	72	-91.304%
2024-10-08	3.70	3.70	3.70	3.70	-11.905%	1	69	-91.892%
2024-10-01	4.20	4.20	4.20	4.20	-3.448%	1	68	-92.857%
2024-09-26	4.35	4.35	4.35	4.35	+22.535%	4	68	-93.103%
2024-09-25	3.55	3.55	3.55	3.55	-11.911%	7	64	-91.549%
2024-09-19	4.10	4.10	4.03	4.03	+3.333%	17	57	-92.556%
2024-09-17	3.90	3.90	3.90	3.90	-23.529%	1	41	-92.308%
2024-09-13	5.10	5.10	5.10	5.10	-4.673%	40	41	-94.118%
2024-09-12	5.10	5.35	5.10	5.35	+52.422%	11	21	-94.393%
2024-09-10	3.51	3.51	3.51	3.51	0.000%	10	10	-91.453%