Dark

SBUX20250919P85
SBUX Sep 19 2025 85.00 Put (SBUX250919P00085000)
option OPRA

EOD

May 16, 2025

5.90+1.724%(+0.10)170

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	6.00	6.33	5.75	5.90	+1.724%	170	5,839	0.000%
2025-05-15	5.91	5.91	5.40	5.80	+3.571%	67	5,813	+1.724%
2025-05-14	6.00	6.00	5.52	5.60	+0.901%	55	5,805	+5.357%
2025-05-13	6.10	6.10	5.48	5.55	-6.250%	84	5,801	+6.306%
2025-05-12	6.60	6.60	5.85	5.92	-32.880%	663	5,786	-0.338%
2025-05-09	8.95	9.00	8.82	8.82	+8.889%	6	5,363	-33.107%
2025-05-08	8.20	8.20	7.80	8.10	+3.185%	22	5,365	-27.160%
2025-05-07	8.05	8.05	7.85	7.85	-1.258%	27	5,345	-24.841%
2025-05-06	7.87	8.15	7.85	7.95	-0.625%	37	5,318	-25.786%
2025-05-05	8.00	8.00	7.75	8.00	+13.960%	35	5,316	-26.250%
2025-05-02	7.35	7.56	6.95	7.02	-15.928%	266	5,325	-15.954%
2025-05-01	8.40	8.65	7.90	8.35	-14.183%	36	5,326	-29.341%
2025-04-30	10.80	11.29	9.43	9.73	+28.874%	214	5,309	-39.363%
2025-04-29	7.93	8.15	7.55	7.55	-5.625%	288	5,152	-21.854%
2025-04-28	7.70	8.40	7.70	8.00	-3.030%	17	5,054	-26.250%
2025-04-25	8.50	8.61	8.15	8.25	-2.941%	18	5,054	-28.485%
2025-04-24	8.70	8.80	8.40	8.50	-1.734%	165	5,052	-30.588%
2025-04-23	8.00	8.80	7.90	8.65	-6.989%	60	4,958	-31.792%
2025-04-22	9.30	9.75	8.85	9.30	-13.165%	203	4,962	-36.559%
2025-04-21	11.55	11.55	10.71	10.71	+13.936%	2	4,968	-44.911%
2025-04-17	9.60	9.70	9.30	9.40	-6.281%	183	4,965	-37.234%
2025-04-16	9.00	10.30	9.00	10.03	+23.067%	148	4,965	-41.176%
2025-04-15	7.80	8.15	7.60	8.15	+1.242%	130	4,891	-27.607%
2025-04-14	8.00	8.95	8.00	8.05	-10.056%	1,093	4,899	-26.708%
2025-04-11	9.75	10.15	8.95	8.95	-0.556%	40	3,973	-34.078%
2025-04-10	9.20	10.70	9.00	9.00	+15.385%	140	3,975	-34.444%
2025-04-09	12.70	12.70	7.80	7.80	-27.442%	100	4,082	-24.359%
2025-04-08	9.55	10.75	9.35	10.75	-8.821%	72	4,045	-45.116%
2025-04-07	13.20	13.40	11.25	11.79	+21.798%	48	4,046	-49.958%
2025-04-04	8.10	11.02	7.30	9.68	+52.441%	764	4,074	-39.050%
2025-04-03	4.61	6.40	4.50	6.35	+92.424%	61	4,161	-7.087%
2025-04-01	3.30	3.30	3.30	3.30	-5.714%	1	4,194	+78.788%
2025-03-31	3.50	3.50	3.50	3.50	+3.245%	5	4,194	+68.571%
2025-03-28	3.20	3.39	3.20	3.39	+18.947%	20	4,194	+74.041%
2025-03-27	3.00	3.00	2.80	2.85	-22.131%	66	4,201	+107.018%
2025-03-25	3.47	3.70	3.45	3.66	+4.274%	19	4,197	+61.202%
2025-03-24	3.20	3.51	3.20	3.51	+3.235%	5	4,208	+68.091%
2025-03-21	3.32	3.50	3.32	3.40	+11.475%	48	4,205	+73.529%
2025-03-20	3.02	3.05	3.02	3.05	-1.613%	12	4,205	+93.443%
2025-03-19	3.10	3.10	3.10	3.10	-6.061%	2	4,215	+90.323%
2025-03-18	3.30	3.30	3.30	3.30	+6.452%	31	4,213	+78.788%
2025-03-17	3.15	3.15	3.10	3.10	-11.429%	5	4,225	+90.323%
2025-03-14	3.85	3.95	3.50	3.50	-16.667%	94	4,221	+68.571%
2025-03-13	3.75	4.20	3.75	4.20	+12.000%	65	4,174	+40.476%
2025-03-12	3.80	3.80	3.75	3.75	+1.351%	54	4,174	+57.333%
2025-03-11	3.00	3.70	2.87	3.70	+13.150%	60	4,164	+59.459%
2025-03-10	2.85	3.27	2.85	3.27	+55.714%	22	4,164	+80.428%
2025-03-07	2.50	2.50	2.10	2.10	-3.670%	36	4,164	+180.952%
2025-03-06	1.79	2.20	1.79	2.18	+37.107%	27	4,173	+170.642%
2025-03-05	1.62	1.67	1.53	1.59	+7.432%	37	4,173	+271.069%
2025-03-04	1.37	1.48	1.37	1.48	+12.977%	8	4,164	+298.649%
2025-02-26	1.29	1.32	1.28	1.31	-2.963%	2,492	4,163	+350.382%
2025-02-25	1.35	1.35	1.35	1.35	-3.571%	2	2,058	+337.037%
2025-02-21	1.17	1.40	1.15	1.40	+15.702%	14	2,056	+321.429%
2025-02-20	1.21	1.21	1.21	1.21	-1.626%	2	2,056	+387.603%
2025-02-18	1.25	1.25	1.23	1.23	+1.653%	2	2,056	+379.675%
2025-02-14	1.21	1.21	1.21	1.21	-16.552%	2	2,055	+387.603%
2025-02-11	1.45	1.45	1.34	1.45	+2.837%	19	2,055	+306.897%
2025-02-10	1.35	1.48	1.35	1.41	-7.237%	10	2,055	+318.440%
2025-02-07	1.49	1.52	1.49	1.52	+1.333%	4	2,049	+288.158%
2025-02-06	1.43	1.50	1.35	1.50	+5.634%	13	2,049	+293.333%
2025-02-05	1.45	1.45	1.40	1.42	0.000%	18	2,044	+315.493%
2025-02-04	1.67	1.67	1.42	1.42	-13.939%	15	2,036	+315.493%
2025-02-03	2.01	2.11	1.65	1.65	-2.941%	41	2,034	+257.576%
2025-01-31	1.63	1.70	1.63	1.70	+4.294%	4	2,008	+247.059%
2025-01-30	1.55	1.63	1.55	1.63	-5.233%	262	2,006	+261.963%
2025-01-29	1.93	1.93	1.62	1.72	-44.516%	16	1,748	+243.023%
2025-01-28	3.10	3.10	3.10	3.10	-1.587%	4	1,740	+90.323%
2025-01-27	3.25	3.25	3.15	3.15	-1.563%	18	1,740	+87.302%
2025-01-24	3.20	3.20	3.20	3.20	-7.246%	2	1,737	+84.375%
2025-01-23	3.45	3.45	3.45	3.45	-1.146%	1	1,737	+71.014%
2025-01-22	3.35	3.49	3.35	3.49	+2.647%	45	1,737	+69.054%
2025-01-21	3.70	3.70	3.40	3.40	-16.049%	15	1,716	+73.529%
2025-01-17	4.15	4.15	4.05	4.05	-17.347%	18	1,716	+45.679%
2025-01-13	5.25	5.25	4.90	4.90	-7.197%	250	1,716	+20.408%
2025-01-10	5.35	5.35	5.28	5.28	+1.734%	54	1,571	+11.742%
2025-01-08	5.26	5.26	5.19	5.19	+1.566%	40	1,518	+13.680%
2025-01-07	5.11	5.11	5.11	5.11	+8.723%	1	1,518	+15.460%
2025-01-06	4.80	4.85	4.60	4.70	-9.615%	67	1,519	+25.532%
2025-01-03	5.20	5.20	5.20	5.20	-11.111%	2	1,469	+13.462%
2024-12-31	5.75	5.85	5.75	5.85	-3.624%	6	1,464	+0.855%
2024-12-30	6.17	6.17	6.07	6.07	+8.781%	2	1,464	-2.801%
2024-12-27	5.58	5.58	5.58	5.58	+2.952%	2	1,464	+5.735%
2024-12-26	5.45	5.50	5.42	5.42	-15.313%	145	1,464	+8.856%
2024-12-24	6.50	6.50	6.35	6.40	-11.111%	309	1,159	-7.813%
2024-12-23	7.36	7.45	7.20	7.20	+0.699%	5	1,159	-18.056%
2024-12-20	7.15	7.25	6.70	7.15	+6.716%	430	1,155	-17.483%
2024-12-19	6.30	6.70	6.30	6.70	+10.744%	11	754	-11.940%
2024-12-18	5.55	6.05	5.55	6.05	+11.009%	23	746	-2.479%
2024-12-17	5.35	5.45	5.35	5.45	+4.808%	14	732	+8.257%
2024-12-16	5.10	5.20	5.10	5.20	+26.829%	3	730	+13.462%
2024-12-12	3.95	4.10	3.95	4.10	+5.128%	8	730	+43.902%
2024-12-11	3.90	3.90	3.90	3.90	+6.849%	1	724	+51.282%
2024-12-06	3.65	3.65	3.65	3.65	-2.667%	2	621	+61.644%
2024-12-05	3.75	3.75	3.75	3.75	+14.679%	2	622	+57.333%
2024-11-29	3.27	3.27	3.27	3.27	-2.388%	2	624	+80.428%
2024-11-27	3.35	3.35	3.35	3.35	-2.899%	1	624	+76.119%
2024-11-22	3.70	3.70	3.30	3.45	-9.211%	162	624	+71.014%
2024-11-21	3.91	3.91	3.80	3.80	-9.524%	2	600	+55.263%
2024-11-20	4.30	4.30	4.20	4.20	+9.091%	17	600	+40.476%
2024-11-19	3.85	3.85	3.85	3.85	-2.532%	16	600	+53.247%
2024-11-15	3.95	3.95	3.95	3.95	0.000%	14	584	+49.367%
2024-11-14	4.05	4.05	3.95	3.95	-2.469%	6	577	+49.367%
2024-11-13	4.35	4.35	4.05	4.05	+2.532%	6	571	+45.679%
2024-11-11	3.95	3.95	3.95	3.95	-15.054%	1	571	+49.367%
2024-11-08	4.65	4.65	4.65	4.65	-6.061%	4	571	+26.882%
2024-11-06	5.00	5.00	4.95	4.95	0.000%	65	569	+19.192%
2024-11-05	4.95	4.95	4.95	4.95	0.000%	2	569	+19.192%
2024-11-04	5.00	5.00	4.90	4.95	+8.079%	11	570	+19.192%
2024-11-01	4.50	4.58	4.45	4.58	-2.553%	52	563	+28.821%
2024-10-31	4.92	4.92	4.70	4.70	-4.082%	97	550	+25.532%
2024-10-29	4.90	4.90	4.90	4.90	+5.376%	30	496	+20.408%
2024-10-28	4.60	4.65	4.60	4.65	-7.000%	53	466	+26.882%
2024-10-25	4.90	5.00	4.90	5.00	0.000%	30	413	+18.000%
2024-10-23	5.15	5.30	5.00	5.00	-11.032%	332	410	+18.000%
2024-10-16	5.62	5.62	5.62	5.62	+1.261%	8	105	+4.982%
2024-10-11	5.55	5.55	5.55	5.55	-3.646%	4	97	+6.306%
2024-10-10	5.76	5.76	5.76	5.76	+6.273%	1	95	+2.431%
2024-10-09	5.42	5.44	5.42	5.42	-5.739%	3	94	+8.856%
2024-09-24	5.75	5.75	5.75	5.75	+8.491%	21	91	+2.609%
2024-09-19	5.10	5.30	5.10	5.30	-10.169%	80	79	+11.321%
2024-09-11	5.90	5.90	5.90	5.90	-3.279%	1	2	0.000%
2024-09-04	6.10	6.10	6.10	6.10	0.000%	1	1	-3.279%