Dark

SBUX20260116C60
SBUX Jan 16 2026 60.00 Call (SBUX260116C00060000)
option OPRA

EOD

May 15, 2025

28.25-1.807%(-0.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	28.25	28.25	28.25	28.25	-1.807%	1	420	0.000%
2025-05-14	28.63	28.77	28.63	28.77	+3.118%	4	421	-1.807%
2025-05-13	27.90	27.90	27.90	27.90	+2.160%	5	418	+1.254%
2025-05-12	25.80	28.75	25.80	27.31	+20.097%	9	423	+3.442%
2025-05-09	22.95	22.95	22.59	22.74	-6.803%	24	421	+24.230%
2025-05-08	24.40	24.40	24.40	24.40	-2.478%	4	414	+15.779%
2025-05-06	25.02	25.02	25.02	25.02	+1.914%	3	410	+12.910%
2025-05-05	24.55	24.55	24.55	24.55	-1.643%	1	413	+15.071%
2025-05-02	24.96	24.96	24.96	24.96	+8.475%	2	414	+13.181%
2025-05-01	23.01	23.01	23.01	23.01	+3.649%	2	414	+22.773%
2025-04-30	20.95	22.30	20.00	22.20	-19.273%	27	414	+27.252%
2025-04-29	27.50	27.50	27.50	27.50	+5.769%	5	404	+2.727%
2025-04-23	26.00	26.00	26.00	26.00	0.000%	20	399	+8.654%
2025-04-22	26.00	26.00	26.00	26.00	+18.182%	3	403	+8.654%
2025-04-21	22.00	22.00	22.00	22.00	-11.824%	1	400	+28.409%
2025-04-17	24.78	24.95	24.78	24.95	+2.380%	4	401	+13.226%
2025-04-16	24.37	24.37	24.37	24.37	-8.727%	1	401	+15.921%
2025-04-15	26.70	26.70	26.70	26.70	+16.594%	1	402	+5.805%
2025-04-09	22.90	22.90	22.90	22.90	-9.736%	20	401	+23.362%
2025-04-08	26.00	26.00	25.37	25.37	-1.552%	2	381	+11.352%
2025-04-04	26.29	26.29	25.77	25.77	-33.325%	12	379	+9.624%
2025-03-28	38.65	38.65	38.65	38.65	+2.656%	2	378	-26.908%
2025-03-25	37.65	37.65	37.65	37.65	-2.738%	1	379	-24.967%
2025-03-21	38.71	38.71	38.71	38.71	-6.835%	4	378	-27.021%
2025-03-20	41.55	41.55	41.55	41.55	-4.833%	1	376	-32.010%
2025-03-11	43.66	43.66	43.66	43.66	+1.041%	2	375	-35.295%
2025-03-10	43.21	43.21	43.21	43.21	-8.936%	1	373	-34.622%
2025-03-07	47.45	47.45	47.45	47.45	-12.324%	2	373	-40.464%
2025-02-21	56.00	56.00	54.12	54.12	+1.159%	4	372	-47.801%
2025-02-14	54.59	54.59	53.50	53.50	+1.115%	6	374	-47.196%
2025-02-05	52.95	52.95	52.91	52.91	+5.398%	2	374	-46.607%
2025-02-04	50.20	50.20	50.20	50.20	-0.100%	1	374	-43.725%
2025-01-29	50.25	50.25	50.25	50.25	+43.818%	1	374	-43.781%
2025-01-14	35.00	35.00	34.94	34.94	+2.614%	10	374	-19.147%
2025-01-10	34.05	34.05	34.05	34.05	-1.873%	2	364	-17.034%
2025-01-08	34.70	34.70	34.70	34.70	-0.715%	1	365	-18.588%
2025-01-07	34.95	34.95	34.95	34.95	-2.101%	1	365	-19.170%
2025-01-06	35.70	35.70	35.70	35.70	+4.692%	1	365	-20.868%
2025-01-03	34.10	34.10	34.10	34.10	+3.490%	2	365	-17.155%
2024-12-31	32.95	32.95	32.95	32.95	+11.695%	1	364	-14.264%
2024-12-23	29.25	29.50	29.25	29.50	-8.810%	2	364	-4.237%
2024-12-18	32.35	32.35	32.35	32.35	-5.932%	2	362	-12.674%
2024-12-17	34.39	34.39	34.39	34.39	-23.151%	10	364	-17.854%
2024-11-25	44.70	44.75	44.70	44.75	+6.168%	8	369	-36.872%
2024-11-21	42.25	42.25	42.01	42.15	+2.930%	17	379	-32.977%
2024-11-14	41.27	41.27	40.95	40.95	+0.788%	20	379	-31.013%
2024-11-01	40.99	40.99	40.63	40.63	+3.227%	30	379	-30.470%
2024-10-30	39.22	41.90	38.30	39.36	-2.839%	15	369	-28.227%
2024-10-28	40.51	40.51	40.51	40.51	+5.358%	1	364	-30.264%
2024-10-23	38.45	38.45	38.45	38.45	+3.499%	1	364	-26.528%
2024-10-16	37.15	37.15	37.15	37.15	-1.459%	5	365	-23.957%
2024-09-25	37.70	37.70	37.70	37.70	-2.960%	2	370	-25.066%
2024-09-20	38.85	38.85	38.85	38.85	-7.279%	8	372	-27.284%
2024-09-13	41.90	41.90	41.90	41.90	+3.841%	4	376	-32.578%
2024-09-12	40.35	40.35	40.35	40.35	+1.817%	1	374	-29.988%
2024-09-11	39.63	39.63	39.63	39.63	+15.405%	5	374	-28.716%
2024-09-06	34.34	34.34	34.34	34.34	-0.866%	4	374	-17.734%
2024-09-05	34.64	34.64	34.64	34.64	-8.986%	1	376	-18.447%
2024-08-26	38.06	38.06	38.06	38.06	+6.046%	2	377	-25.775%
2024-08-21	35.53	35.89	35.45	35.89	-5.553%	15	379	-21.287%
2024-08-16	38.00	38.00	38.00	38.00	+4.396%	8	394	-25.658%
2024-08-15	36.45	36.50	36.20	36.40	-2.674%	11	398	-22.390%
2024-08-13	34.00	37.50	33.99	37.40	+77.335%	130	407	-24.465%
2024-08-12	21.62	21.62	21.09	21.09	+6.354%	2	476	+33.950%
2024-08-08	20.30	20.30	19.83	19.83	-2.794%	51	474	+42.461%
2024-08-07	20.40	20.40	20.40	20.40	-0.147%	1	425	+38.480%
2024-08-06	20.43	20.43	20.43	20.43	-0.341%	2	425	+38.277%
2024-08-02	20.50	20.50	20.50	20.50	+8.008%	4	423	+37.805%
2024-08-01	19.10	19.10	18.98	18.98	-16.754%	6	425	+48.841%
2024-07-31	23.00	23.05	22.80	22.80	+11.220%	266	421	+23.904%
2024-07-30	20.50	20.50	20.50	20.50	+2.500%	3	170	+37.805%
2024-07-29	20.00	20.00	20.00	20.00	+5.263%	2	173	+41.250%
2024-07-26	19.00	19.00	19.00	19.00	0.000%	8	171	+48.684%
2024-07-25	19.05	19.05	19.00	19.00	-9.739%	2	167	+48.684%
2024-07-23	21.25	21.25	20.80	21.05	-3.218%	7	167	+34.204%
2024-07-22	21.75	21.75	21.75	21.75	-5.022%	1	167	+29.885%
2024-07-19	22.85	22.90	22.85	22.90	+17.136%	14	166	+23.362%
2024-07-18	19.76	19.96	19.55	19.55	-5.281%	8	176	+44.501%
2024-07-17	20.85	20.85	20.60	20.64	+2.381%	4	168	+36.870%
2024-07-16	18.55	20.16	18.55	20.16	+11.074%	2	168	+40.129%
2024-07-15	18.60	18.88	18.15	18.15	-7.634%	11	168	+55.647%
2024-07-12	19.40	19.75	19.35	19.65	+9.777%	32	165	+43.766%
2024-07-11	18.50	18.50	17.90	17.90	-7.013%	3	155	+57.821%
2024-07-10	18.00	19.25	18.00	19.25	+3.217%	14	154	+46.753%
2024-07-09	18.74	18.74	18.65	18.65	-6.422%	2	142	+51.475%
2024-07-08	20.54	20.54	19.93	19.93	-3.952%	8	142	+41.746%
2024-07-05	20.75	20.75	20.75	20.75	-1.284%	4	134	+36.145%
2024-07-03	21.60	21.60	21.02	21.02	+0.095%	5	135	+34.396%
2024-07-02	21.00	21.00	21.00	21.00	-2.913%	3	135	+34.524%
2024-07-01	21.55	21.63	21.55	21.63	-6.888%	2	135	+30.606%
2024-06-27	23.40	23.40	23.23	23.23	-0.811%	8	135	+21.610%
2024-06-25	23.42	23.42	23.42	23.42	-0.973%	1	130	+20.623%
2024-06-24	23.65	23.65	23.65	23.65	-2.875%	1	130	+19.450%
2024-06-21	24.35	24.35	24.35	24.35	0.000%	4	130	+16.016%
2024-06-14	24.00	24.35	24.00	24.35	-2.091%	6	132	+16.016%
2024-06-11	24.87	24.87	24.87	24.87	-2.889%	2	133	+13.591%
2024-06-03	25.80	25.80	25.61	25.61	+10.103%	4	133	+10.308%
2024-05-30	23.26	23.26	23.26	23.26	+0.736%	1	134	+21.453%
2024-05-28	23.09	23.09	23.09	23.09	-0.043%	10	134	+22.347%
2024-05-24	23.10	23.10	23.10	23.10	+1.316%	2	145	+22.294%
2024-05-23	22.80	22.80	22.80	22.80	-9.703%	1	144	+23.904%
2024-05-22	24.48	25.25	24.48	25.25	+11.726%	6	144	+11.881%
2024-05-21	22.65	22.65	22.60	22.60	-1.310%	6	149	+25.000%
2024-05-20	23.00	23.00	22.90	22.90	+4.091%	2	143	+23.362%
2024-05-17	21.50	22.00	21.50	22.00	+5.769%	28	144	+28.409%
2024-05-16	20.42	20.80	20.00	20.80	+0.775%	33	142	+35.817%
2024-05-15	20.31	20.64	20.31	20.64	+0.438%	4	109	+36.870%
2024-05-14	21.20	21.20	20.45	20.55	-0.243%	21	108	+37.470%
2024-05-13	21.00	21.00	20.60	20.60	-1.199%	6	99	+37.136%
2024-05-10	20.85	20.85	20.85	20.85	+2.963%	2	95	+35.492%
2024-05-09	18.72	20.25	18.70	20.25	+15.057%	9	94	+39.506%
2024-05-07	17.70	17.73	17.60	17.60	-5.882%	27	97	+60.511%
2024-05-06	18.70	18.70	18.70	18.70	-0.848%	2	96	+51.070%
2024-05-03	19.60	19.60	18.86	18.86	-2.532%	16	94	+49.788%
2024-05-02	20.00	20.00	19.35	19.35	+0.155%	5	86	+45.995%
2024-05-01	20.97	20.97	18.60	19.32	-37.718%	22	81	+46.222%
2024-04-29	31.02	31.02	31.02	31.02	-1.835%	1	60	-8.930%
2024-04-25	31.60	31.60	31.60	31.60	+9.913%	1	61	-10.601%
2024-04-12	28.75	28.75	28.75	28.75	-3.361%	2	62	-1.739%
2024-04-11	29.55	29.75	29.55	29.75	-3.409%	2	61	-5.042%
2024-04-08	30.64	30.80	30.64	30.80	-1.754%	5	59	-8.279%
2024-04-05	31.42	31.45	31.35	31.35	-6.641%	10	59	-9.888%
2024-04-02	33.50	33.58	33.45	33.58	-3.311%	6	57	-15.873%
2024-03-26	34.73	34.73	34.73	34.73	+1.431%	3	55	-18.658%
2024-03-22	34.24	34.24	34.24	34.24	-2.865%	2	55	-17.494%
2024-03-14	35.00	35.25	35.00	35.25	+0.628%	2	55	-19.858%
2024-03-07	35.03	35.03	35.03	35.03	-5.145%	4	55	-19.355%
2024-03-01	36.93	36.93	36.93	36.93	-6.860%	6	55	-23.504%
2024-02-23	39.65	39.65	39.65	39.65	+1.667%	2	52	-28.752%
2024-02-21	39.00	39.00	39.00	39.00	+5.491%	1	51	-27.564%
2024-02-16	36.97	36.97	36.97	36.97	-1.806%	2	50	-23.587%
2024-02-13	38.54	38.54	37.65	37.65	-4.924%	2	50	-24.967%
2024-02-08	39.60	39.60	39.60	39.60	+4.762%	1	51	-28.662%
2024-02-07	37.80	37.80	37.80	37.80	+5.292%	1	52	-25.265%
2024-02-05	35.53	35.90	35.53	35.90	+2.571%	4	51	-21.309%
2024-02-02	35.00	35.00	35.00	35.00	-6.367%	6	47	-19.286%
2024-01-31	37.38	37.38	37.38	37.38	+5.000%	15	41	-24.425%
2024-01-25	35.60	35.60	35.60	35.60	-3.654%	1	42	-20.646%
2024-01-19	36.95	36.95	36.95	36.95	+4.231%	2	41	-23.545%
2024-01-12	35.45	35.45	35.45	35.45	-3.406%	1	38	-20.310%
2024-01-09	36.70	36.70	36.70	36.70	-2.003%	2	38	-23.025%
2024-01-08	37.45	37.45	37.45	37.45	-3.579%	5	37	-24.566%
2023-12-28	38.62	38.84	38.62	38.84	-2.949%	3	34	-27.266%
2023-12-18	40.02	40.02	40.02	40.02	-13.954%	20	33	-29.410%
2023-11-27	46.51	46.51	46.51	46.51	-3.466%	5	48	-39.260%
2023-11-13	48.18	48.18	48.18	48.18	+28.275%	20	43	-41.366%
2023-10-31	37.50	37.56	37.50	37.56	+1.240%	40	28	-24.787%
2023-10-27	37.20	37.20	37.10	37.10	-2.497%	3	8	-23.854%
2023-09-25	38.05	38.05	38.05	38.05	0.000%	5	5	-25.756%