Dark

SBUX20260116C75
SBUX Jan 16 2026 75.00 Call (SBUX260116C00075000)
option OPRA

EOD

May 16, 2025

16.00-2.081%(-0.34)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	15.50	16.00	15.50	16.00	-2.081%	172	1,567	0.000%
2025-05-15	15.45	16.60	15.45	16.34	-2.448%	14	1,533	-2.081%
2025-05-14	15.90	17.10	15.90	16.75	+1.515%	19	1,546	-4.478%
2025-05-13	15.75	16.55	15.70	16.50	+4.232%	17	1,534	-3.030%
2025-05-12	15.30	16.10	14.85	15.83	+27.661%	13	1,531	+1.074%
2025-05-09	12.95	12.95	12.13	12.40	-7.601%	30	1,530	+29.032%
2025-05-08	13.50	13.75	13.15	13.42	-3.661%	46	1,539	+19.225%
2025-05-07	13.93	13.93	13.93	13.93	-1.555%	1	1,539	+14.860%
2025-05-06	13.26	14.23	13.26	14.15	+5.993%	15	1,539	+13.074%
2025-05-05	14.75	14.75	13.10	13.35	-11.296%	26	1,539	+19.850%
2025-05-02	14.20	15.05	14.20	15.05	+16.486%	6	1,519	+6.312%
2025-05-01	12.43	13.70	12.30	12.92	+9.030%	35	1,525	+23.839%
2025-04-30	9.60	11.85	9.46	11.85	-22.295%	89	1,525	+35.021%
2025-04-29	15.34	15.34	15.25	15.25	+0.993%	21	1,472	+4.918%
2025-04-28	15.28	15.28	15.10	15.10	0.000%	3	1,493	+5.960%
2025-04-24	15.10	15.10	15.10	15.10	-0.658%	1	1,493	+5.960%
2025-04-23	15.20	15.20	15.20	15.20	+6.294%	5	1,492	+5.263%
2025-04-22	14.40	14.50	14.30	14.30	+8.745%	7	1,492	+11.888%
2025-04-21	12.25	13.15	12.10	13.15	-5.054%	63	1,495	+21.673%
2025-04-17	13.75	13.85	13.75	13.85	+6.538%	3	1,442	+15.523%
2025-04-16	14.10	14.10	13.00	13.00	-26.220%	3	1,442	+23.077%
2025-04-11	17.62	17.62	17.62	17.62	+3.953%	30	1,439	-9.194%
2025-04-09	13.00	16.95	13.00	16.95	+27.925%	86	1,439	-5.605%
2025-04-07	13.60	13.90	13.15	13.25	-14.239%	81	1,507	+20.755%
2025-04-04	15.50	15.55	15.45	15.45	-16.712%	50	1,494	+3.560%
2025-04-03	19.03	19.03	18.55	18.55	-30.132%	3	1,486	-13.747%
2025-03-26	26.55	26.55	26.55	26.55	+12.025%	2	1,486	-39.736%
2025-03-25	24.85	24.85	23.70	23.70	-14.068%	4	1,488	-32.489%
2025-03-20	27.58	27.58	27.58	27.58	+9.228%	1	1,484	-41.987%
2025-03-13	25.25	25.25	25.25	25.25	-4.356%	50	1,534	-36.634%
2025-03-12	27.60	27.60	26.40	26.40	-9.153%	2	1,534	-39.394%
2025-03-11	29.06	29.06	29.06	29.06	-10.309%	1	1,534	-44.942%
2025-03-10	32.40	32.40	32.40	32.40	-11.354%	1	1,534	-50.617%
2025-03-06	36.55	36.55	36.55	36.55	-13.348%	1	1,535	-56.224%
2025-03-04	42.18	42.18	42.18	42.18	-1.333%	2	1,535	-62.067%
2025-02-28	42.75	42.75	42.75	42.75	+0.612%	4	1,535	-62.573%
2025-02-27	43.00	43.00	42.49	42.49	+5.330%	2	1,537	-62.344%
2025-02-26	40.34	40.34	40.34	40.34	-5.261%	50	1,537	-60.337%
2025-02-25	42.23	42.61	42.23	42.58	+3.350%	4	1,537	-62.424%
2025-02-24	40.40	41.20	40.40	41.20	+2.488%	4	1,540	-61.165%
2025-02-21	40.20	40.20	40.20	40.20	-0.593%	6	1,541	-60.199%
2025-02-20	40.44	40.44	40.44	40.44	-0.541%	1	1,544	-60.435%
2025-02-14	40.55	40.66	40.55	40.66	+3.487%	8	1,543	-60.649%
2025-02-13	39.29	39.29	39.29	39.29	-2.530%	1	1,543	-59.277%
2025-02-12	40.31	40.31	40.31	40.31	+3.359%	2	1,543	-60.308%
2025-02-11	39.00	39.00	39.00	39.00	+0.932%	3	1,543	-58.974%
2025-02-10	38.64	38.64	38.64	38.64	+2.276%	1	1,546	-58.592%
2025-02-07	37.78	37.78	37.78	37.78	-4.185%	4	1,546	-57.650%
2025-02-06	39.43	39.43	39.43	39.43	-0.051%	1	1,546	-59.422%
2025-02-05	39.30	39.45	39.30	39.45	+6.191%	2	1,546	-59.442%
2025-02-04	37.15	37.15	37.15	37.15	+5.092%	1	1,548	-56.931%
2025-02-03	35.35	35.35	35.35	35.35	-3.151%	8	1,549	-54.738%
2025-01-30	36.99	36.99	36.50	36.50	+1.842%	51	1,549	-56.164%
2025-01-29	30.55	35.84	30.55	35.84	+28.921%	8	1,559	-55.357%
2025-01-28	28.00	28.00	27.80	27.80	-2.456%	4	1,559	-42.446%
2025-01-27	28.50	28.50	28.50	28.50	+4.015%	1	1,562	-43.860%
2025-01-24	27.00	27.40	26.99	27.40	+4.780%	76	1,562	-41.606%
2025-01-23	26.15	26.15	26.15	26.15	+0.577%	5	1,563	-38.815%
2025-01-22	26.00	26.00	26.00	26.00	-1.253%	1	1,558	-38.462%
2025-01-21	26.75	26.75	26.33	26.33	+8.131%	12	1,559	-39.233%
2025-01-17	24.52	24.52	24.35	24.35	+2.225%	16	1,555	-34.292%
2025-01-14	23.82	23.82	23.82	23.82	+7.056%	2	1,555	-32.830%
2025-01-13	22.25	22.25	22.25	22.25	-0.447%	2	1,556	-28.090%
2025-01-10	22.10	22.35	22.00	22.35	-1.325%	32	1,558	-28.412%
2025-01-07	22.65	22.65	22.65	22.65	-2.371%	64	1,557	-29.360%
2025-01-06	23.21	23.21	23.20	23.20	+1.888%	8	1,556	-31.034%
2025-01-03	22.77	22.77	22.77	22.77	+2.108%	2	1,564	-29.732%
2025-01-02	22.67	22.67	22.30	22.30	+3.721%	2	1,564	-28.251%
2024-12-31	21.44	21.50	21.00	21.50	-5.908%	14	1,563	-25.581%
2024-12-27	22.85	22.85	22.85	22.85	+3.864%	2	1,563	-29.978%
2024-12-26	22.00	22.00	22.00	22.00	+8.803%	1	1,562	-27.273%
2024-12-24	19.52	20.22	19.52	20.22	+8.071%	8	1,560	-20.870%
2024-12-23	18.71	18.71	18.71	18.71	-4.541%	1	1,560	-14.484%
2024-12-20	19.10	19.60	18.75	19.60	-3.210%	3	1,559	-18.367%
2024-12-19	21.00	21.00	20.25	20.25	-12.071%	6	1,557	-20.988%
2024-12-17	23.10	23.10	23.03	23.03	-8.972%	5	1,553	-30.525%
2024-12-16	25.30	25.30	25.30	25.30	-6.711%	1	1,550	-36.759%
2024-12-13	27.12	27.12	27.12	27.12	-1.739%	4	1,550	-41.003%
2024-12-12	27.60	27.60	27.60	27.60	-3.158%	1	1,550	-42.029%
2024-12-09	28.50	28.50	28.50	28.50	+3.037%	1	1,549	-43.860%
2024-12-06	28.40	28.40	27.66	27.66	-8.562%	4	1,549	-42.155%
2024-12-04	30.28	30.28	30.25	30.25	-5.910%	17	1,551	-47.107%
2024-11-25	32.15	32.15	32.15	32.15	+8.031%	1	1,536	-50.233%
2024-11-21	29.56	29.76	29.29	29.76	+5.907%	27	1,537	-46.237%
2024-11-12	29.10	29.10	28.10	28.10	-5.768%	13	1,539	-43.060%
2024-11-11	29.50	29.82	29.50	29.82	+12.232%	3	1,550	-46.345%
2024-11-08	26.57	26.57	26.57	26.57	+2.984%	4	1,549	-39.782%
2024-11-07	25.80	25.80	25.80	25.80	-1.187%	2	1,550	-37.984%
2024-11-06	26.11	26.11	26.11	26.11	-2.465%	2	1,552	-38.721%
2024-11-05	26.77	26.77	26.77	26.77	-5.739%	1	1,552	-40.232%
2024-11-01	28.40	28.40	28.40	28.40	+3.461%	10	1,551	-43.662%
2024-10-31	27.45	27.45	27.45	27.45	+0.549%	1	1,554	-41.712%
2024-10-30	27.65	27.65	27.30	27.30	+2.439%	13	1,555	-41.392%
2024-10-29	26.65	26.65	26.65	26.65	-1.842%	1	1,542	-39.962%
2024-10-25	27.15	27.15	27.15	27.15	-4.064%	2	1,542	-41.068%
2024-10-24	29.00	29.00	28.30	28.30	+7.851%	11	1,542	-43.463%
2024-10-23	25.85	26.24	25.85	26.24	+0.536%	6	1,541	-39.024%
2024-10-17	26.10	26.10	26.10	26.10	+2.353%	1	1,540	-38.697%
2024-10-16	24.78	25.50	24.78	25.50	-1.923%	3	1,541	-37.255%
2024-10-15	25.90	26.00	25.90	26.00	+3.792%	2	1,539	-38.462%
2024-10-14	25.45	25.45	25.05	25.05	-4.023%	3	1,540	-36.128%
2024-10-11	26.10	26.10	26.10	26.10	+4.192%	4	1,541	-38.697%
2024-10-10	25.05	25.05	25.05	25.05	-6.180%	2	1,541	-36.128%
2024-10-08	26.70	26.70	26.70	26.70	+2.692%	1	1,541	-40.075%
2024-10-07	26.00	26.00	26.00	26.00	-1.291%	1	1,541	-38.462%
2024-10-04	26.34	26.34	26.34	26.34	-2.983%	4	1,541	-39.256%
2024-09-30	27.15	27.15	27.15	27.15	+4.988%	3	1,543	-41.068%
2024-09-25	25.86	25.86	25.86	25.86	-2.782%	2	1,543	-38.128%
2024-09-20	26.60	26.60	26.60	26.60	-2.026%	4	1,543	-39.850%
2024-09-19	27.30	27.30	27.15	27.15	-6.701%	5	1,544	-41.068%
2024-09-13	29.10	29.10	29.10	29.10	+20.000%	12	1,545	-45.017%
2024-09-10	24.30	24.30	24.25	24.25	+6.734%	2	1,551	-34.021%
2024-09-09	22.60	22.72	22.60	22.72	+0.487%	4	1,552	-29.577%
2024-09-06	22.61	22.61	22.61	22.61	-3.169%	2	1,554	-29.235%
2024-09-05	23.35	23.35	23.25	23.35	-4.499%	5	1,555	-31.478%
2024-09-03	24.45	24.45	24.45	24.45	-5.416%	1	1,559	-34.560%
2024-08-29	25.90	25.90	25.85	25.85	-8.007%	2	1,560	-38.104%
2024-08-27	27.50	28.10	27.50	28.10	+15.164%	2	1,560	-43.060%
2024-08-23	24.40	24.40	24.40	24.40	+1.667%	2	1,561	-34.426%
2024-08-22	24.00	24.00	24.00	24.00	-0.826%	1	1,561	-33.333%
2024-08-21	24.40	24.52	24.20	24.20	-2.616%	4	1,562	-33.884%
2024-08-20	24.90	24.90	24.85	24.85	+2.474%	4	1,565	-35.614%
2024-08-19	25.11	25.11	24.25	24.25	-8.491%	8	1,567	-34.021%
2024-08-16	25.25	26.50	25.25	26.50	+6.426%	8	1,573	-39.623%
2024-08-15	24.50	25.40	24.00	24.90	+3.750%	25	1,576	-35.743%
2024-08-14	25.50	25.50	22.25	24.00	-7.336%	12	1,589	-33.333%
2024-08-13	21.46	26.20	21.25	25.90	+115.833%	482	1,600	-38.224%
2024-08-12	12.20	13.10	11.92	12.00	+9.190%	71	1,638	+33.333%
2024-08-09	11.20	11.35	10.49	10.99	-0.091%	84	1,646	+45.587%
2024-08-08	11.65	11.70	11.00	11.00	+1.946%	106	1,673	+45.455%
2024-08-07	11.40	11.43	10.60	10.79	-1.461%	9	1,588	+48.285%
2024-08-06	10.95	10.95	10.95	10.95	+11.735%	1	1,590	+46.119%
2024-08-05	10.90	10.90	9.80	9.80	-16.168%	146	1,593	+63.265%
2024-08-02	10.86	11.75	10.86	11.69	+11.333%	126	1,513	+36.869%
2024-08-01	11.20	11.20	10.40	10.50	-17.969%	145	1,528	+52.381%
2024-07-31	12.52	14.55	12.52	12.80	+11.304%	187	1,426	+25.000%
2024-07-30	11.30	12.16	11.15	11.50	+0.437%	634	1,520	+39.130%
2024-07-29	10.50	11.45	10.48	11.45	+3.808%	37	1,621	+39.738%
2024-07-26	10.50	11.03	10.50	11.03	+5.048%	22	1,592	+45.059%
2024-07-25	11.41	11.41	10.50	10.50	-4.110%	35	1,601	+52.381%
2024-07-24	11.50	11.50	10.75	10.95	-11.192%	57	1,569	+46.119%
2024-07-23	12.27	12.35	12.27	12.33	-0.081%	33	1,597	+29.765%
2024-07-22	12.53	12.55	12.13	12.34	+8.722%	22	1,566	+29.660%
2024-07-19	11.25	13.99	11.25	11.35	+2.252%	137	1,544	+40.969%
2024-07-18	11.30	11.30	11.10	11.10	-5.128%	4	1,506	+44.144%
2024-07-17	11.46	12.19	11.46	11.70	+2.183%	22	1,510	+36.752%
2024-07-16	9.65	11.45	9.45	11.45	+14.500%	33	1,515	+39.738%
2024-07-15	10.60	10.83	10.00	10.00	-10.153%	600	1,502	+60.000%
2024-07-12	10.80	11.15	10.55	11.13	+8.058%	62	907	+43.756%
2024-07-11	10.00	10.55	10.00	10.30	+2.488%	27	904	+55.340%
2024-07-10	10.00	10.25	9.95	10.05	-2.805%	41	887	+59.204%
2024-07-09	10.75	10.75	10.20	10.34	-8.089%	23	846	+54.739%
2024-07-08	11.59	11.59	11.25	11.25	-5.858%	6	836	+42.222%
2024-07-05	11.60	11.95	11.60	11.95	-0.417%	54	834	+33.891%
2024-07-03	12.37	12.37	12.00	12.00	-3.382%	5	829	+33.333%
2024-07-02	12.42	12.42	12.42	12.42	-2.969%	2	829	+28.824%
2024-07-01	12.85	12.85	12.75	12.80	-5.535%	243	827	+25.000%
2024-06-28	13.08	13.55	13.08	13.55	-1.812%	130	593	+18.081%
2024-06-27	13.80	13.80	13.80	13.80	-6.122%	4	552	+15.942%
2024-06-24	14.25	14.70	14.25	14.70	+2.510%	9	552	+8.844%
2024-06-21	15.35	15.35	14.34	14.34	-4.400%	4	547	+11.576%
2024-06-20	14.95	15.00	14.95	15.00	+0.200%	2	548	+6.667%
2024-06-18	14.97	14.97	14.97	14.97	-7.307%	1	549	+6.880%
2024-06-17	15.25	16.15	15.25	16.15	+10.239%	32	549	-0.929%
2024-06-14	14.65	14.65	14.65	14.65	-2.593%	4	548	+9.215%
2024-06-13	15.05	15.05	15.04	15.04	+2.313%	4	546	+6.383%
2024-06-12	15.00	15.00	14.70	14.70	-6.548%	2	549	+8.844%
2024-06-11	14.90	15.73	14.90	15.73	-4.667%	5	547	+1.716%
2024-06-07	16.55	16.97	15.87	16.50	+0.304%	178	545	-3.030%
2024-06-06	16.75	16.84	16.45	16.45	-1.497%	7	619	-2.736%
2024-06-04	17.00	17.00	16.61	16.70	+4.375%	12	620	-4.192%
2024-06-03	15.00	16.00	15.00	16.00	+11.111%	9	617	0.000%
2024-05-31	14.50	14.51	14.20	14.40	+2.857%	14	617	+11.111%
2024-05-30	13.44	14.00	13.44	14.00	+7.692%	10	621	+14.286%
2024-05-29	13.60	13.60	13.00	13.00	-2.622%	3	614	+23.077%
2024-05-28	13.70	13.70	13.35	13.35	-2.909%	10	614	+19.850%
2024-05-23	15.00	15.10	13.75	13.75	-11.290%	18	632	+16.364%
2024-05-22	14.30	15.50	14.05	15.50	+18.321%	30	632	+3.226%
2024-05-21	13.31	13.50	13.10	13.10	-2.239%	10	647	+22.137%
2024-05-20	13.11	13.55	12.95	13.40	+1.515%	15	643	+19.403%
2024-05-17	11.85	13.20	11.85	13.20	+13.695%	44	648	+21.212%
2024-05-16	11.40	11.61	11.20	11.61	+0.694%	24	653	+37.812%
2024-05-15	11.55	11.90	11.40	11.53	-0.173%	44	636	+38.768%
2024-05-14	11.88	12.10	11.55	11.55	-1.702%	76	616	+38.528%
2024-05-13	11.52	12.00	11.52	11.75	+0.858%	27	555	+36.170%
2024-05-10	11.60	11.90	11.55	11.65	+2.643%	82	534	+37.339%
2024-05-09	10.20	11.35	10.00	11.35	+12.376%	72	547	+40.969%
2024-05-08	9.50	10.50	9.50	10.10	+5.759%	53	529	+58.416%
2024-05-07	10.50	10.50	9.35	9.55	-4.500%	88	532	+67.539%
2024-05-06	10.05	10.80	9.75	10.00	0.000%	57	460	+60.000%
2024-05-03	10.60	10.85	10.00	10.00	-8.676%	88	417	+60.000%
2024-05-02	11.02	11.10	10.38	10.95	-1.351%	63	391	+46.119%
2024-05-01	12.00	13.50	10.10	11.10	-49.431%	216	350	+44.144%
2024-04-26	21.80	21.95	21.80	21.95	+4.276%	10	176	-27.107%
2024-04-25	21.00	21.05	21.00	21.05	-0.237%	5	179	-23.990%
2024-04-19	21.10	21.10	21.10	21.10	+9.044%	1	175	-24.171%
2024-04-17	19.60	19.60	19.35	19.35	-0.769%	7	175	-17.313%
2024-04-15	19.50	19.50	19.50	19.50	+4.614%	1	175	-17.949%
2024-04-12	19.10	19.10	18.64	18.64	-6.800%	14	175	-14.163%
2024-04-11	19.30	20.00	19.30	20.00	-0.695%	4	171	-20.000%
2024-04-10	20.14	20.14	20.14	20.14	-0.297%	5	169	-20.556%
2024-04-09	19.77	20.20	19.77	20.20	-0.639%	7	169	-20.792%
2024-04-08	20.08	20.33	20.08	20.33	-2.494%	3	162	-21.299%
2024-04-05	20.85	20.85	20.85	20.85	-5.227%	2	160	-23.261%
2024-04-03	22.00	22.00	22.00	22.00	-2.222%	2	160	-27.273%
2024-04-02	22.45	22.50	22.45	22.50	-5.502%	3	158	-28.889%
2024-03-28	23.89	23.89	23.81	23.81	+1.752%	2	157	-32.801%
2024-03-25	23.72	23.72	23.40	23.40	-3.901%	2	157	-31.624%
2024-03-21	24.35	24.35	24.35	24.35	+2.311%	1	156	-34.292%
2024-03-14	23.80	23.80	23.80	23.80	-3.094%	1	156	-32.773%
2024-03-11	24.57	24.57	24.56	24.56	+4.511%	2	156	-34.853%
2024-03-08	23.50	23.50	23.50	23.50	+1.688%	2	155	-31.915%
2024-03-07	23.45	23.45	23.11	23.11	-4.267%	2	155	-30.766%
2024-03-06	23.94	24.14	23.94	24.14	-5.519%	2	154	-33.720%
2024-03-01	25.59	25.59	25.55	25.55	+1.631%	4	152	-37.378%
2024-02-28	25.15	25.15	25.14	25.14	-6.438%	20	152	-36.356%
2024-02-26	27.45	27.45	26.87	26.87	+4.431%	4	136	-40.454%
2024-02-20	25.73	25.73	25.73	25.73	-0.271%	1	132	-37.816%
2024-02-16	25.80	25.80	25.80	25.80	-10.788%	30	131	-37.984%
2024-02-09	28.92	28.92	28.92	28.92	+9.338%	2	131	-44.675%
2024-02-07	26.75	26.75	26.35	26.45	+5.673%	3	131	-39.509%
2024-02-06	25.03	25.03	25.03	25.03	+3.259%	2	129	-36.077%
2024-02-02	24.24	24.24	24.24	24.24	-1.061%	3	127	-33.993%
2024-02-01	24.50	24.50	24.50	24.50	-2.000%	1	124	-34.694%
2024-01-31	25.00	25.00	25.00	25.00	-1.497%	1	123	-36.000%
2024-01-29	25.38	25.38	25.38	25.38	+2.628%	1	122	-36.958%
2024-01-24	24.73	24.73	24.73	24.73	+3.042%	1	122	-35.301%
2024-01-17	24.00	24.00	24.00	24.00	-0.415%	2	121	-33.333%
2024-01-12	24.30	24.30	24.00	24.10	-4.743%	60	119	-33.610%
2024-01-10	25.20	25.30	25.20	25.30	-2.505%	3	119	-36.759%
2024-01-09	25.95	25.95	25.95	25.95	+2.367%	5	117	-38.343%
2024-01-05	25.35	25.35	25.35	25.35	-2.387%	1	112	-36.884%
2024-01-03	25.97	25.97	25.97	25.97	-0.115%	3	112	-38.390%
2024-01-02	26.00	26.00	26.00	26.00	-6.643%	1	112	-38.462%
2023-12-28	27.76	27.85	27.52	27.85	+1.273%	15	111	-42.549%
2023-12-20	28.28	28.28	27.50	27.50	-6.716%	2	109	-41.818%
2023-12-19	29.90	29.90	29.48	29.48	+2.184%	5	108	-45.726%
2023-12-18	28.30	28.85	28.30	28.85	0.000%	11	103	-44.541%
2023-12-15	28.85	28.85	28.85	28.85	-2.600%	1	92	-44.541%
2023-12-04	29.85	29.85	29.62	29.62	-18.805%	2	91	-45.982%
2023-11-20	36.48	36.48	36.48	36.48	-5.124%	15	91	-56.140%
2023-11-15	38.23	38.45	38.23	38.45	+6.069%	2	89	-58.388%
2023-11-13	36.20	36.25	36.20	36.25	-0.549%	2	89	-55.862%
2023-11-10	35.15	36.45	34.65	36.45	+9.164%	176	88	-56.104%
2023-11-02	33.15	33.39	33.15	33.39	+30.941%	2	3	-52.081%
2023-10-12	25.50	25.50	25.50	25.50	-16.118%	1	3	-37.255%
2023-09-18	30.40	30.40	30.40	30.40	0.000%	2	2	-47.368%