Dark

SBUX20260116C85
SBUX Jan 16 2026 85.00 Call (SBUX260116C00085000)
option OPRA

EOD

May 16, 2025

9.90-5.444%(-0.57)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	9.65	9.95	9.35	9.90	-5.444%	26	2,699	0.000%
2025-05-15	9.99	11.00	9.99	10.47	-3.056%	182	2,686	-5.444%
2025-05-14	10.30	11.00	10.15	10.80	+4.348%	187	2,555	-8.333%
2025-05-13	9.85	10.52	9.74	10.35	+7.700%	10	2,500	-4.348%
2025-05-12	8.85	10.20	8.45	9.61	+33.472%	368	2,498	+3.018%
2025-05-09	8.00	8.06	7.10	7.20	-12.195%	472	2,649	+37.500%
2025-05-08	8.20	8.34	7.95	8.20	0.000%	88	2,438	+20.732%
2025-05-07	8.45	8.50	8.20	8.20	-2.381%	43	2,436	+20.732%
2025-05-06	8.50	8.50	8.15	8.40	+6.329%	8	2,409	+17.857%
2025-05-05	8.32	8.40	7.90	7.90	-15.054%	71	2,403	+25.316%
2025-05-02	8.50	9.52	8.40	9.30	+16.105%	64	2,389	+6.452%
2025-05-01	7.20	8.20	7.20	8.01	+15.584%	77	2,397	+23.596%
2025-04-30	5.70	6.93	5.59	6.93	-32.192%	248	2,412	+42.857%
2025-04-29	9.71	10.25	9.33	10.22	+4.286%	77	2,284	-3.131%
2025-04-28	10.10	10.25	9.65	9.80	+3.158%	189	2,280	+1.020%
2025-04-25	9.80	9.80	9.20	9.50	-1.656%	780	2,338	+4.211%
2025-04-24	9.70	9.82	9.65	9.66	+2.222%	22	2,153	+2.484%
2025-04-23	9.90	9.93	9.45	9.45	+4.420%	92	2,135	+4.762%
2025-04-22	9.49	9.49	9.05	9.05	+12.005%	5	2,188	+9.392%
2025-04-21	7.89	8.08	7.89	8.08	-7.446%	4	2,188	+22.525%
2025-04-17	8.64	8.95	8.57	8.73	+6.463%	1,588	721	+13.402%
2025-04-16	9.20	9.40	8.00	8.20	-18.812%	144	721	+20.732%
2025-04-15	11.45	11.45	10.10	10.10	-9.498%	17	670	-1.980%
2025-04-14	11.05	11.16	11.05	11.16	+0.995%	2	654	-11.290%
2025-04-11	10.30	11.05	10.30	11.05	-5.150%	30	653	-10.407%
2025-04-10	10.00	11.65	10.00	11.65	-3.719%	11	650	-15.021%
2025-04-09	8.82	12.10	8.35	12.10	+31.522%	33	642	-18.182%
2025-04-08	9.62	10.00	9.20	9.20	+3.371%	50	622	+7.609%
2025-04-07	9.00	9.10	8.70	8.90	-9.184%	13	598	+11.236%
2025-04-04	10.99	11.00	9.60	9.80	-18.740%	332	594	+1.020%
2025-04-03	12.90	12.90	12.06	12.06	-38.998%	3	551	-17.910%
2025-04-02	19.77	19.77	19.77	19.77	+6.981%	1	548	-49.924%
2025-03-28	18.48	18.48	18.48	18.48	-0.645%	2	548	-46.429%
2025-03-26	18.60	18.60	18.60	18.60	+2.762%	1	548	-46.774%
2025-03-24	18.10	18.10	18.10	18.10	-0.549%	1	548	-45.304%
2025-03-21	18.20	18.20	18.20	18.20	-9.317%	2	548	-45.604%
2025-03-19	20.07	20.07	20.07	20.07	+6.812%	3	547	-50.673%
2025-03-14	18.79	18.79	18.79	18.79	-11.576%	20	544	-47.312%
2025-03-11	21.25	21.25	21.25	21.25	-11.458%	2	537	-53.412%
2025-03-07	24.20	24.75	24.00	24.00	-23.200%	28	537	-58.750%
2025-03-05	31.25	31.25	31.25	31.25	-5.788%	1	537	-68.320%
2025-03-04	32.72	33.17	32.72	33.17	-2.153%	4	538	-70.154%
2025-02-27	33.90	33.90	33.90	33.90	+5.443%	1	541	-70.796%
2025-02-25	32.15	32.15	32.15	32.15	+0.469%	1	541	-69.207%
2025-02-14	32.00	32.00	32.00	32.00	+2.073%	2	541	-69.063%
2025-02-13	30.72	31.35	30.43	31.35	+2.720%	5	539	-68.421%
2025-02-10	30.52	30.52	30.52	30.52	+3.774%	1	539	-67.562%
2025-02-07	30.42	30.42	29.41	29.41	-3.193%	8	540	-66.338%
2025-02-06	30.65	30.90	30.38	30.38	-1.428%	29	543	-67.413%
2025-02-05	30.82	30.82	30.82	30.82	+2.733%	1	547	-67.878%
2025-02-04	28.80	30.00	28.80	30.00	+10.497%	3	546	-67.000%
2025-02-03	27.15	27.15	27.15	27.15	-0.257%	1	546	-63.536%
2025-01-31	27.60	28.15	27.22	27.22	-5.058%	64	545	-63.630%
2025-01-30	28.67	28.67	28.67	28.67	+8.393%	15	558	-65.469%
2025-01-29	25.00	26.50	24.77	26.45	+28.460%	19	558	-62.571%
2025-01-28	20.59	20.59	20.59	20.59	-0.483%	1	547	-51.918%
2025-01-27	20.69	20.69	20.69	20.69	+3.709%	4	548	-52.151%
2025-01-24	19.38	19.95	19.38	19.95	+2.571%	46	547	-50.376%
2025-01-22	19.45	19.45	19.45	19.45	+10.574%	1	562	-49.100%
2025-01-17	17.50	17.59	17.50	17.59	+4.392%	4	561	-43.718%
2025-01-16	16.85	16.85	16.85	16.85	+6.848%	1	561	-41.246%
2025-01-10	15.77	15.77	15.77	15.77	-0.505%	2	562	-37.223%
2025-01-07	15.82	15.85	15.82	15.85	-2.761%	2	561	-37.539%
2025-01-06	16.95	16.95	16.30	16.30	+0.308%	2	559	-39.264%
2025-01-03	15.92	16.25	15.92	16.25	+4.033%	12	559	-39.077%
2025-01-02	15.80	15.80	15.62	15.62	+6.621%	2	563	-36.620%
2024-12-30	14.55	14.65	14.55	14.65	-6.390%	2	565	-32.423%
2024-12-27	15.60	16.25	15.60	15.65	-3.156%	8	566	-36.741%
2024-12-26	14.69	16.16	14.69	16.16	+13.803%	5	568	-38.738%
2024-12-24	13.66	14.20	13.50	14.20	+13.600%	7	574	-30.282%
2024-12-23	13.19	13.19	12.50	12.50	-4.943%	7	574	-20.800%
2024-12-20	13.25	14.00	13.00	13.15	-14.052%	9	574	-24.715%
2024-12-18	16.00	16.00	15.30	15.30	-12.870%	3	574	-35.294%
2024-12-16	17.56	17.56	17.56	17.56	-15.739%	1	575	-43.622%
2024-12-10	20.84	20.84	20.84	20.84	-2.297%	5	575	-52.495%
2024-12-09	21.33	21.33	21.33	21.33	-6.242%	1	575	-53.586%
2024-12-04	22.75	22.75	22.75	22.75	-3.805%	8	575	-56.484%
2024-12-03	23.35	24.03	23.35	23.65	+2.116%	22	575	-58.140%
2024-12-02	23.16	23.16	23.16	23.16	-7.174%	1	595	-57.254%
2024-11-25	24.85	24.95	24.85	24.95	+3.570%	4	594	-60.321%
2024-11-22	23.85	24.09	23.85	24.09	+8.514%	6	595	-58.904%
2024-11-21	22.20	22.20	22.20	22.20	-0.582%	1	594	-55.405%
2024-11-19	22.33	22.33	22.33	22.33	+0.586%	5	594	-55.665%
2024-11-18	21.80	22.20	21.80	22.20	+6.220%	51	589	-55.405%
2024-11-12	22.05	22.05	20.90	20.90	-3.241%	32	598	-52.632%
2024-11-11	22.50	22.50	21.60	21.60	+14.407%	6	620	-54.167%
2024-11-06	19.07	19.40	18.88	18.88	-11.569%	46	620	-47.564%
2024-11-01	21.35	21.35	21.35	21.35	+7.125%	26	616	-53.630%
2024-10-31	19.93	19.93	19.93	19.93	-0.050%	3	608	-50.326%
2024-10-29	19.94	19.94	19.94	19.94	-6.297%	5	605	-50.351%
2024-10-28	21.61	21.61	21.28	21.28	+3.051%	5	605	-53.477%
2024-10-23	18.35	20.65	18.35	20.65	+7.552%	9	609	-52.058%
2024-10-18	19.05	19.20	19.05	19.20	-1.538%	10	601	-48.438%
2024-10-17	19.00	19.50	18.88	19.50	+1.036%	18	602	-49.231%
2024-10-03	19.30	19.30	19.30	19.30	-5.670%	25	589	-48.705%
2024-09-30	20.47	20.47	20.46	20.46	-1.350%	10	592	-51.613%
2024-09-27	20.45	20.74	20.45	20.74	+0.436%	48	582	-52.266%
2024-09-26	20.50	20.65	20.37	20.65	+6.995%	6	593	-52.058%
2024-09-25	18.36	19.30	18.36	19.30	+5.464%	9	596	-48.705%
2024-09-23	18.26	18.30	18.26	18.30	-14.884%	2	602	-45.902%
2024-09-19	21.50	21.50	21.50	21.50	-3.458%	4	602	-53.953%
2024-09-13	22.27	22.27	22.27	22.27	+1.044%	2	606	-55.546%
2024-09-12	21.87	22.04	21.00	22.04	+31.897%	3	607	-55.082%
2024-09-10	16.71	16.71	16.71	16.71	-10.161%	1	608	-40.754%
2024-09-03	18.60	18.60	18.60	18.60	-2.105%	1	608	-46.774%
2024-08-30	19.00	19.00	19.00	19.00	-5.000%	2	608	-47.895%
2024-08-28	20.00	20.00	20.00	20.00	-4.943%	1	608	-50.500%
2024-08-27	20.50	21.04	20.50	21.04	+7.897%	2	608	-52.947%
2024-08-26	19.50	20.00	19.50	19.50	+3.448%	4	609	-49.231%
2024-08-23	18.85	18.85	18.85	18.85	+6.497%	20	612	-47.480%
2024-08-22	17.75	17.75	17.70	17.70	-3.279%	2	622	-44.068%
2024-08-20	18.32	18.51	18.22	18.30	-5.573%	79	623	-45.902%
2024-08-16	19.15	19.95	19.10	19.38	+2.269%	14	626	-48.916%
2024-08-15	18.39	19.00	18.39	18.95	+1.337%	19	628	-47.757%
2024-08-14	18.25	18.70	16.00	18.70	-6.500%	17	620	-47.059%
2024-08-13	16.25	20.00	14.65	20.00	+156.410%	253	622	-50.500%
2024-08-12	8.20	8.50	7.65	7.80	+13.869%	54	732	+26.923%
2024-08-09	7.30	7.30	6.85	6.85	0.000%	102	734	+44.526%
2024-08-07	7.30	7.35	6.85	6.85	-10.458%	344	686	+44.526%
2024-08-06	7.65	7.65	7.55	7.65	+24.593%	3	661	+29.412%
2024-08-05	6.45	6.48	6.14	6.14	-18.133%	9	662	+61.238%
2024-08-02	7.65	7.65	7.50	7.50	+7.914%	12	657	+32.000%
2024-08-01	6.85	6.95	6.63	6.95	-24.044%	31	657	+42.446%
2024-07-31	9.65	9.95	8.66	9.15	+18.831%	18	638	+8.197%
2024-07-30	7.35	7.75	7.25	7.70	+1.987%	28	651	+28.571%
2024-07-29	7.36	7.55	7.36	7.55	+4.861%	17	666	+31.126%
2024-07-26	7.20	7.20	7.00	7.20	+7.463%	18	649	+37.500%
2024-07-25	7.70	7.70	6.70	6.70	-5.634%	5	653	+47.761%
2024-07-24	7.15	7.15	7.10	7.10	-12.883%	4	650	+39.437%
2024-07-23	8.13	8.15	8.05	8.15	-0.610%	35	646	+21.472%
2024-07-22	8.86	8.86	7.95	8.20	-15.026%	20	614	+20.732%
2024-07-19	9.10	9.65	8.88	9.65	+28.667%	40	598	+2.591%
2024-07-18	7.35	7.50	7.35	7.50	-5.063%	5	601	+32.000%
2024-07-17	7.98	7.98	7.90	7.90	+11.268%	2	598	+25.316%
2024-07-16	6.00	7.10	6.00	7.10	+10.938%	8	598	+39.437%
2024-07-15	6.72	6.83	6.40	6.40	-10.112%	23	594	+54.688%
2024-07-12	7.15	7.15	7.12	7.12	+5.481%	4	584	+39.045%
2024-07-11	6.95	6.95	6.50	6.75	+4.651%	3	583	+46.667%
2024-07-10	6.43	6.46	6.37	6.45	-0.769%	53	583	+53.488%
2024-07-09	6.95	7.00	6.50	6.50	-9.091%	186	553	+52.308%
2024-07-08	7.50	7.50	7.15	7.15	-2.721%	16	469	+38.462%
2024-07-05	7.35	7.35	7.35	7.35	-9.259%	4	454	+34.694%
2024-07-03	8.10	8.10	8.10	8.10	+0.621%	5	451	+22.222%
2024-07-02	8.05	8.05	8.05	8.05	-4.734%	1	451	+22.981%
2024-07-01	8.65	8.65	8.40	8.45	-4.735%	80	452	+17.160%
2024-06-28	8.82	8.97	8.65	8.87	-4.108%	28	403	+11.612%
2024-06-27	9.20	9.50	9.20	9.25	-2.632%	42	387	+7.027%
2024-06-25	9.65	9.65	9.50	9.50	0.000%	5	347	+4.211%
2024-06-24	9.70	9.70	9.50	9.50	-4.040%	2	348	+4.211%
2024-06-21	10.02	10.02	9.90	9.90	-2.941%	30	348	0.000%
2024-06-20	10.20	10.20	10.20	10.20	-8.438%	1	338	-2.941%
2024-06-17	10.85	11.14	10.82	11.14	+11.400%	14	338	-11.131%
2024-06-14	9.87	10.00	9.87	10.00	-5.213%	6	338	-1.000%
2024-06-13	10.50	10.55	10.47	10.55	+6.030%	4	337	-6.161%
2024-06-12	10.10	10.10	9.95	9.95	-5.687%	15	335	-0.503%
2024-06-11	10.55	10.55	10.55	10.55	-4.438%	15	324	-6.161%
2024-06-10	11.00	11.04	10.95	11.04	-0.987%	8	309	-10.326%
2024-06-06	11.72	11.72	11.10	11.15	+0.450%	11	302	-11.211%
2024-06-05	10.55	11.10	10.55	11.10	-3.310%	31	302	-10.811%
2024-06-04	11.55	12.28	11.47	11.48	+3.891%	25	333	-13.763%
2024-06-03	10.89	11.15	10.89	11.05	+14.508%	5	332	-10.407%
2024-05-31	9.30	9.65	9.30	9.65	+3.763%	14	333	+2.591%
2024-05-30	8.78	9.30	8.78	9.30	+8.140%	7	329	+6.452%
2024-05-29	9.03	9.03	8.53	8.60	-1.714%	10	330	+15.116%
2024-05-28	8.84	8.84	8.75	8.75	-2.778%	2	326	+13.143%
2024-05-24	9.10	9.50	9.00	9.00	+2.389%	16	325	+10.000%
2024-05-23	9.49	9.50	8.79	8.79	-14.244%	11	327	+12.628%
2024-05-22	9.00	10.56	9.00	10.25	+22.754%	10	327	-3.415%
2024-05-20	8.52	8.75	8.10	8.35	+2.833%	31	332	+18.563%
2024-05-17	7.86	8.49	7.86	8.12	+9.730%	24	359	+21.921%
2024-05-16	7.20	7.40	7.01	7.40	+1.370%	10	359	+33.784%
2024-05-15	7.30	7.30	7.30	7.30	0.000%	16	358	+35.616%
2024-05-14	7.85	7.85	7.25	7.30	-1.617%	17	342	+35.616%
2024-05-13	7.71	7.71	7.42	7.42	+0.270%	2	349	+33.423%
2024-05-10	7.05	7.55	7.05	7.40	+5.714%	428	350	+33.784%
2024-05-09	6.25	7.00	6.25	7.00	+13.821%	26	562	+41.429%
2024-05-08	6.20	6.50	6.10	6.15	+5.128%	219	561	+60.976%
2024-05-07	5.88	5.90	5.71	5.85	-4.878%	47	344	+69.231%
2024-05-06	6.55	6.55	6.09	6.15	-0.806%	38	308	+60.976%
2024-05-03	6.70	6.70	6.20	6.20	-6.344%	82	277	+59.677%
2024-05-02	7.00	7.00	6.62	6.62	-4.058%	16	236	+49.547%
2024-05-01	5.00	8.26	5.00	6.90	-55.769%	77	222	+43.478%
2024-04-29	15.40	15.60	15.40	15.60	+0.645%	8	173	-36.538%
2024-04-24	15.30	15.50	15.30	15.50	0.000%	4	166	-36.129%
2024-04-22	15.50	15.50	15.50	15.50	+11.271%	14	162	-36.129%
2024-04-18	14.70	14.70	13.93	13.93	+1.679%	2	156	-28.930%
2024-04-15	14.31	14.31	13.65	13.70	+3.008%	20	155	-27.737%
2024-04-12	13.05	13.30	13.05	13.30	-4.659%	4	136	-25.564%
2024-04-11	13.75	13.95	13.75	13.95	-0.357%	20	134	-29.032%
2024-04-10	14.20	14.20	14.00	14.00	-1.547%	3	136	-29.286%
2024-04-09	14.22	14.22	14.22	14.22	-3.593%	2	136	-30.380%
2024-04-08	14.70	14.75	14.70	14.75	-2.640%	7	134	-32.881%
2024-04-05	14.82	15.26	14.82	15.15	-4.717%	24	127	-34.653%
2024-04-03	16.55	16.55	15.90	15.90	-4.790%	8	115	-37.736%
2024-04-02	16.70	16.70	16.70	16.70	-5.114%	1	110	-40.719%
2024-03-25	17.60	17.60	17.60	17.60	-5.376%	3	109	-43.750%
2024-03-19	18.61	18.61	18.60	18.60	+6.590%	3	106	-46.774%
2024-03-18	17.45	17.45	17.45	17.45	-6.183%	5	103	-43.266%
2024-03-13	18.60	18.60	18.60	18.60	+1.087%	2	98	-46.774%
2024-03-11	18.40	18.40	18.40	18.40	+5.143%	1	96	-46.196%
2024-03-08	17.50	17.50	17.50	17.50	-3.101%	40	95	-43.429%
2024-03-06	17.95	18.06	17.95	18.06	+2.614%	2	75	-45.183%
2024-03-05	17.60	17.60	17.60	17.60	-9.232%	1	74	-43.750%
2024-02-20	19.39	19.39	19.39	19.39	-2.563%	1	73	-48.943%
2024-02-13	20.10	20.10	19.90	19.90	-8.716%	2	73	-50.251%
2024-02-12	21.80	21.80	21.80	21.80	-0.683%	8	72	-54.587%
2024-02-09	21.95	21.95	21.95	21.95	+8.663%	1	72	-54.897%
2024-02-07	20.20	20.20	20.20	20.20	+4.124%	1	73	-50.990%
2024-02-06	19.40	19.40	19.40	19.40	+8.380%	1	74	-48.969%
2024-02-02	18.00	18.20	17.90	17.90	-0.556%	5	74	-44.693%
2024-02-01	18.20	18.20	17.70	18.00	-6.736%	31	76	-45.000%
2024-01-31	22.55	22.55	19.30	19.30	-3.741%	7	45	-48.705%
2024-01-30	20.05	20.05	20.05	20.05	+9.984%	1	47	-50.623%
2024-01-24	18.23	18.23	18.23	18.23	-4.754%	1	46	-45.694%
2024-01-22	19.00	19.14	19.00	19.14	+6.748%	2	45	-48.276%
2024-01-17	18.25	18.25	17.93	17.93	-1.646%	6	45	-44.785%
2024-01-16	18.23	18.23	18.23	18.23	-3.340%	1	48	-45.694%
2024-01-09	18.86	18.86	18.86	18.86	-5.226%	2	47	-47.508%
2024-01-08	19.95	19.95	19.90	19.90	-5.687%	2	46	-50.251%
2023-12-29	21.10	21.10	21.10	21.10	+0.476%	1	44	-53.081%
2023-12-27	20.68	21.00	20.68	21.00	+0.527%	8	44	-52.857%
2023-12-26	20.89	20.89	20.89	20.89	-0.524%	1	37	-52.609%
2023-12-21	21.00	21.00	21.00	21.00	-2.552%	2	36	-52.857%
2023-12-20	21.50	21.55	21.50	21.55	-6.100%	6	34	-54.060%
2023-12-19	22.95	23.25	22.95	22.95	+3.378%	15	32	-56.863%
2023-12-18	22.20	22.20	22.20	22.20	-2.203%	1	25	-55.405%
2023-12-15	22.70	22.70	22.70	22.70	-3.814%	5	25	-56.388%
2023-12-12	23.60	23.60	23.60	23.60	+1.768%	10	20	-58.051%
2023-12-07	23.19	23.19	23.19	23.19	-8.521%	3	11	-57.309%
2023-11-29	25.50	25.50	25.35	25.35	-18.226%	3	9	-60.947%
2023-11-15	31.00	31.00	31.00	31.00	+9.735%	1	7	-68.065%
2023-11-10	28.20	28.25	28.20	28.25	+50.667%	3	6	-64.956%
2023-10-03	18.70	18.75	18.70	18.75	-5.968%	2	5	-47.200%
2023-09-27	20.54	20.54	19.91	19.94	-11.770%	7	5	-50.351%
2023-09-19	22.65	22.65	22.60	22.60	0.000%	2	2	-56.195%