Dark

SBUX20260116P50
SBUX Jan 16 2026 50.00 Put (SBUX260116P00050000)
option OPRA

EOD

May 12, 2025

0.6000-25.000%(-0.2000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.85	0.85	0.60	0.60	-25.000%	4	1,443	0.000%
2025-05-08	0.80	0.80	0.80	0.80	-1.235%	4	1,446	-25.000%
2025-05-05	0.79	0.83	0.77	0.81	+15.714%	12	1,446	-25.926%
2025-05-02	0.70	0.70	0.70	0.70	-22.222%	10	1,438	-14.286%
2025-05-01	0.90	0.90	0.90	0.90	-6.250%	1	1,433	-33.333%
2025-04-30	1.06	1.10	0.96	0.96	-7.692%	72	1,434	-37.500%
2025-04-29	1.04	1.04	1.04	1.04	+9.474%	1	1,442	-42.308%
2025-04-28	0.95	0.95	0.95	0.95	-1.042%	20	1,442	-36.842%
2025-04-25	0.99	0.99	0.96	0.96	-17.241%	84	1,442	-37.500%
2025-04-23	1.16	1.16	1.16	1.16	-7.937%	1	1,442	-48.276%
2025-04-22	1.26	1.26	1.26	1.26	-11.888%	1	1,442	-52.381%
2025-04-21	1.43	1.43	1.43	1.43	+17.213%	4	1,442	-58.042%
2025-04-16	1.22	1.22	1.22	1.22	+7.018%	1	1,442	-50.820%
2025-04-15	1.00	1.14	1.00	1.14	-25.490%	4	1,442	-47.368%
2025-04-14	1.53	1.53	1.53	1.53	-5.556%	1	1,438	-60.784%
2025-04-10	1.40	1.62	1.35	1.62	+60.396%	35	1,438	-62.963%
2025-04-09	2.00	2.00	1.01	1.01	-36.875%	23	1,443	-40.594%
2025-04-08	1.44	1.60	1.44	1.60	-18.367%	2	1,444	-62.500%
2025-04-07	2.10	2.10	1.96	1.96	+40.000%	4	1,444	-69.388%
2025-04-04	1.05	1.40	1.05	1.40	+133.333%	70	1,443	-57.143%
2025-04-03	0.56	0.60	0.56	0.60	+30.435%	12	1,438	0.000%
2025-03-19	0.46	0.46	0.46	0.46	+9.524%	1	1,428	+30.435%
2025-03-17	0.56	0.56	0.42	0.42	-25.000%	3	1,429	+42.857%
2025-03-13	0.60	0.60	0.56	0.56	+60.000%	3	1,430	+7.143%
2025-03-06	0.35	0.35	0.35	0.35	+29.630%	5	1,425	+71.429%
2025-03-04	0.27	0.27	0.27	0.27	+35.000%	1	1,425	+122.222%
2025-02-21	0.20	0.20	0.20	0.20	-9.091%	2	1,424	+200.000%
2025-02-19	0.22	0.22	0.22	0.22	-12.000%	1	1,425	+172.727%
2025-02-18	0.25	0.25	0.25	0.25	+4.167%	10	1,426	+140.000%
2025-02-13	0.24	0.24	0.24	0.24	+60.000%	1	1,435	+150.000%
2025-02-12	0.15	0.15	0.15	0.15	+200.000%	3	1,435	+300.000%
2025-02-11	0.05	0.05	0.05	0.05	-80.000%	20	1,438	+1,100.000%
2025-02-10	0.25	0.25	0.25	0.25	+56.250%	1	1,439	+140.000%
2025-02-03	0.22	0.22	0.16	0.16	-42.857%	7	1,438	+275.000%
2025-01-29	0.22	0.28	0.22	0.28	-20.000%	3	1,445	+114.286%
2025-01-28	0.35	0.35	0.35	0.35	-49.275%	3	1,444	+71.429%
2025-01-27	0.69	0.69	0.69	0.69	+102.941%	1	1,441	-13.043%
2025-01-23	0.34	0.34	0.34	0.34	-56.962%	1	1,440	+76.471%
2025-01-13	0.79	0.79	0.79	0.79	+5.333%	2	1,441	-24.051%
2025-01-10	0.75	0.75	0.75	0.75	0.000%	10	1,441	-20.000%
2024-12-23	0.75	0.75	0.75	0.75	-6.250%	1	1,441	-20.000%
2024-12-20	0.80	0.80	0.80	0.80	+26.984%	1	1,440	-25.000%
2024-12-18	0.63	0.63	0.63	0.63	-21.250%	1	1,440	-4.762%
2024-12-16	0.80	0.80	0.80	0.80	+60.000%	3	1,443	-25.000%
2024-12-06	0.50	0.50	0.50	0.50	-5.660%	2	1,443	+20.000%
2024-12-04	0.53	0.53	0.53	0.53	-11.667%	1	1,443	+13.208%
2024-11-19	0.48	0.60	0.48	0.60	+33.333%	2	1,444	0.000%
2024-11-18	0.51	0.54	0.44	0.45	-29.688%	5	1,444	+33.333%
2024-11-15	0.64	0.64	0.64	0.64	+8.475%	2	1,447	-6.250%
2024-11-13	0.49	0.59	0.49	0.59	+3.509%	2	1,448	+1.695%
2024-11-12	0.57	0.57	0.57	0.57	-12.308%	1	1,448	+5.263%
2024-11-08	0.65	0.65	0.65	0.65	-4.412%	2	1,449	-7.692%
2024-11-07	0.59	0.68	0.59	0.68	-1.449%	2	1,450	-11.765%
2024-11-06	0.70	0.70	0.69	0.69	-6.757%	3	1,451	-13.043%
2024-11-04	0.66	0.74	0.66	0.74	+1.370%	2	1,454	-18.919%
2024-10-30	0.74	0.74	0.66	0.73	+5.797%	3	1,454	-17.808%
2024-10-29	0.63	0.69	0.63	0.69	+4.545%	2	1,455	-13.043%
2024-10-28	0.61	0.70	0.61	0.66	-13.158%	4	1,455	-9.091%
2024-10-25	0.70	0.76	0.70	0.76	+8.571%	4	1,457	-21.053%
2024-10-24	0.62	0.70	0.62	0.70	-4.110%	2	1,457	-14.286%
2024-10-22	0.64	0.73	0.64	0.73	-2.667%	2	1,457	-17.808%
2024-10-21	0.66	0.75	0.66	0.75	-6.250%	2	1,457	-20.000%
2024-10-04	0.80	0.80	0.80	0.80	+6.667%	2	1,457	-25.000%
2024-09-30	0.77	0.91	0.75	0.75	0.000%	7	1,458	-20.000%
2024-09-27	0.75	0.75	0.75	0.75	-6.250%	2	1,459	-20.000%
2024-09-26	0.85	0.85	0.80	0.80	0.000%	23	1,460	-25.000%
2024-09-20	0.80	0.80	0.80	0.80	-9.091%	8	1,447	-25.000%
2024-09-16	0.88	0.88	0.88	0.88	+12.821%	1	1,443	-31.818%
2024-09-04	0.78	0.78	0.78	0.78	0.000%	5	1,443	-23.077%
2024-08-30	0.78	0.78	0.78	0.78	-7.143%	16	1,456	-23.077%
2024-08-29	0.70	0.84	0.70	0.84	+15.068%	2	1,456	-28.571%
2024-08-27	0.85	0.85	0.61	0.73	+1.389%	6	1,456	-17.808%
2024-08-26	0.72	0.72	0.72	0.72	-28.000%	3	1,459	-16.667%
2024-08-23	1.00	1.00	1.00	1.00	+17.647%	6	1,459	-40.000%
2024-08-20	0.85	0.85	0.85	0.85	0.000%	3	1,459	-29.412%
2024-08-16	0.85	0.85	0.85	0.85	-11.458%	2	1,456	-29.412%
2024-08-15	1.15	1.15	0.94	0.96	+6.667%	6	1,457	-37.500%
2024-08-14	0.89	0.97	0.65	0.90	+5.882%	176	1,460	-33.333%
2024-08-13	1.00	1.00	0.82	0.85	-55.026%	48	1,460	-29.412%
2024-08-07	1.89	1.89	1.89	1.89	-3.571%	3	1,482	-68.254%
2024-08-06	1.96	1.96	1.96	1.96	-8.837%	11	1,482	-69.388%
2024-08-05	2.00	2.21	2.00	2.15	+26.471%	10	1,493	-72.093%
2024-08-02	1.73	1.73	1.70	1.70	-4.494%	4	1,492	-64.706%
2024-08-01	1.61	1.78	1.61	1.78	-0.559%	3	1,492	-66.292%
2024-07-30	1.72	1.79	1.72	1.79	+1.130%	5	1,491	-66.480%
2024-07-29	1.77	1.77	1.77	1.77	-4.324%	12	1,495	-66.102%
2024-07-25	1.85	1.85	1.85	1.85	0.000%	1	1,507	-67.568%
2024-07-24	1.85	1.85	1.85	1.85	+5.714%	30	1,506	-67.568%
2024-07-22	1.75	1.75	1.75	1.75	-7.895%	10	1,516	-65.714%
2024-07-19	1.84	1.90	1.55	1.90	+3.261%	63	1,506	-68.421%
2024-07-17	1.81	1.84	1.81	1.84	-4.663%	6	1,510	-67.391%
2024-07-16	1.93	1.93	1.93	1.93	+1.047%	1	1,511	-68.912%
2024-07-15	1.88	1.91	1.88	1.91	+3.804%	3	1,512	-68.586%
2024-07-12	1.84	1.84	1.84	1.84	-6.599%	2	1,512	-67.391%
2024-07-11	1.98	1.98	1.97	1.97	+1.026%	20	1,512	-69.543%
2024-07-10	1.95	1.95	1.95	1.95	+1.563%	1	1,502	-69.231%
2024-07-09	1.87	1.92	1.87	1.92	+15.663%	9	1,501	-68.750%
2024-07-08	1.66	1.66	1.66	1.66	+5.732%	2	1,500	-63.855%
2024-07-05	1.59	1.59	1.57	1.57	+3.974%	104	1,498	-61.783%
2024-07-01	1.51	1.51	1.51	1.51	+8.633%	1	1,497	-60.265%
2024-06-28	1.43	1.43	1.39	1.39	+3.731%	2	1,497	-56.835%
2024-06-27	1.36	1.37	1.34	1.34	0.000%	5	1,497	-55.224%
2024-06-26	1.45	1.45	1.34	1.34	-1.471%	2	1,496	-55.224%
2024-06-25	1.36	1.36	1.36	1.36	+3.030%	1	1,496	-55.882%
2024-06-21	1.44	1.44	1.32	1.32	-12.000%	6	1,495	-54.545%
2024-06-17	1.50	1.50	1.50	1.50	+2.041%	10	1,495	-60.000%
2024-06-14	1.52	1.52	1.47	1.47	+3.521%	6	1,485	-59.184%
2024-06-13	1.50	1.50	1.42	1.42	-8.974%	2	1,485	-57.746%
2024-06-11	1.58	1.58	1.51	1.56	+13.043%	5	1,485	-61.538%
2024-06-10	1.40	1.47	1.38	1.38	+3.759%	13	1,485	-56.522%
2024-06-06	1.40	1.40	1.33	1.33	0.000%	2	1,475	-54.887%
2024-06-05	1.33	1.33	1.33	1.33	+3.101%	6	1,476	-54.887%
2024-06-03	1.29	1.29	1.29	1.29	-3.008%	15	1,481	-53.488%
2024-05-31	1.43	1.43	1.33	1.33	-13.072%	36	1,466	-54.887%
2024-05-29	1.55	1.55	1.53	1.53	+3.378%	3	1,482	-60.784%
2024-05-28	1.47	1.49	1.45	1.48	+4.225%	5	1,482	-59.459%
2024-05-24	1.39	1.42	1.39	1.42	+10.938%	6	1,480	-57.746%
2024-05-22	1.34	1.37	1.28	1.28	-14.094%	9	1,480	-53.125%
2024-05-20	1.46	1.51	1.35	1.49	-6.289%	5	1,478	-59.732%
2024-05-17	1.59	1.59	1.59	1.59	-6.471%	2	1,474	-62.264%
2024-05-09	1.69	1.72	1.68	1.70	-10.526%	8	1,473	-64.706%
2024-05-08	1.90	1.90	1.90	1.90	-8.654%	600	1,481	-68.421%
2024-05-07	2.05	2.08	2.05	2.08	+9.474%	19	981	-71.154%
2024-05-06	1.85	1.90	1.85	1.90	-1.042%	11	963	-68.421%
2024-05-03	1.85	1.92	1.85	1.92	+10.983%	74	957	-68.750%
2024-05-02	1.84	1.91	1.73	1.73	-8.947%	419	625	-65.318%
2024-05-01	1.69	2.39	1.69	1.90	+86.275%	190	522	-68.421%
2024-04-26	1.14	1.14	1.02	1.02	-12.821%	4	353	-41.176%
2024-04-22	1.19	1.19	1.16	1.17	-3.306%	4	353	-48.718%
2024-04-19	1.27	1.28	1.15	1.21	-3.200%	4	353	-50.413%
2024-04-18	1.25	1.25	1.25	1.25	-6.716%	10	353	-52.000%
2024-04-16	1.34	1.34	1.34	1.34	-1.471%	1	348	-55.224%
2024-04-12	1.34	1.36	1.34	1.36	+3.817%	4	347	-55.882%
2024-04-11	1.30	1.31	1.30	1.31	+3.968%	3	346	-54.198%
2024-04-09	1.24	1.26	1.24	1.26	-3.077%	2	347	-52.381%
2024-04-05	1.30	1.30	1.30	1.30	0.000%	10	347	-53.846%
2024-04-03	1.25	1.30	1.25	1.30	+4.000%	10	342	-53.846%
2024-04-02	1.20	1.27	1.20	1.25	+13.636%	13	332	-52.000%
2024-04-01	1.12	1.12	1.10	1.10	-1.786%	5	319	-45.455%
2024-03-28	1.14	1.15	1.12	1.12	-2.609%	17	299	-46.429%
2024-03-27	1.13	1.15	1.13	1.15	-3.361%	10	299	-47.826%
2024-03-25	1.15	1.19	1.15	1.19	+11.215%	7	289	-49.580%
2024-03-22	1.14	1.14	1.07	1.07	-1.835%	30	284	-43.925%
2024-03-21	1.05	1.09	1.01	1.09	+7.921%	10	272	-44.954%
2024-03-20	1.05	1.06	1.01	1.01	-15.126%	10	264	-40.594%
2024-03-18	1.12	1.19	1.12	1.19	+3.478%	16	256	-49.580%
2024-03-15	1.20	1.21	1.15	1.15	-1.709%	12	236	-47.826%
2024-03-13	1.15	1.17	1.13	1.17	+4.464%	18	236	-48.718%
2024-03-12	1.10	1.12	1.10	1.12	-3.448%	12	219	-46.429%
2024-03-11	1.14	1.16	1.14	1.16	-5.691%	13	207	-48.276%
2024-03-08	1.22	1.24	1.22	1.23	+16.038%	12	194	-51.220%
2024-03-07	1.24	1.26	1.06	1.06	-11.667%	13	189	-43.396%
2024-03-06	1.13	1.20	1.13	1.20	0.000%	20	183	-50.000%
2024-03-05	1.15	1.20	1.15	1.20	+7.143%	19	178	-50.000%
2024-03-04	1.10	1.12	1.10	1.12	+5.660%	17	160	-46.429%
2024-03-01	1.10	1.10	1.06	1.06	+0.952%	22	143	-43.396%
2024-02-29	1.05	1.05	1.05	1.05	0.000%	8	133	-42.857%
2024-02-28	1.06	1.10	1.05	1.05	0.000%	19	125	-42.857%
2024-02-27	1.00	1.05	1.00	1.05	+10.526%	12	106	-42.857%
2024-02-26	0.95	0.95	0.95	0.95	0.000%	6	94	-36.842%
2024-02-23	0.95	0.95	0.95	0.95	-24.000%	14	88	-36.842%
2024-02-21	1.25	1.25	1.25	1.25	+13.636%	1	82	-52.000%
2024-02-20	1.10	1.17	1.05	1.10	-5.172%	5	82	-45.455%
2024-02-15	1.16	1.16	1.16	1.16	+4.505%	1	82	-48.276%
2024-02-13	1.15	1.23	1.11	1.11	+6.731%	14	81	-45.946%
2024-02-12	1.13	1.13	1.04	1.04	+0.971%	2	79	-42.308%
2024-02-09	1.03	1.03	1.03	1.03	-6.364%	1	79	-41.748%
2024-02-08	1.10	1.10	1.10	1.10	+4.762%	4	80	-45.455%
2024-02-06	1.05	1.05	1.05	1.05	-9.483%	1	76	-42.857%
2024-02-05	1.16	1.16	1.16	1.16	+2.655%	3	77	-48.276%
2024-02-02	1.20	1.20	1.13	1.13	-1.739%	4	74	-46.903%
2024-02-01	1.15	1.15	1.15	1.15	+1.770%	5	75	-47.826%
2024-01-31	1.22	1.24	1.12	1.13	-13.077%	4	70	-46.903%
2024-01-26	1.30	1.30	1.30	1.30	+5.691%	5	70	-53.846%
2024-01-19	1.23	1.23	1.23	1.23	+2.500%	5	65	-51.220%
2024-01-18	1.20	1.20	1.20	1.20	-6.977%	1	61	-50.000%
2024-01-17	1.39	1.39	1.29	1.29	+0.781%	6	61	-53.488%
2024-01-16	1.28	1.28	1.28	1.28	-1.538%	2	59	-53.125%
2024-01-12	1.22	1.30	1.22	1.30	+4.000%	3	60	-53.846%
2024-01-09	1.25	1.25	1.25	1.25	+4.167%	1	60	-52.000%
2024-01-08	1.20	1.20	1.20	1.20	-8.397%	2	59	-50.000%
2024-01-04	1.28	1.37	1.28	1.31	+7.377%	4	61	-54.198%
2024-01-03	1.24	1.24	1.22	1.22	-5.426%	2	60	-50.820%
2023-12-27	1.29	1.29	1.29	1.29	+6.612%	1	61	-53.488%
2023-12-26	1.17	1.21	1.17	1.21	-6.923%	2	60	-50.413%
2023-12-21	1.28	1.30	1.20	1.30	-11.565%	6	60	-53.846%
2023-12-20	1.47	1.47	1.47	1.47	+33.636%	1	57	-59.184%
2023-12-19	1.10	1.10	1.10	1.10	-8.333%	1	56	-45.455%
2023-12-18	1.20	1.20	1.20	1.20	+7.143%	1	55	-50.000%
2023-12-15	1.12	1.12	1.12	1.12	-9.677%	2	54	-46.429%
2023-12-08	1.23	1.24	1.23	1.24	-0.800%	2	54	-51.613%
2023-12-05	1.25	1.25	1.25	1.25	+8.696%	4	53	-52.000%
2023-12-04	1.10	1.15	1.10	1.15	+8.491%	2	49	-47.826%
2023-11-22	0.98	1.06	0.98	1.06	+3.922%	2	48	-43.396%
2023-11-17	1.01	1.09	0.90	1.02	+2.000%	11	48	-41.176%
2023-11-16	1.10	1.10	1.00	1.00	-4.762%	2	45	-40.000%
2023-11-15	1.05	1.05	1.05	1.05	-9.483%	1	45	-42.857%
2023-11-13	1.16	1.16	1.16	1.16	-7.200%	1	44	-48.276%
2023-11-08	1.25	1.25	1.25	1.25	-2.344%	1	43	-52.000%
2023-11-06	1.28	1.28	1.28	1.28	-12.329%	1	43	-53.125%
2023-11-03	1.46	1.46	1.46	1.46	+4.286%	1	44	-58.904%
2023-11-02	1.50	1.50	1.40	1.40	-23.913%	2	43	-57.143%
2023-11-01	1.86	1.86	1.84	1.84	+1.657%	2	43	-67.391%
2023-10-31	1.82	1.82	1.79	1.81	+0.556%	14	42	-66.851%
2023-10-30	1.80	1.80	1.80	1.80	+1.124%	3	36	-66.667%
2023-10-20	1.78	1.78	1.77	1.78	+1.714%	33	39	-66.292%
2023-10-17	1.75	1.75	1.75	1.75	-14.634%	1	15	-65.714%
2023-10-04	2.05	2.05	2.05	2.05	+5.128%	1	14	-70.732%
2023-09-27	1.95	1.95	1.95	1.95	+8.333%	2	14	-69.231%
2023-09-25	1.82	1.82	1.80	1.80	+3.448%	2	12	-66.667%
2023-09-21	1.74	1.74	1.74	1.74	+1.754%	3	12	-65.517%
2023-09-19	1.70	1.71	1.70	1.71	+6.875%	3	9	-64.912%
2023-09-18	1.60	1.60	1.60	1.60	-3.614%	1	6	-62.500%
2023-09-14	1.65	1.66	1.65	1.66	-4.598%	4	5	-63.855%
2023-09-11	1.73	1.74	1.73	1.74	0.000%	2	1	-65.517%