Dark

SBUX20261016C100
SBUX Oct 16 2026 100.00 Call (SBUX261016C00100000)
option OPRA

EOD

Sep 25, 2026

0.7300+43.137%(+0.2200)775

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.5900	0.7300	0.5300	0.7300	+43.137%	775	2,175	0.000%
2026-09-24	0.6200	0.6500	0.4500	0.5100	-10.526%	159	2,195	+43.137%
2026-09-23	0.9400	0.9400	0.5000	0.5700	-43.000%	955	2,205	+28.070%
2026-09-22	1.0100	1.1500	0.8500	1.0000	+5.263%	376	1,924	-27.000%
2026-09-21	1.2200	1.4100	0.7300	0.9500	-32.624%	566	1,790	-23.158%
2026-09-18	1.5000	1.5000	1.1400	1.4100	-16.568%	300	1,701	-48.227%
2026-09-17	2.3300	2.4400	1.6700	1.6900	-15.920%	975	1,542	-56.805%
2026-09-16	1.9400	2.5000	1.7000	2.0100	+11.050%	352	1,142	-63.682%
2026-09-15	2.5000	2.5000	1.6300	1.8100	-39.667%	636	1,296	-59.669%
2026-09-14	2.8300	3.2800	2.5000	3.0000	+6.383%	275	781	-75.667%
2026-09-11	3.7000	3.7500	2.6900	2.8200	-15.821%	193	664	-74.113%
2026-09-10	3.8000	4.4500	3.1000	3.3500	-13.660%	202	546	-78.209%
2026-09-09	3.6000	4.3000	3.6000	3.8800	-20.816%	44	480	-81.186%
2026-09-08	6.6500	6.8500	4.8500	4.9000	-29.799%	70	458	-85.102%
2026-09-04	7.6000	7.6000	6.9800	6.9800	-12.750%	5	415	-89.542%
2026-09-03	7.6000	8.0000	7.6000	8.0000	-16.230%	11	415	-90.875%
2026-09-02	8.3000	9.5500	8.3000	9.5500	+19.375%	4	420	-92.356%
2026-09-01	9.0500	9.0500	7.7100	8.0000	-7.300%	9	420	-90.875%
2026-08-31	8.8500	9.2500	8.4500	8.6300	-13.872%	13	420	-91.541%
2026-08-28	9.8500	10.0200	9.8500	10.0200	-1.765%	6	413	-92.715%
2026-08-27	10.0200	10.2000	10.0200	10.2000	+20.710%	4	409	-92.843%
2026-08-25	8.4500	8.4500	8.4500	8.4500	-9.140%	1	407	-91.361%
2026-08-21	8.3000	9.3000	8.3000	9.3000	+42.638%	10	408	-92.151%
2026-08-20	6.7800	6.9500	6.5000	6.5200	-21.446%	14	416	-88.804%
2026-08-19	9.2000	9.2000	8.3000	8.3000	-21.846%	21	403	-91.205%
2026-08-18	10.6200	10.6200	10.6200	10.6200	+2.411%	1	402	-93.126%
2026-08-14	10.3700	10.3700	10.3700	10.3700	-3.535%	6	401	-92.960%
2026-08-13	11.1500	11.7500	10.7500	10.7500	+7.285%	29	395	-93.209%
2026-08-12	8.5200	10.0200	8.5200	10.0200	+19.713%	15	396	-92.715%
2026-08-11	8.2500	8.3700	8.2500	8.3700	-7.921%	4	396	-91.278%
2026-08-07	8.7800	9.0900	8.7800	9.0900	+10.854%	9	396	-91.969%
2026-08-05	8.2000	8.2000	8.2000	8.2000	-4.651%	4	387	-91.098%
2026-08-04	6.7500	8.6000	6.7500	8.6000	+9.694%	4	391	-91.512%
2026-08-03	10.0500	10.0500	7.8000	7.8400	-14.223%	11	391	-90.689%
2026-07-31	8.5100	9.1400	8.5100	9.1400	-7.490%	9	394	-92.013%
2026-07-30	9.2500	9.9800	9.2500	9.8800	+17.340%	48	393	-92.611%
2026-07-29	8.4200	8.4200	8.4200	8.4200	+6.717%	3	356	-91.330%
2026-07-28	9.2500	9.3000	7.8900	7.8900	-8.786%	12	353	-90.748%
2026-07-27	8.8300	8.8300	8.6500	8.6500	-8.466%	3	362	-91.561%
2026-07-24	9.4500	9.4500	9.4500	9.4500	+19.620%	1	361	-92.275%
2026-07-23	7.9000	7.9000	7.9000	7.9000	-7.059%	1	360	-90.759%
2026-07-22	8.6600	8.6600	8.5000	8.5000	-11.642%	4	360	-91.412%
2026-07-21	9.6200	9.6200	9.6200	9.6200	-7.500%	5	360	-92.412%
2026-07-20	10.4000	10.4000	10.4000	10.4000	-0.763%	1	358	-92.981%
2026-07-17	10.5100	10.5100	10.3500	10.4800	-13.173%	20	357	-93.034%
2026-07-16	11.9900	12.0700	11.9900	12.0700	+16.506%	2	366	-93.952%
2026-07-15	10.3600	10.3600	10.3600	10.3600	-8.319%	1	366	-92.954%
2026-07-14	11.3000	11.3000	11.3000	11.3000	-1.310%	8	365	-93.540%
2026-07-13	11.2700	12.0200	11.2700	11.4500	+9.048%	5	357	-93.624%
2026-07-10	11.5000	11.5000	10.5000	10.5000	-4.977%	16	359	-93.048%
2026-07-09	10.5000	11.5100	10.5000	11.0500	+21.429%	10	358	-93.394%
2026-07-08	9.0600	9.1000	9.0600	9.1000	-5.699%	15	357	-91.978%
2026-07-07	9.2500	9.6500	9.2500	9.6500	+30.405%	7	372	-92.435%
2026-07-06	7.0200	7.4000	7.0000	7.4000	-29.187%	34	369	-90.135%
2026-07-02	10.4500	10.4500	10.4500	10.4500	+20.809%	10	327	-93.014%
2026-07-01	8.2500	8.6500	7.7000	8.6500	+0.348%	8	327	-91.561%
2026-06-30	8.7200	8.7200	8.6200	8.6200	-9.072%	5	321	-91.531%
2026-06-29	9.7700	9.7700	9.4800	9.4800	+7.119%	6	316	-92.300%
2026-06-25	8.8900	8.8900	8.8500	8.8500	-2.210%	21	310	-91.751%
2026-06-24	8.6500	9.0500	8.6500	9.0500	+18.455%	3	331	-91.934%
2026-06-23	7.5000	7.6400	7.3900	7.6400	-5.328%	32	329	-90.445%
2026-06-18	7.2500	8.0700	7.2100	8.0700	+15.616%	15	303	-90.954%
2026-06-17	7.8000	7.8000	6.9800	6.9800	-16.905%	51	303	-89.542%
2026-06-16	8.4000	8.4000	8.4000	8.4000	+1.205%	1	303	-91.310%
2026-06-15	8.7500	8.7500	8.3000	8.3000	-8.791%	2	286	-91.205%
2026-06-12	9.6400	9.6400	8.7000	9.1000	-1.622%	19	286	-91.978%
2026-06-11	8.6000	9.2500	8.5300	9.2500	+29.552%	14	286	-92.108%
2026-06-10	7.3500	7.3500	7.1400	7.1400	+6.567%	27	274	-89.776%
2026-06-09	6.3000	6.7000	6.3000	6.7000	+26.415%	55	249	-89.104%
2026-06-04	5.4500	5.4500	5.3000	5.3000	-21.713%	6	226	-86.226%
2026-06-03	6.7700	6.7700	6.7700	6.7700	+11.166%	1	226	-89.217%
2026-06-02	6.1600	6.1600	6.0500	6.0900	-19.124%	8	225	-88.013%
2026-05-29	8.0000	8.0000	7.5300	7.5300	-15.011%	12	225	-90.305%
2026-05-28	8.3800	9.2000	8.3800	8.8600	-2.099%	22	214	-91.761%
2026-05-26	9.1500	9.1500	9.0500	9.0500	-11.535%	2	196	-91.934%
2026-05-22	10.2300	10.2300	10.2300	10.2300	-9.868%	1	196	-92.864%
2026-05-21	11.3500	11.3500	11.3500	11.3500	-10.630%	2	196	-93.568%
2026-05-19	12.1500	12.7000	12.1500	12.7000	-1.703%	2	196	-94.252%
2026-05-18	12.9200	12.9200	12.9200	12.9200	-3.582%	1	195	-94.350%
2026-05-14	13.4000	13.4000	13.4000	13.4000	+7.890%	2	195	-94.552%
2026-05-11	12.4200	12.4200	12.4200	12.4200	+9.912%	3	195	-94.122%
2026-05-08	11.3000	11.3000	11.3000	11.3000	-6.146%	2	194	-93.540%
2026-05-06	10.8500	12.1500	10.8500	12.0400	-3.293%	15	192	-93.937%
2026-05-01	12.8100	12.8100	12.4500	12.4500	+1.055%	2	188	-94.137%
2026-04-29	9.4800	12.4100	9.4700	12.3200	+61.046%	38	188	-94.075%
2026-04-28	7.2000	7.6500	7.1100	7.6500	-5.788%	195	193	-90.458%
2026-04-27	8.8400	8.8700	8.0600	8.1200	-11.643%	28	61	-91.010%
2026-04-23	9.6500	9.6500	9.1800	9.1900	+7.485%	14	62	-92.057%
2026-04-22	8.5900	8.5900	8.5500	8.5500	+2.395%	12	66	-91.462%
2026-04-21	8.4000	8.4300	8.3300	8.3500	-2.907%	6	62	-91.257%
2026-04-20	8.6000	8.6000	8.6000	8.6000	-12.779%	3	62	-91.512%
2026-04-17	9.8900	9.9600	9.8500	9.8600	+16.137%	14	62	-92.596%
2026-04-15	8.2600	8.7000	8.0900	8.4900	+9.266%	34	61	-91.402%
2026-04-13	7.8100	7.8300	7.7400	7.7700	-1.019%	11	73	-90.605%
2026-04-10	7.7000	8.0900	7.7000	7.8500	-1.629%	16	72	-90.701%
2026-04-08	8.4300	8.4300	7.9300	7.9800	+9.166%	16	61	-90.852%
2026-04-06	6.8000	7.3100	6.8000	7.3100	+27.797%	12	59	-90.014%
2026-04-02	5.7200	5.7200	5.7200	5.7200	+3.623%	10	52	-87.238%
2026-04-01	5.5200	5.5200	5.5200	5.5200	+13.814%	10	42	-86.775%
2026-03-31	4.8500	4.8500	4.8500	4.8500	+5.664%	3	42	-84.948%
2026-03-30	4.5900	4.5900	4.5900	4.5900	-32.000%	1	39	-84.096%
2026-03-25	6.6500	6.7500	6.6500	6.7500	-2.878%	5	38	-89.185%
2026-03-20	6.9500	6.9500	6.9500	6.9500	-21.469%	2	34	-89.496%
2026-03-17	8.8500	8.8500	8.8500	8.8500	-14.327%	2	34	-91.751%
2026-03-13	10.6500	10.7000	10.3000	10.3300	-1.525%	64	32	-92.933%
2026-03-09	10.4900	10.4900	10.4900	10.4900	0.000%	1	1	-93.041%