Dark

SBUX20261016C105
SBUX Oct 16 2026 105.00 Call (SBUX261016C00105000)
option OPRA

EOD

Sep 24, 2026

0.1200-29.412%(-0.0500)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1700	0.1900	0.1000	0.1200	-29.412%	131	4,094	0.000%
2026-09-23	0.2400	0.2400	0.1300	0.1700	-32.000%	285	4,100	-29.412%
2026-09-22	0.2900	0.3000	0.2200	0.2500	-10.714%	96	4,175	-52.000%
2026-09-21	0.3000	0.3000	0.2000	0.2800	-31.707%	982	4,117	-57.143%
2026-09-18	0.5200	0.5200	0.3400	0.4100	-33.871%	368	3,376	-70.732%
2026-09-17	0.8700	0.8700	0.5600	0.6200	+1.639%	336	3,171	-80.645%
2026-09-16	0.8300	0.9600	0.5800	0.6100	-7.576%	313	2,901	-80.328%
2026-09-15	1.0900	1.0900	0.5600	0.6600	-43.590%	780	2,823	-81.818%
2026-09-14	1.1700	1.3500	0.9500	1.1700	+5.405%	127	2,413	-89.744%
2026-09-11	1.5900	1.6900	1.0700	1.1100	-21.277%	705	2,383	-89.189%
2026-09-10	1.5800	2.1600	1.3200	1.4100	-21.229%	227	2,174	-91.489%
2026-09-09	1.8800	2.0500	1.6100	1.7900	-25.105%	133	2,046	-93.296%
2026-09-08	3.2500	3.5500	2.3600	2.3900	-34.877%	164	2,017	-94.979%
2026-09-04	4.5900	4.5900	3.6700	3.6700	-18.444%	21	1,968	-96.730%
2026-09-03	4.3600	4.7300	4.3600	4.5000	-14.286%	27	1,968	-97.333%
2026-09-02	4.9400	5.6000	4.8900	5.2500	+11.702%	12	1,966	-97.714%
2026-09-01	5.1000	5.2500	4.5400	4.7000	-8.738%	219	1,970	-97.447%
2026-08-31	5.5900	5.5900	5.1500	5.1500	-20.155%	11	1,803	-97.670%
2026-08-28	6.1500	6.6000	6.1500	6.4500	+9.322%	18	1,804	-98.140%
2026-08-27	6.4000	6.6000	5.8500	5.9000	-13.108%	75	1,795	-97.966%
2026-08-26	4.8000	6.7900	4.7800	6.7900	+38.289%	19	1,793	-98.233%
2026-08-25	5.7000	5.7000	4.9100	4.9100	-19.508%	85	1,800	-97.556%
2026-08-24	6.4200	6.4200	5.5100	6.1000	+4.811%	71	1,799	-98.033%
2026-08-21	4.0300	5.8500	4.0300	5.8200	+39.568%	32	1,753	-97.938%
2026-08-20	4.2000	4.4100	3.8500	4.1700	-10.897%	146	1,736	-97.122%
2026-08-19	6.0100	6.0100	4.6000	4.6800	-24.516%	122	1,725	-97.436%
2026-08-18	6.2000	6.2000	6.2000	6.2000	+0.813%	1	1,654	-98.065%
2026-08-17	6.1500	6.5500	6.1500	6.1500	-5.819%	5	1,654	-98.049%
2026-08-14	6.8700	6.9500	6.5200	6.5300	-16.389%	27	1,654	-98.162%
2026-08-13	7.5000	8.1000	7.5000	7.8100	+15.704%	33	1,667	-98.464%
2026-08-12	5.4700	6.7500	5.4600	6.7500	+20.536%	11	1,686	-98.222%
2026-08-11	5.4500	5.6000	5.3500	5.6000	+23.077%	38	1,690	-97.857%
2026-08-10	4.8300	4.9000	4.3000	4.5500	-21.280%	24	1,694	-97.363%
2026-08-07	5.5800	5.7800	5.5800	5.7800	+15.600%	31	1,687	-97.924%
2026-08-06	5.0500	5.3000	5.0000	5.0000	-14.530%	16	1,681	-97.600%
2026-08-05	5.4500	6.0500	5.4000	5.8500	+5.405%	11	1,674	-97.949%
2026-08-04	4.2100	5.5500	3.9600	5.5500	+16.352%	110	1,673	-97.838%
2026-08-03	6.1500	6.3400	4.7700	4.7700	-20.500%	37	1,647	-97.484%
2026-07-31	7.3000	7.3000	5.5200	6.0000	-9.774%	85	1,656	-98.000%
2026-07-30	8.2500	8.2500	6.1200	6.6500	+18.962%	117	1,689	-98.195%
2026-07-29	5.8000	6.0000	5.5400	5.5900	+4.878%	118	1,621	-97.853%
2026-07-28	5.8300	5.8300	5.3300	5.3300	-12.623%	2	1,592	-97.749%
2026-07-27	6.6000	6.7000	6.1000	6.1000	-3.175%	125	1,593	-98.033%
2026-07-24	6.5700	6.5700	6.3000	6.3000	+16.667%	181	1,480	-98.095%
2026-07-23	5.5000	5.7000	5.4000	5.4000	-5.263%	10	1,336	-97.778%
2026-07-22	6.3500	6.4000	5.7000	5.7000	-14.925%	114	1,329	-97.895%
2026-07-21	6.5000	6.8000	6.5000	6.7000	+1.824%	88	1,235	-98.209%
2026-07-20	7.3500	7.3500	6.5000	6.5800	-7.972%	242	1,149	-98.176%
2026-07-17	8.7900	8.8100	7.0800	7.1500	-20.556%	44	1,283	-98.322%
2026-07-16	8.3200	9.0000	8.3200	9.0000	+27.660%	8	1,260	-98.667%
2026-07-15	8.0500	8.2000	7.0500	7.0500	-10.759%	23	1,260	-98.298%
2026-07-14	8.3200	8.3200	7.9000	7.9000	-10.125%	9	1,243	-98.481%
2026-07-13	8.7900	8.7900	8.7900	8.7900	+13.860%	20	1,238	-98.635%
2026-07-10	7.9500	8.5500	7.7200	7.7200	-7.766%	15	1,218	-98.446%
2026-07-09	8.1100	8.3700	8.1100	8.3700	+26.626%	2	1,215	-98.566%
2026-07-08	6.0500	6.6100	5.8000	6.6100	+7.480%	57	1,215	-98.185%
2026-07-07	7.2000	7.3000	6.1500	6.1500	+24.242%	33	1,230	-98.049%
2026-07-06	4.9500	4.9500	4.9500	4.9500	-10.000%	20	1,243	-97.576%
2026-07-01	5.5000	5.5000	5.5000	5.5000	-8.333%	13	1,243	-97.818%
2026-06-30	6.5000	6.5000	6.0000	6.0000	-9.910%	2	1,243	-98.000%
2026-06-29	6.8700	6.8700	6.6300	6.6600	-4.857%	7	1,242	-98.198%
2026-06-26	7.0000	7.0000	7.0000	7.0000	+11.465%	1	1,241	-98.286%
2026-06-25	6.5500	7.0000	6.2000	6.2800	-6.963%	47	1,241	-98.089%
2026-06-24	6.6200	6.7500	6.4500	6.7500	+31.068%	5	1,218	-98.222%
2026-06-23	4.9000	5.2000	4.9000	5.1500	-6.364%	482	1,216	-97.670%
2026-06-22	5.5000	5.5100	5.5000	5.5000	-3.678%	374	850	-97.818%
2026-06-18	5.1500	5.7100	4.9800	5.7100	+16.769%	25	474	-97.898%
2026-06-17	5.5000	5.5000	4.8900	4.8900	-14.957%	82	474	-97.546%
2026-06-16	5.7000	5.7500	5.6200	5.7500	-2.542%	21	474	-97.913%
2026-06-15	6.0300	6.3000	5.8900	5.9000	-10.061%	97	256	-97.966%
2026-06-12	6.8300	6.8300	6.5000	6.5600	+4.127%	140	256	-98.171%
2026-06-11	6.1000	6.3000	6.1000	6.3000	+25.749%	3	256	-98.095%
2026-06-10	5.1200	5.1200	5.0100	5.0100	+5.474%	3	254	-97.605%
2026-06-09	4.7500	4.7500	4.7500	4.7500	+24.346%	1	253	-97.474%
2026-06-08	3.6000	3.8200	3.6000	3.8200	-3.778%	12	252	-96.859%
2026-06-05	3.9700	3.9700	3.9700	3.9700	+8.767%	3	241	-96.977%
2026-06-04	3.6900	3.6900	3.6500	3.6500	-9.877%	41	238	-96.712%
2026-06-02	4.1500	4.1500	4.0500	4.0500	-3.571%	4	237	-97.037%
2026-06-01	4.2000	4.2000	4.2000	4.2000	-21.495%	1	236	-97.143%
2026-05-29	5.6900	5.6900	5.3500	5.3500	-13.710%	6	237	-97.757%
2026-05-28	6.5000	6.5000	6.2000	6.2000	-7.463%	7	235	-98.065%
2026-05-27	6.8900	7.2500	6.7000	6.7000	-0.593%	144	233	-98.209%
2026-05-26	6.9000	6.9000	6.7400	6.7400	-13.032%	39	95	-98.220%
2026-05-22	7.7500	7.7500	7.7500	7.7500	-20.185%	1	105	-98.452%
2026-05-20	9.7100	9.7100	9.7100	9.7100	-5.637%	4	105	-98.764%
2026-05-18	10.2900	10.2900	10.2900	10.2900	+4.893%	2	105	-98.834%
2026-05-14	10.3400	10.3400	9.7400	9.8100	-4.293%	6	105	-98.777%
2026-05-13	9.9600	10.2500	9.9600	10.2500	+36.485%	11	93	-98.829%
2026-05-07	8.0200	8.0200	7.5100	7.5100	-16.089%	3	93	-98.402%
2026-05-06	8.9500	8.9500	8.9500	8.9500	+2.286%	2	93	-98.659%
2026-05-05	8.8000	8.8000	8.2200	8.7500	+2.820%	11	93	-98.629%
2026-05-04	9.1200	9.1400	8.5100	8.5100	-5.128%	15	90	-98.590%
2026-04-30	8.9300	8.9700	8.9300	8.9700	-1.967%	3	93	-98.662%
2026-04-29	8.5900	9.9700	8.5900	9.1500	+72.642%	15	91	-98.689%
2026-04-28	5.3500	5.3500	5.3000	5.3000	-17.702%	2	89	-97.736%
2026-04-24	6.4400	6.4400	6.4400	6.4400	-1.679%	5	87	-98.137%
2026-04-22	6.5500	6.5500	6.5500	6.5500	+13.322%	25	84	-98.168%
2026-04-21	5.7800	5.7800	5.7800	5.7800	-7.372%	25	67	-97.924%
2026-04-15	6.3500	6.3500	6.2400	6.2400	+5.584%	25	67	-98.077%
2026-04-08	5.9100	5.9100	5.9100	5.9100	+0.340%	1	51	-97.970%
2026-04-07	5.8900	5.8900	5.8900	5.8900	+17.800%	1	52	-97.963%
2026-04-06	5.0000	5.0000	5.0000	5.0000	+50.150%	1	51	-97.600%
2026-03-30	3.3300	3.3300	3.3300	3.3300	+10.265%	1	50	-96.396%
2026-03-27	3.3000	3.3000	2.9600	3.0200	-28.436%	7	49	-96.026%
2026-03-26	4.2100	4.2200	4.2100	4.2200	-15.600%	3	44	-97.156%
2026-03-25	5.0000	5.0000	5.0000	5.0000	+7.527%	5	41	-97.600%
2026-03-24	4.8100	4.8100	4.6500	4.6500	-30.597%	3	41	-97.419%
2026-03-17	7.2200	7.2200	6.7000	6.7000	-17.589%	2	41	-98.209%
2026-03-13	8.3000	8.3500	8.1000	8.1300	-9.365%	62	41	-98.524%
2026-03-11	8.9700	8.9700	8.9700	8.9700	+5.903%	2	13	-98.662%
2026-03-09	8.4700	8.4700	8.4700	8.4700	+4.697%	2	13	-98.583%
2026-03-06	7.9900	8.0900	7.9900	8.0900	+12.361%	2	11	-98.517%
2026-02-27	7.2000	7.2000	7.2000	7.2000	+2.857%	1	9	-98.333%
2026-02-25	7.0000	7.0000	7.0000	7.0000	+22.807%	1	7	-98.286%
2026-02-23	5.7000	5.7000	5.7000	5.7000	-10.938%	1	7	-97.895%
2026-02-20	6.4000	6.4000	6.4000	6.4000	0.000%	8	7	-98.125%