Dark

SBUX20261016C110
SBUX Oct 16 2026 110.00 Call (SBUX261016C00110000)
option OPRA

EOD

Sep 24, 2026

0.03000.000%(0.0000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0400	0.0400	0.0300	0.0300	0.000%	15	2,073	0.000%
2026-09-23	0.0400	0.0600	0.0200	0.0300	-62.500%	47	2,085	0.000%
2026-09-22	0.1000	0.1000	0.0600	0.0800	-20.000%	32	2,127	-62.500%
2026-09-21	0.1000	0.1100	0.0400	0.1000	-16.667%	77	2,130	-70.000%
2026-09-18	0.1300	0.1400	0.1000	0.1200	-36.842%	34	2,165	-75.000%
2026-09-17	0.3000	0.3000	0.1700	0.1900	-9.524%	47	2,171	-84.211%
2026-09-16	0.1900	0.3100	0.1900	0.2100	+5.000%	76	2,156	-85.714%
2026-09-15	0.3800	0.3800	0.0400	0.2000	-50.000%	107	2,200	-85.000%
2026-09-14	0.4300	0.4600	0.3200	0.4000	+8.108%	65	2,242	-92.500%
2026-09-11	0.6000	0.6200	0.3600	0.3700	-30.189%	373	2,226	-91.892%
2026-09-10	0.5900	0.9000	0.5000	0.5300	-24.286%	175	1,981	-94.340%
2026-09-09	0.8100	0.8300	0.5600	0.7000	-36.364%	277	1,984	-95.714%
2026-09-08	1.7500	1.8500	1.0000	1.1000	-36.782%	332	1,898	-97.273%
2026-09-04	2.2000	2.2500	1.6800	1.7400	-25.322%	228	1,875	-98.276%
2026-09-03	2.9300	2.9300	2.1100	2.3300	-9.339%	547	1,875	-98.712%
2026-09-02	2.4300	3.1000	2.4300	2.5700	+1.581%	93	1,734	-98.833%
2026-09-01	2.5000	2.9400	2.3100	2.5300	-1.938%	67	1,712	-98.814%
2026-08-31	3.3000	3.4500	2.5700	2.5800	-28.333%	65	1,700	-98.837%
2026-08-28	3.6000	3.8100	3.2000	3.6000	+4.046%	62	1,678	-99.167%
2026-08-27	3.9500	4.6500	3.1800	3.4600	-13.500%	390	1,645	-99.133%
2026-08-26	2.8600	4.0000	2.5500	4.0000	+53.846%	93	1,463	-99.250%
2026-08-25	2.8800	3.2300	2.5800	2.6000	-27.978%	281	1,429	-98.846%
2026-08-24	2.9400	3.7100	2.9400	3.6100	+3.143%	74	1,303	-99.169%
2026-08-21	2.3600	3.5000	2.1300	3.5000	+70.732%	38	1,278	-99.143%
2026-08-20	2.5900	2.8300	1.9500	2.0500	-20.849%	61	1,262	-98.537%
2026-08-19	3.6000	3.6000	2.5700	2.5900	-27.042%	65	1,256	-98.842%
2026-08-18	4.0700	4.0700	3.5100	3.5500	-4.826%	66	1,216	-99.155%
2026-08-17	3.5500	3.9000	3.5500	3.7300	-4.604%	22	1,226	-99.196%
2026-08-14	4.2000	4.2000	3.9100	3.9100	-13.111%	19	1,223	-99.233%
2026-08-13	4.5000	5.1000	4.5000	4.5000	+8.434%	72	1,223	-99.333%
2026-08-12	3.1200	4.1500	3.1000	4.1500	+23.881%	109	1,241	-99.277%
2026-08-11	3.2000	3.4000	3.0200	3.3500	+26.894%	33	1,250	-99.104%
2026-08-10	2.9000	3.0500	2.6400	2.6400	-24.571%	19	1,239	-98.864%
2026-08-07	2.4000	3.6000	2.4000	3.5000	+6.383%	118	1,227	-99.143%
2026-08-06	3.0800	3.2900	2.7400	3.2900	-12.267%	29	1,283	-99.088%
2026-08-05	3.6000	3.9000	3.3500	3.7500	+7.143%	43	1,270	-99.200%
2026-08-04	2.3000	3.5000	2.2200	3.5000	+24.113%	91	1,242	-99.143%
2026-08-03	4.3500	4.7900	2.8200	2.8200	-25.594%	130	1,262	-98.936%
2026-07-31	4.3500	4.3500	3.3200	3.7900	+4.121%	171	1,176	-99.208%
2026-07-30	4.7000	5.2300	3.6000	3.6400	+1.111%	491	1,041	-99.176%
2026-07-29	3.7000	3.8800	3.6000	3.6000	0.000%	53	871	-99.167%
2026-07-28	4.1000	4.1500	3.6000	3.6000	-11.111%	7	839	-99.167%
2026-07-27	4.3700	4.5500	4.0500	4.0500	+2.015%	34	838	-99.259%
2026-07-24	4.5000	4.5000	3.9700	3.9700	+3.117%	5	837	-99.244%
2026-07-23	3.5500	3.8600	3.5000	3.8500	-9.412%	28	833	-99.221%
2026-07-22	4.8500	4.8500	4.2500	4.2500	-5.556%	52	819	-99.294%
2026-07-21	4.8500	4.8500	4.4500	4.5000	+1.810%	34	790	-99.333%
2026-07-20	5.2000	5.3000	4.3500	4.4200	-11.066%	34	786	-99.321%
2026-07-17	6.0200	6.0200	4.9700	4.9700	-19.318%	12	771	-99.396%
2026-07-16	5.7000	6.4500	5.7000	6.1600	+12.000%	14	759	-99.513%
2026-07-14	5.7400	5.7400	5.3800	5.5000	-13.658%	7	754	-99.455%
2026-07-13	6.0000	6.3700	5.8900	6.3700	+13.750%	11	752	-99.529%
2026-07-10	5.8300	5.9500	5.5500	5.6000	-5.085%	124	746	-99.464%
2026-07-09	5.1600	5.9500	5.1600	5.9000	+35.011%	85	747	-99.492%
2026-07-08	3.8000	4.3700	3.8000	4.3700	+4.048%	19	744	-99.314%
2026-07-07	4.8600	5.1000	4.2000	4.2000	+15.385%	43	726	-99.286%
2026-07-06	3.2500	3.6400	3.1400	3.6400	-19.111%	8	720	-99.176%
2026-07-02	4.5000	5.2000	4.2000	4.5000	+8.434%	127	672	-99.333%
2026-07-01	3.6900	4.1500	3.6000	4.1500	-10.173%	22	672	-99.277%
2026-06-29	4.8000	5.2000	4.6200	4.6200	+8.197%	4	655	-99.351%
2026-06-25	4.7900	4.7900	4.2700	4.2700	-4.045%	6	654	-99.297%
2026-06-24	4.0000	4.4500	4.0000	4.4500	+27.507%	129	651	-99.326%
2026-06-22	3.9000	3.9000	3.4500	3.4900	+6.728%	10	609	-99.140%
2026-06-17	3.7500	3.7500	3.2700	3.2700	-16.154%	113	711	-99.083%
2026-06-16	3.9700	3.9700	3.8000	3.9000	-9.302%	6	711	-99.231%
2026-06-15	4.3500	4.7000	4.3000	4.3000	-7.527%	9	712	-99.302%
2026-06-11	4.0000	4.8500	4.0000	4.6500	+32.857%	322	712	-99.355%
2026-06-10	3.5000	3.5000	3.5000	3.5000	+6.061%	15	672	-99.143%
2026-06-09	3.2500	3.3000	3.2100	3.3000	+25.000%	13	670	-99.091%
2026-06-08	2.6400	2.6400	2.6400	2.6400	+8.642%	1	659	-98.864%
2026-06-04	2.7000	2.7000	2.4300	2.4300	-18.729%	3	659	-98.765%
2026-06-03	2.9900	2.9900	2.9900	2.9900	+5.282%	1	657	-98.997%
2026-06-02	3.0500	3.4000	2.8400	2.8400	-8.682%	20	657	-98.944%
2026-06-01	3.1000	3.2000	2.8700	3.1100	-17.942%	258	657	-99.035%
2026-05-29	4.1000	4.1000	3.6000	3.7900	-14.831%	43	487	-99.208%
2026-05-28	4.4000	4.6300	4.3000	4.4500	-7.292%	20	456	-99.326%
2026-05-27	4.6000	4.9500	4.6000	4.8000	-1.031%	8	446	-99.375%
2026-05-26	5.6000	5.6000	4.8500	4.8500	-8.491%	37	448	-99.381%
2026-05-22	5.3500	5.3500	5.3000	5.3000	-9.710%	5	479	-99.434%
2026-05-21	6.1000	6.2000	5.5000	5.8700	-22.149%	71	474	-99.489%
2026-05-20	7.5400	7.5400	7.5400	7.5400	+4.722%	1	474	-99.602%
2026-05-19	6.3900	7.2000	6.3900	7.2000	-4.000%	10	381	-99.583%
2026-05-18	7.5700	7.5800	6.9500	7.5000	+6.082%	20	381	-99.600%
2026-05-14	7.7000	7.7000	7.0700	7.0700	+3.971%	30	381	-99.576%
2026-05-13	7.5200	7.7500	6.8000	6.8000	-4.225%	9	380	-99.559%
2026-05-12	7.1000	7.1000	7.1000	7.1000	+5.185%	2	380	-99.577%
2026-05-11	6.7500	6.7500	6.7500	6.7500	+10.656%	4	380	-99.556%
2026-05-07	5.5600	6.1000	5.5600	6.1000	-10.294%	3	378	-99.508%
2026-05-06	6.5500	6.9100	6.5500	6.8000	+6.250%	9	375	-99.559%
2026-05-05	6.4000	6.4000	6.4000	6.4000	0.000%	2	377	-99.531%
2026-05-04	6.8700	6.8700	6.4000	6.4000	-7.914%	25	376	-99.531%
2026-05-01	7.4500	7.4500	6.9500	6.9500	+1.460%	44	358	-99.568%
2026-04-30	6.2600	6.8500	6.2600	6.8500	-2.143%	54	358	-99.562%
2026-04-29	5.7000	7.1500	5.7000	7.0000	+79.487%	18	351	-99.571%
2026-04-28	3.7000	3.9500	3.7000	3.9000	-25.714%	256	353	-99.231%
2026-04-23	5.2000	5.2500	5.2000	5.2500	+20.690%	7	194	-99.429%
2026-04-22	4.3500	4.3500	4.3500	4.3500	+6.098%	3	194	-99.310%
2026-04-21	4.1000	4.1000	4.1000	4.1000	-18.651%	25	191	-99.268%
2026-04-17	5.1000	5.5800	5.0400	5.0400	+13.258%	17	166	-99.405%
2026-04-16	4.4500	4.4500	4.4000	4.4500	+3.009%	5	159	-99.326%
2026-04-14	4.3200	4.3200	4.3200	4.3200	+2.857%	1	154	-99.306%
2026-04-13	4.1000	4.2000	4.0000	4.2000	+5.000%	42	153	-99.286%
2026-04-10	4.2500	4.2500	4.0000	4.0000	-16.318%	25	112	-99.250%
2026-04-09	4.7800	4.7800	4.7800	4.7800	+12.736%	1	87	-99.372%
2026-04-08	4.7800	4.7800	4.2400	4.2400	-0.235%	47	86	-99.292%
2026-04-07	4.2500	4.2500	4.2500	4.2500	+18.056%	1	41	-99.294%
2026-04-06	3.6000	3.6000	3.6000	3.6000	+28.571%	2	40	-99.167%
2026-04-01	2.8000	2.8000	2.8000	2.8000	+12.903%	3	38	-98.929%
2026-03-27	2.4800	2.4800	2.4800	2.4800	-29.745%	1	35	-98.790%
2026-03-25	3.7000	3.7000	3.5300	3.5300	-15.550%	2	36	-99.150%
2026-03-23	4.1800	4.1800	4.1800	4.1800	-23.020%	2	35	-99.282%
2026-03-16	5.4300	5.4300	5.4300	5.4300	-14.757%	2	33	-99.448%
2026-03-13	6.3500	6.4000	6.2900	6.3700	-2.000%	40	31	-99.529%
2026-03-12	7.0000	7.0000	6.5000	6.5000	+30.000%	6	11	-99.538%
2026-03-02	5.0000	5.0000	5.0000	5.0000	-9.091%	1	6	-99.400%
2026-02-27	5.5000	5.5000	5.5000	5.5000	+22.768%	1	6	-99.455%
2026-02-24	4.4800	4.4800	4.4800	4.4800	+5.412%	1	5	-99.330%
2026-02-23	4.6500	4.6500	4.2500	4.2500	0.000%	6	5	-99.294%