Dark

SBUX20261016C120
SBUX Oct 16 2026 120.00 Call (SBUX261016C00120000)
option OPRA

EOD

Sep 24, 2026

0.01000.000%(0.0000)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0200	0.0200	0.0100	0.0100	0.000%	18	1,982	0.000%
2026-09-23	0.0200	0.0400	0.0100	0.0100	0.000%	57	1,998	0.000%
2026-09-22	0.0100	0.0400	0.0100	0.0100	-50.000%	18	2,022	0.000%
2026-09-21	0.0300	0.0400	0.0100	0.0200	+100.000%	148	2,025	-50.000%
2026-09-18	0.0300	0.0400	0.0100	0.0100	-75.000%	7	2,067	0.000%
2026-09-17	0.0400	0.0400	0.0100	0.0400	0.000%	55	2,071	-75.000%
2026-09-16	0.0400	0.0400	0.0300	0.0400	-20.000%	13	2,061	-75.000%
2026-09-15	0.0300	0.0800	0.0200	0.0500	-16.667%	70	2,073	-80.000%
2026-09-14	0.0500	0.0700	0.0200	0.0600	+20.000%	149	2,091	-83.333%
2026-09-11	0.1600	0.1600	0.0400	0.0500	-28.571%	89	2,237	-80.000%
2026-09-10	0.0500	0.1100	0.0500	0.0700	-30.000%	453	2,306	-85.714%
2026-09-09	0.3300	0.3300	0.0900	0.1000	-44.444%	201	2,444	-90.000%
2026-09-08	0.2500	0.2700	0.1400	0.1800	-55.000%	75	2,599	-94.444%
2026-09-04	0.3700	0.4000	0.3000	0.4000	+2.564%	96	2,609	-97.500%
2026-09-03	0.4600	0.4600	0.3500	0.3900	-29.091%	455	2,609	-97.436%
2026-09-02	0.5300	0.6500	0.5300	0.5500	+25.000%	52	2,857	-98.182%
2026-09-01	0.5700	0.6000	0.3800	0.4400	-16.981%	71	2,858	-97.727%
2026-08-31	0.7700	0.7700	0.5300	0.5300	-32.051%	75	2,846	-98.113%
2026-08-28	0.8400	0.9200	0.7800	0.7800	0.000%	61	2,841	-98.718%
2026-08-27	1.0200	1.0200	0.7300	0.7800	-19.588%	298	2,829	-98.718%
2026-08-26	0.7000	0.9900	0.7000	0.9700	+61.667%	239	2,662	-98.969%
2026-08-25	0.7500	0.8000	0.6000	0.6000	-31.818%	67	2,545	-98.333%
2026-08-24	0.9400	0.9800	0.7900	0.8800	+10.000%	177	2,530	-98.864%
2026-08-21	0.6300	0.8000	0.6300	0.8000	+60.000%	46	2,459	-98.750%
2026-08-20	0.6000	0.6400	0.4100	0.5000	-16.667%	155	2,461	-98.000%
2026-08-19	0.7300	1.0200	0.6000	0.6000	-31.818%	72	2,351	-98.333%
2026-08-18	1.2100	1.2100	0.7900	0.8800	-10.204%	145	2,364	-98.864%
2026-08-17	0.9500	1.1600	0.8900	0.9800	-10.909%	420	2,352	-98.980%
2026-08-14	1.2000	1.2000	1.1000	1.1000	-15.385%	11	2,123	-99.091%
2026-08-13	1.3800	1.5600	1.3000	1.3000	+8.333%	118	2,126	-99.231%
2026-08-12	0.8600	1.2000	0.8600	1.2000	+33.333%	76	2,109	-99.167%
2026-08-11	0.8700	0.9300	0.7500	0.9000	+9.756%	56	2,067	-98.889%
2026-08-10	0.8200	0.8200	0.8200	0.8200	-24.074%	1	2,059	-98.780%
2026-08-07	1.0000	1.0800	1.0000	1.0800	+27.059%	23	2,058	-99.074%
2026-08-06	1.3800	1.3800	0.8000	0.8500	-32.000%	11	2,045	-98.824%
2026-08-05	1.2600	1.2600	1.2300	1.2500	+7.759%	7	2,048	-99.200%
2026-08-04	0.7800	1.1600	0.7800	1.1600	+45.000%	20	2,044	-99.138%
2026-08-03	1.1800	1.2100	0.8000	0.8000	-32.203%	52	2,037	-98.750%
2026-07-31	1.2100	1.3400	1.1000	1.1800	-18.621%	75	2,024	-99.153%
2026-07-30	1.8800	1.8800	1.3100	1.4500	+11.538%	276	1,954	-99.310%
2026-07-29	1.3800	1.3800	1.2400	1.3000	-0.763%	231	1,711	-99.231%
2026-07-28	1.7000	1.8000	1.3100	1.3100	-13.816%	34	1,481	-99.237%
2026-07-27	1.8000	1.8000	1.5200	1.5200	-13.636%	31	1,460	-99.342%
2026-07-24	1.7600	1.7600	1.7600	1.7600	+14.286%	1	1,435	-99.432%
2026-07-23	1.4400	1.5400	1.3300	1.5400	-12.000%	37	1,436	-99.351%
2026-07-22	2.0400	2.0400	1.7300	1.7500	-6.417%	149	1,401	-99.429%
2026-07-21	1.5300	1.9800	1.5300	1.8700	+6.250%	54	1,264	-99.465%
2026-07-20	2.2100	2.2100	1.7500	1.7600	-18.519%	70	1,221	-99.432%
2026-07-17	2.7000	2.7000	2.1000	2.1600	-24.211%	61	1,172	-99.537%
2026-07-16	2.9400	2.9400	2.8500	2.8500	+23.913%	111	1,155	-99.649%
2026-07-15	2.3900	2.5300	2.3000	2.3000	+1.770%	34	1,045	-99.565%
2026-07-14	2.2600	2.2600	2.2600	2.2600	-20.423%	7	1,016	-99.558%
2026-07-13	2.7600	2.8700	2.7300	2.8400	+17.842%	24	1,011	-99.648%
2026-07-10	2.5200	2.5700	2.3500	2.4100	-3.984%	75	1,002	-99.585%
2026-07-09	2.4500	2.7000	2.4500	2.5100	+37.912%	54	988	-99.602%
2026-07-08	1.9800	1.9800	1.5100	1.8200	+4.000%	4	959	-99.451%
2026-07-07	2.0100	2.0500	1.7000	1.7500	+19.048%	132	956	-99.429%
2026-07-06	1.2200	1.4700	1.2200	1.4700	-21.390%	37	929	-99.320%
2026-07-02	2.0300	2.1900	1.8700	1.8700	+38.519%	37	901	-99.465%
2026-07-01	1.4600	1.4600	1.3500	1.3500	-19.643%	2	901	-99.259%
2026-06-30	1.6000	1.6800	1.6000	1.6800	-14.286%	2	900	-99.405%
2026-06-29	1.8700	1.9600	1.8700	1.9600	-6.220%	14	899	-99.490%
2026-06-26	2.1300	2.1300	1.9400	2.0900	+17.416%	25	898	-99.522%
2026-06-25	1.7600	1.7800	1.7600	1.7800	-19.820%	2	888	-99.438%
2026-06-24	1.5000	2.2200	1.5000	2.2200	+58.571%	22	889	-99.550%
2026-06-23	1.4000	1.4000	1.4000	1.4000	-2.778%	1	895	-99.286%
2026-06-22	1.5500	1.5500	1.4100	1.4400	-15.789%	9	894	-99.306%
2026-06-16	1.7300	1.7700	1.7000	1.7100	-5.000%	12	888	-99.415%
2026-06-15	1.8000	1.8000	1.8000	1.8000	-22.078%	10	883	-99.444%
2026-06-12	2.3100	2.3100	2.3100	2.3100	+1.316%	15	883	-99.567%
2026-06-11	2.0200	2.2800	2.0000	2.2800	+54.054%	65	883	-99.561%
2026-06-10	1.5500	1.5500	1.4800	1.4800	+27.586%	11	873	-99.324%
2026-06-05	1.1600	1.1600	1.1600	1.1600	-4.918%	1	872	-99.138%
2026-06-04	1.2200	1.2200	1.2200	1.2200	-6.154%	1	871	-99.180%
2026-06-01	1.5300	1.5300	1.3000	1.3000	-21.212%	16	871	-99.231%
2026-05-29	1.7900	1.8600	1.6500	1.6500	-37.736%	22	878	-99.394%
2026-05-26	2.8900	2.8900	2.4500	2.6500	-1.852%	31	856	-99.623%
2026-05-22	2.7500	2.7500	2.5900	2.7000	-5.263%	13	864	-99.630%
2026-05-21	2.9400	2.9400	2.8300	2.8500	-25.000%	4	851	-99.649%
2026-05-20	3.9000	3.9000	3.8000	3.8000	+1.333%	22	851	-99.737%
2026-05-19	3.8500	3.9500	3.7500	3.7500	-0.531%	13	830	-99.733%
2026-05-18	4.3000	4.3000	3.7700	3.7700	-2.078%	562	830	-99.735%
2026-05-15	3.8500	3.8500	3.8000	3.8500	-2.532%	5	830	-99.740%
2026-05-14	4.0000	4.0000	3.9500	3.9500	+2.597%	3	268	-99.747%
2026-05-13	3.9000	4.0800	3.8500	3.8500	-3.750%	27	250	-99.740%
2026-05-12	3.6000	4.0000	3.6000	4.0000	+12.676%	8	250	-99.750%
2026-05-11	3.5000	3.5700	3.5000	3.5500	+14.516%	42	250	-99.718%
2026-05-08	3.1000	3.1000	3.1000	3.1000	-17.333%	1	208	-99.677%
2026-05-06	3.4700	3.7500	3.4700	3.7500	+17.188%	6	208	-99.733%
2026-05-05	3.1500	3.2500	3.1500	3.2000	-1.538%	6	206	-99.688%
2026-05-04	3.6000	3.6000	3.2500	3.2500	-9.722%	4	204	-99.692%
2026-05-01	3.5000	3.6000	3.5000	3.6000	+2.857%	70	135	-99.722%
2026-04-30	3.4000	3.5000	3.3500	3.5000	-1.408%	18	135	-99.714%
2026-04-29	3.0500	3.7500	2.9800	3.5500	+90.860%	61	126	-99.718%
2026-04-28	1.8900	1.8900	1.7900	1.8600	-13.488%	46	121	-99.462%
2026-04-27	2.1500	2.1500	2.1500	2.1500	-8.511%	1	102	-99.535%
2026-04-24	2.3500	2.3500	2.3500	2.3500	-7.843%	18	102	-99.574%
2026-04-23	2.5500	2.5500	2.5500	2.5500	+13.839%	2	84	-99.608%
2026-04-22	2.2400	2.2400	2.2400	2.2400	-2.609%	2	82	-99.554%
2026-04-20	2.3500	2.3800	2.3000	2.3000	+4.545%	9	80	-99.565%
2026-04-16	2.3200	2.3200	2.2000	2.2000	-7.563%	6	76	-99.545%
2026-04-15	2.3800	2.3800	2.3800	2.3800	0.000%	10	70	-99.580%
2026-04-14	2.3800	2.3800	2.3800	2.3800	+13.876%	48	60	-99.580%
2026-04-09	2.0900	2.0900	2.0900	2.0900	+16.760%	3	41	-99.522%
2026-04-06	1.7900	1.7900	1.7900	1.7900	+37.692%	1	38	-99.441%
2026-04-01	1.3000	1.3000	1.3000	1.3000	-25.287%	1	37	-99.231%
2026-03-25	1.7400	1.7400	1.7400	1.7400	+5.455%	1	36	-99.425%
2026-03-24	1.6500	1.6500	1.6500	1.6500	-19.512%	1	35	-99.394%
2026-03-23	2.0500	2.0500	2.0500	2.0500	-10.480%	1	34	-99.512%
2026-03-18	2.2900	2.2900	2.2900	2.2900	-46.118%	1	33	-99.563%
2026-03-12	4.2500	4.2500	4.2500	4.2500	+18.056%	2	32	-99.765%
2026-03-11	3.8200	3.8200	3.6000	3.6000	-1.370%	15	30	-99.722%
2026-03-10	3.6500	3.6500	3.6500	3.6500	-2.667%	1	15	-99.726%
2026-03-09	3.1000	3.7500	3.1000	3.7500	+10.294%	6	14	-99.733%
2026-03-06	2.8600	3.4000	2.8600	3.4000	-1.449%	7	8	-99.706%
2026-02-26	3.4500	3.4500	3.4500	3.4500	+22.340%	1	3	-99.710%
2026-02-24	2.8200	2.8200	2.8200	2.8200	0.000%	2	2	-99.645%