Dark

SBUX20261016P100
SBUX Oct 16 2026 100.00 Put (SBUX261016P00100000)
option OPRA

EOD

Sep 24, 2026

6.75-2.597%(-0.18)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.5500	7.3600	6.5500	6.7500	-2.597%	101	5,089	0.000%
2026-09-23	5.8000	7.1000	5.8000	6.9300	+26.000%	23	5,099	-2.597%
2026-09-22	5.1500	5.9400	5.1300	5.5000	0.000%	46	5,116	+22.727%
2026-09-21	5.5000	6.8300	5.4400	5.5000	+10.000%	135	5,121	+22.727%
2026-09-18	5.3600	5.7000	4.8500	5.0000	+14.943%	116	5,159	+35.000%
2026-09-17	4.6000	4.9000	4.0300	4.3500	-8.228%	177	5,186	+55.172%
2026-09-16	4.3700	5.1000	3.9700	4.7400	-2.268%	163	5,116	+42.405%
2026-09-15	3.9500	5.1800	3.9500	4.8500	+40.988%	207	5,151	+39.175%
2026-09-14	3.5500	3.8500	3.2500	3.4400	-6.522%	91	5,218	+96.221%
2026-09-11	3.1100	3.8200	3.1100	3.6800	+2.222%	203	5,185	+83.424%
2026-09-10	3.1100	3.8000	2.6300	3.6000	+13.924%	276	5,157	+87.500%
2026-09-09	3.1000	3.3700	2.8200	3.1600	+28.455%	276	5,204	+113.608%
2026-09-08	1.5900	2.5900	1.5900	2.4600	+43.860%	242	5,197	+174.390%
2026-09-04	1.4600	1.7300	1.3700	1.7100	+18.750%	1,450	5,218	+294.737%
2026-09-03	1.2800	1.6200	1.2800	1.4400	+25.217%	111	5,218	+368.750%
2026-09-02	1.4800	1.4800	1.1100	1.1500	-25.806%	63	5,215	+486.957%
2026-09-01	1.4700	1.6400	1.3000	1.5500	+1.974%	46	5,201	+335.484%
2026-08-31	1.3800	1.5300	1.3400	1.5200	+14.286%	60	5,193	+344.079%
2026-08-28	1.3400	1.3800	1.1600	1.3300	-13.072%	1,107	5,165	+407.519%
2026-08-27	1.2400	1.5500	1.2400	1.5300	+16.794%	280	4,693	+341.176%
2026-08-26	1.7600	1.7600	1.3100	1.3100	-29.570%	1,289	4,642	+415.267%
2026-08-25	1.8500	1.8800	1.5800	1.8600	+20.779%	700	3,518	+262.903%
2026-08-24	1.8700	1.8700	1.4700	1.5400	-8.876%	213	3,159	+338.312%
2026-08-21	2.2300	2.5200	1.6900	1.6900	-32.129%	33	3,006	+299.408%
2026-08-20	2.3000	2.7200	2.3000	2.4900	+22.059%	81	2,999	+171.084%
2026-08-19	1.3900	2.1300	1.3900	2.0400	+20.000%	136	2,962	+230.882%
2026-08-18	1.5000	1.7000	1.4500	1.7000	+8.280%	56	2,928	+297.059%
2026-08-17	1.6800	1.6800	1.4300	1.5700	+2.614%	17	2,914	+329.936%
2026-08-14	1.6200	1.6200	1.4600	1.5300	-1.290%	20	2,909	+341.176%
2026-08-13	1.2100	1.5500	1.2100	1.5500	-6.061%	37	2,907	+335.484%
2026-08-12	2.0500	2.0500	1.6500	1.6500	-21.429%	47	2,901	+309.091%
2026-08-11	2.8100	2.8100	2.0600	2.1000	-25.532%	29	2,918	+221.429%
2026-08-10	2.7900	2.8200	2.7000	2.8200	+22.609%	6	2,901	+139.362%
2026-08-07	2.9300	2.9300	2.3000	2.3000	-16.968%	18	2,899	+193.478%
2026-08-06	3.1000	3.2500	2.6500	2.7700	-1.423%	12	2,901	+143.682%
2026-08-05	3.2500	3.2500	2.5800	2.8100	-12.188%	115	2,899	+140.214%
2026-08-04	4.0600	4.0600	3.2000	3.2000	-3.614%	25	2,898	+110.938%
2026-08-03	2.9400	3.3300	2.9400	3.3200	+9.211%	47	2,884	+103.313%
2026-07-31	2.6200	3.2500	2.6200	3.0400	+14.717%	47	2,885	+122.039%
2026-07-30	2.8000	3.0000	2.6000	2.6500	-39.080%	19	2,863	+154.717%
2026-07-29	4.3000	4.4000	4.2200	4.3500	-6.452%	8	2,854	+55.172%
2026-07-28	3.9600	4.6500	3.9000	4.6500	+14.815%	58	2,857	+45.161%
2026-07-27	4.0500	4.0500	4.0500	4.0500	-7.955%	10	2,849	+66.667%
2026-07-24	4.4500	4.4500	4.4000	4.4000	-12.000%	9	2,849	+53.409%
2026-07-23	4.9500	5.0500	4.9500	5.0000	0.000%	8	2,848	+35.000%
2026-07-22	4.2500	5.0000	4.2500	5.0000	+13.636%	5	2,845	+35.000%
2026-07-21	4.3500	4.4000	4.3000	4.4000	+4.019%	73	2,847	+53.409%
2026-07-20	4.0000	4.8500	3.9500	4.2300	-1.628%	27	2,844	+59.574%
2026-07-17	3.5200	4.3000	3.5000	4.3000	+31.498%	42	2,839	+56.977%
2026-07-16	3.7800	3.7800	3.2000	3.2700	-19.853%	90	2,824	+106.422%
2026-07-15	3.9200	4.0800	3.6500	4.0800	+10.270%	40	2,762	+65.441%
2026-07-14	3.6200	3.7000	3.5000	3.7000	+6.322%	9	2,756	+82.432%
2026-07-13	3.8300	3.8300	3.4800	3.4800	-13.648%	5	2,753	+93.966%
2026-07-10	3.9600	4.0300	3.6200	4.0300	+6.053%	32	2,750	+67.494%
2026-07-09	3.7500	3.8000	3.7500	3.8000	-23.541%	20	2,746	+77.632%
2026-07-07	4.2800	4.9700	4.2700	4.9700	-14.162%	4	2,736	+35.815%
2026-07-06	5.7500	5.7900	5.7500	5.7900	+36.235%	2	2,738	+16.580%
2026-07-02	4.5500	4.5500	4.2500	4.2500	-6.593%	22	2,738	+58.824%
2026-06-26	4.6500	4.7000	4.5500	4.5500	-5.992%	9	2,739	+48.352%
2026-06-25	4.8400	4.8400	4.8400	4.8400	-2.222%	5	2,743	+39.463%
2026-06-24	5.2000	5.3000	4.9500	4.9500	-15.385%	46	2,748	+36.364%
2026-06-23	6.3000	6.3000	5.8500	5.8500	-4.878%	1,538	2,704	+15.385%
2026-06-22	6.1500	6.1500	6.1500	6.1500	-5.385%	413	1,213	+9.756%
2026-06-17	6.0000	6.5000	6.0000	6.5000	+5.691%	64	757	+3.846%
2026-06-16	5.9500	6.1500	5.9500	6.1500	+4.237%	4	757	+9.756%
2026-06-15	5.1800	5.9000	5.1800	5.9000	+5.357%	7	164	+14.407%
2026-06-12	5.8500	6.0000	5.5000	5.6000	-8.497%	646	164	+20.536%
2026-06-11	6.7300	6.7500	6.0900	6.1200	-19.368%	5	164	+10.294%
2026-06-10	7.5900	7.5900	7.5900	7.5900	-10.178%	2	161	-11.067%
2026-06-09	7.9000	8.5000	7.9000	8.4500	-13.066%	16	163	-20.118%
2026-06-05	9.7500	9.7500	9.7200	9.7200	-6.807%	2	162	-30.556%
2026-06-04	9.6000	10.4300	9.6000	10.4300	+12.151%	2	160	-35.283%
2026-06-03	8.7500	9.3000	8.7500	9.3000	+5.682%	12	161	-27.419%
2026-06-02	8.8000	8.8000	8.8000	8.8000	+0.571%	1	169	-23.295%
2026-06-01	8.7500	8.7500	8.7500	8.7500	+12.903%	50	170	-22.857%
2026-05-29	7.8000	7.8000	7.7500	7.7500	+16.541%	6	220	-12.903%
2026-05-28	6.9900	6.9900	6.5500	6.6500	-3.623%	41	215	+1.504%
2026-05-27	6.9000	6.9000	6.9000	6.9000	+0.730%	4	200	-2.174%
2026-05-26	6.4000	6.9500	6.4000	6.8500	+8.730%	12	197	-1.460%
2026-05-22	6.0500	6.3000	6.0500	6.3000	+11.504%	9	207	+7.143%
2026-05-21	5.9000	5.9000	5.6500	5.6500	+13.000%	6	198	+19.469%
2026-05-18	5.0500	5.1900	5.0000	5.0000	-5.660%	12	198	+35.000%
2026-05-15	5.2500	5.3000	5.2100	5.3000	-0.935%	31	196	+27.358%
2026-05-14	5.2000	5.3500	5.2000	5.3500	-2.727%	12	185	+26.168%
2026-05-13	5.4000	5.5000	5.3500	5.5000	-6.463%	5	175	+22.727%
2026-05-08	5.9000	5.9000	5.8800	5.8800	-7.402%	51	175	+14.796%
2026-05-07	6.3500	6.3500	6.3500	6.3500	+29.328%	1	126	+6.299%
2026-05-06	4.9100	4.9100	4.9100	4.9100	-13.860%	1	126	+37.475%
2026-05-05	5.8500	5.8500	5.5500	5.7000	-2.564%	7	126	+18.421%
2026-05-04	5.9000	5.9000	5.5400	5.8500	+5.405%	10	121	+15.385%
2026-05-01	5.6000	5.6500	5.5500	5.5500	-9.756%	20	110	+21.622%
2026-04-30	6.1500	6.1500	6.1500	6.1500	-1.600%	2	110	+9.756%
2026-04-29	6.3500	6.3500	6.2500	6.2500	-37.186%	2	108	+8.000%
2026-04-28	10.1100	10.1900	9.9500	9.9500	+8.152%	62	108	-32.161%
2026-04-27	9.2000	9.2000	9.2000	9.2000	+1.657%	5	68	-26.630%
2026-04-24	9.3000	9.3000	9.0500	9.0500	-8.122%	4	64	-25.414%
2026-04-21	9.6000	9.8500	9.6000	9.8500	+16.293%	24	44	-31.472%
2026-04-17	8.4000	8.4700	8.4000	8.4700	-23.000%	4	44	-20.307%
2026-04-13	11.0000	11.0000	11.0000	11.0000	+2.326%	3	41	-38.636%
2026-04-09	10.7500	10.7500	10.7500	10.7500	-33.147%	1	39	-37.209%
2026-03-31	16.0800	16.0800	16.0800	16.0800	+69.263%	1	38	-58.022%
2026-03-13	9.5000	9.5000	9.5000	9.5000	+2.592%	25	38	-28.947%
2026-03-12	8.9000	9.3500	8.9000	9.2600	-13.458%	14	13	-27.106%
2026-03-09	10.7000	10.7000	10.7000	10.7000	+0.659%	1	3	-36.916%
2026-02-27	10.6300	10.6300	10.6300	10.6300	-1.574%	1	2	-36.500%
2026-02-25	10.8000	10.8000	10.8000	10.8000	0.000%	1	0	-37.500%