Dark

SBUX20261016P85
SBUX Oct 16 2026 85.00 Put (SBUX261016P00085000)
option OPRA

EOD

Sep 24, 2026

0.2700-18.182%(-0.0600)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2500	0.3400	0.2500	0.2700	-18.182%	13	1,972	0.000%
2026-09-23	0.2600	0.3300	0.2200	0.3300	+65.000%	671	1,975	-18.182%
2026-09-22	0.1300	0.2100	0.1300	0.2000	-25.926%	8	1,325	+35.000%
2026-09-21	0.2000	0.3100	0.2000	0.2700	+17.391%	236	1,323	0.000%
2026-09-18	0.2400	0.2800	0.2000	0.2300	+64.286%	57	1,380	+17.391%
2026-09-17	0.2000	0.2500	0.1400	0.1400	-46.154%	25	1,348	+92.857%
2026-09-15	0.1900	0.2800	0.1900	0.2600	+85.714%	202	1,346	+3.846%
2026-09-14	0.1600	0.2200	0.1400	0.1400	-50.000%	9	1,247	+92.857%
2026-09-11	0.1800	0.2800	0.1800	0.2800	+64.706%	2	1,241	-3.571%
2026-09-10	0.1900	0.1900	0.1600	0.1700	-15.000%	3	1,240	+58.824%
2026-09-09	0.2000	0.2000	0.1700	0.2000	+42.857%	35	1,240	+35.000%
2026-09-08	0.1800	0.1800	0.0900	0.1400	+40.000%	30	1,226	+92.857%
2026-09-04	0.1200	0.1500	0.1000	0.1000	-9.091%	8	1,231	+170.000%
2026-09-03	0.1000	0.1100	0.0700	0.1100	-8.333%	28	1,231	+145.455%
2026-09-01	0.1100	0.1200	0.1100	0.1200	-20.000%	3	1,258	+125.000%
2026-08-27	0.1100	0.1500	0.1100	0.1500	+7.143%	5	1,258	+80.000%
2026-08-26	0.1500	0.1500	0.1400	0.1400	-22.222%	22	1,258	+92.857%
2026-08-25	0.1800	0.1800	0.1800	0.1800	-5.263%	1	1,278	+50.000%
2026-08-21	0.1800	0.1900	0.1800	0.1900	-36.667%	7	1,278	+42.105%
2026-08-20	0.2200	0.3000	0.2200	0.3000	+87.500%	4	1,271	-10.000%
2026-08-19	0.1600	0.1600	0.1600	0.1600	0.000%	3	1,270	+68.750%
2026-08-18	0.1600	0.1600	0.1600	0.1600	+6.667%	1	1,267	+68.750%
2026-08-14	0.2700	0.2700	0.1500	0.1500	-21.053%	27	1,268	+80.000%
2026-08-13	0.1700	0.1900	0.1700	0.1900	-5.000%	5	1,263	+42.105%
2026-08-12	0.1900	0.2000	0.1900	0.2000	-20.000%	22	1,263	+35.000%
2026-08-11	0.3200	0.3200	0.2500	0.2500	-35.897%	3	1,267	+8.000%
2026-08-07	0.3500	0.3900	0.3500	0.3900	-7.143%	6	1,266	-30.769%
2026-08-06	0.5000	0.5000	0.4200	0.4200	-14.286%	22	1,268	-35.714%
2026-08-05	0.4900	0.4900	0.4900	0.4900	+8.889%	3	1,266	-44.898%
2026-08-04	0.6300	0.6300	0.4500	0.4500	-23.729%	1,016	1,269	-40.000%
2026-08-03	0.5200	0.6000	0.4900	0.5900	+28.261%	36	360	-54.237%
2026-07-31	0.4800	0.5100	0.4600	0.4600	-19.298%	17	324	-41.304%
2026-07-30	0.5300	0.5700	0.5000	0.5700	-28.750%	10	309	-52.632%
2026-07-29	0.9100	0.9200	0.8000	0.8000	-23.077%	30	309	-66.250%
2026-07-28	1.0400	1.0400	1.0400	1.0400	+18.182%	1	280	-74.038%
2026-07-27	0.8600	0.8800	0.8600	0.8800	-18.519%	7	280	-69.318%
2026-07-23	1.0500	1.0800	1.0500	1.0800	+10.204%	3	285	-75.000%
2026-07-20	0.9800	0.9800	0.9800	0.9800	+28.947%	8	285	-72.449%
2026-07-16	0.7600	0.7600	0.7600	0.7600	-5.000%	4	277	-64.474%
2026-07-10	0.8000	0.8000	0.8000	0.8000	-30.435%	2	273	-66.250%
2026-07-06	1.1500	1.1500	1.1500	1.1500	+23.656%	2	271	-76.522%
2026-07-02	0.9300	0.9300	0.9300	0.9300	-22.500%	1	270	-70.968%
2026-07-01	1.2000	1.2000	1.2000	1.2000	+9.091%	1	270	-77.500%
2026-06-26	1.2000	1.2000	1.0500	1.1000	-8.333%	3	270	-75.455%
2026-06-25	1.2200	1.2200	1.2000	1.2000	+8.108%	9	268	-77.500%
2026-06-24	1.1200	1.1200	1.1100	1.1100	-32.727%	2	268	-75.676%
2026-06-18	1.6500	1.6500	1.6500	1.6500	+23.134%	1	269	-83.636%
2026-06-15	1.3400	1.3400	1.3400	1.3400	-6.294%	1	269	-79.851%
2026-06-12	1.5900	1.5900	1.4300	1.4300	-25.521%	2	269	-81.119%
2026-06-11	1.9000	1.9400	1.8900	1.9200	-12.329%	8	269	-85.938%
2026-06-10	2.2400	2.2400	2.1400	2.1900	-8.750%	20	272	-87.671%
2026-06-09	2.3200	2.4800	2.2800	2.4000	-14.894%	74	270	-88.750%
2026-06-08	2.9300	3.0000	2.8200	2.8200	-18.261%	14	286	-90.426%
2026-06-04	3.4500	3.4500	3.4500	3.4500	+17.347%	1	277	-92.174%
2026-06-02	2.6100	2.9400	2.6100	2.9400	+5.000%	10	276	-90.816%
2026-06-01	2.2500	2.9000	2.2500	2.8000	+28.440%	78	267	-90.357%
2026-05-29	2.0500	2.2400	2.0500	2.1800	+16.578%	45	239	-87.615%
2026-05-28	2.0800	2.0900	1.8700	1.8700	-9.223%	11	217	-85.561%
2026-05-27	1.9400	2.0700	1.9400	2.0600	-3.738%	12	214	-86.893%
2026-05-26	2.1600	2.1700	2.1200	2.1400	+11.458%	86	220	-87.383%
2026-05-22	0.7500	2.0000	0.7500	1.9200	-0.518%	52	169	-85.938%
2026-05-21	1.9300	1.9300	1.9300	1.9300	+32.192%	10	128	-86.010%
2026-05-20	1.4500	1.4600	1.4500	1.4600	-7.006%	2	128	-81.507%
2026-05-18	1.5200	1.5700	1.5200	1.5700	-2.484%	20	126	-82.803%
2026-05-15	1.4200	1.6400	1.4200	1.6100	-4.734%	39	126	-83.230%
2026-05-14	1.5800	1.6900	1.5800	1.6900	-7.143%	4	123	-84.024%
2026-05-13	1.7500	1.8200	1.7500	1.8200	+1.111%	4	117	-85.165%
2026-05-05	1.8000	1.8000	1.8000	1.8000	-2.703%	20	117	-85.000%
2026-05-04	2.0400	2.0400	1.8500	1.8500	-8.416%	4	97	-85.405%
2026-04-30	2.0200	2.0200	2.0200	2.0200	-7.763%	1	98	-86.634%
2026-04-29	2.1900	2.1900	2.1900	2.1900	-40.970%	1	97	-87.671%
2026-04-28	3.7100	4.0500	3.7100	3.7100	+9.118%	18	97	-92.722%
2026-04-27	3.3500	3.4000	3.3500	3.4000	+9.677%	2	93	-92.059%
2026-04-23	3.1000	3.1000	3.1000	3.1000	-6.061%	1	92	-91.290%
2026-04-20	3.4500	3.4500	3.2800	3.3000	-9.589%	6	92	-91.818%
2026-04-16	3.6500	3.6500	3.6500	3.6500	-13.095%	4	91	-92.603%
2026-04-13	4.2000	4.2000	4.2000	4.2000	-4.545%	15	87	-93.571%
2026-04-10	4.3000	4.4000	4.3000	4.4000	0.000%	57	72	-93.864%
2026-04-09	4.4600	4.4600	4.4000	4.4000	-37.053%	4	35	-93.864%
2026-04-02	7.1700	7.1700	6.9900	6.9900	-10.385%	2	33	-96.137%
2026-03-31	7.8000	7.8000	7.8000	7.8000	+19.084%	9	33	-96.538%
2026-03-26	6.5500	6.5500	6.5500	6.5500	+23.585%	5	33	-95.878%
2026-03-23	5.3500	5.3500	5.3000	5.3000	+1.923%	3	28	-94.906%
2026-03-20	5.2000	5.2000	5.2000	5.2000	-11.864%	1	25	-94.808%
2026-03-19	6.1000	6.1000	5.9000	5.9000	+47.870%	5	25	-95.424%
2026-03-17	4.0500	4.0500	3.9900	3.9900	-3.855%	2	20	-93.233%
2026-03-16	4.0500	4.1500	4.0500	4.1500	+3.750%	8	20	-93.494%
2026-03-13	4.0000	4.0000	4.0000	4.0000	+12.676%	2	12	-93.250%
2026-03-12	3.5500	3.5500	3.5500	3.5500	-15.476%	2	10	-92.394%
2026-03-09	4.7000	4.7000	4.2000	4.2000	-2.326%	7	8	-93.571%
2026-03-04	4.3000	4.3000	4.3000	4.3000	0.000%	2	2	-93.721%