Dark

SBUX20261016P90
SBUX Oct 16 2026 90.00 Put (SBUX261016P00090000)
option OPRA

EOD

Sep 24, 2026

0.9600-11.111%(-0.1200)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.0000	1.1900	0.9200	0.9600	-11.111%	70	1,934	0.000%
2026-09-23	0.9000	1.1500	0.8200	1.0800	+42.105%	130	1,908	-11.111%
2026-09-22	0.7000	0.9000	0.7000	0.7600	-9.524%	65	1,896	+26.316%
2026-09-21	0.7800	1.1500	0.7800	0.8400	+16.667%	327	1,900	+14.286%
2026-09-18	0.7500	0.9100	0.7200	0.7200	+14.286%	83	1,920	+33.333%
2026-09-17	0.5800	0.8000	0.5500	0.6300	-18.182%	243	1,905	+52.381%
2026-09-16	0.7000	0.8700	0.5900	0.7700	+1.316%	98	1,850	+24.675%
2026-09-15	0.5100	0.9100	0.5100	0.7600	+55.102%	345	1,822	+26.316%
2026-09-14	0.5600	0.5700	0.4500	0.4900	-7.547%	61	1,763	+95.918%
2026-09-11	0.4800	0.5900	0.4800	0.5300	-7.018%	67	1,766	+81.132%
2026-09-10	0.4400	0.6100	0.3800	0.5700	+26.667%	54	1,760	+68.421%
2026-09-09	0.3700	0.5600	0.3700	0.4500	+45.161%	87	1,750	+113.333%
2026-09-08	0.2600	0.4100	0.2600	0.3100	+29.167%	60	1,776	+209.677%
2026-09-04	0.2300	0.2400	0.2100	0.2400	+14.286%	25	1,769	+300.000%
2026-09-03	0.2300	0.2300	0.2100	0.2100	+5.000%	20	1,769	+357.143%
2026-09-02	0.2500	0.2500	0.2000	0.2000	-23.077%	117	1,768	+380.000%
2026-09-01	0.2900	0.3000	0.2400	0.2600	-13.333%	47	1,655	+269.231%
2026-08-31	0.2500	0.3000	0.2500	0.3000	+20.000%	86	1,676	+220.000%
2026-08-28	0.2700	0.3000	0.2500	0.2500	-16.667%	20	1,728	+284.000%
2026-08-27	0.3400	0.3500	0.2800	0.3000	+11.111%	35	1,713	+220.000%
2026-08-26	0.3300	0.3600	0.2600	0.2700	-28.947%	253	1,729	+255.556%
2026-08-25	0.3700	0.3900	0.2900	0.3800	+52.000%	277	1,622	+152.632%
2026-08-24	0.3800	0.3800	0.2500	0.2500	-24.242%	24	1,417	+284.000%
2026-08-21	0.5000	0.5000	0.3300	0.3300	-36.538%	19	1,408	+190.909%
2026-08-20	0.4100	0.5900	0.4100	0.5200	+18.182%	143	1,412	+84.615%
2026-08-19	0.3900	0.4500	0.3900	0.4400	+41.935%	12	1,391	+118.182%
2026-08-18	0.3100	0.3100	0.3100	0.3100	+3.333%	10	1,403	+209.677%
2026-08-17	0.3500	0.3500	0.2900	0.3000	-11.765%	24	1,403	+220.000%
2026-08-14	0.3400	0.3400	0.3300	0.3400	0.000%	38	1,383	+182.353%
2026-08-13	0.4100	0.4100	0.2600	0.3400	-10.526%	14	1,370	+182.353%
2026-08-12	0.5000	0.5000	0.3700	0.3800	-28.302%	150	1,361	+152.632%
2026-08-11	0.6600	0.6800	0.4900	0.5300	-29.333%	32	1,251	+81.132%
2026-08-10	0.6200	0.7500	0.6200	0.7500	+25.000%	3	1,245	+28.000%
2026-08-07	0.6900	0.6900	0.5500	0.6000	-20.000%	59	1,244	+60.000%
2026-08-06	0.9000	0.9000	0.6800	0.7500	-2.597%	39	1,228	+28.000%
2026-08-05	0.7900	0.8200	0.7700	0.7700	-18.947%	8	1,229	+24.675%
2026-08-04	1.1600	1.1600	0.9500	0.9500	-13.636%	24	1,219	+1.053%
2026-08-03	0.8200	1.1000	0.8200	1.1000	+11.111%	5	1,216	-12.727%
2026-07-31	0.9900	0.9900	0.9900	0.9900	+28.571%	1	1,218	-3.030%
2026-07-30	0.9700	1.0100	0.7700	0.7700	-50.641%	112	1,218	+24.675%
2026-07-29	1.4700	1.5700	1.4700	1.5600	-3.704%	31	1,185	-38.462%
2026-07-28	1.3600	1.6200	1.3600	1.6200	+1.250%	163	1,160	-40.741%
2026-07-27	1.5500	1.6000	1.5500	1.6000	-13.978%	7	1,007	-40.000%
2026-07-23	1.8300	1.8800	1.8300	1.8600	+11.377%	23	1,000	-48.387%
2026-07-22	1.6500	1.6900	1.6300	1.6700	+1.212%	84	977	-42.515%
2026-07-21	1.6100	1.6500	1.5700	1.6500	+6.452%	5	933	-41.818%
2026-07-20	1.6400	1.7900	1.5500	1.5500	-3.125%	12	931	-38.065%
2026-07-17	1.5400	1.6000	1.5400	1.6000	+10.345%	3	929	-40.000%
2026-07-15	1.4500	1.4500	1.4500	1.4500	-2.027%	1	927	-33.793%
2026-07-10	1.3900	1.4800	1.3800	1.4800	+4.225%	102	926	-35.135%
2026-07-09	1.6000	1.7000	1.4200	1.4200	-28.643%	108	827	-32.394%
2026-07-08	1.9900	1.9900	1.9900	1.9900	+5.291%	1	748	-51.759%
2026-07-07	1.6000	1.9100	1.6000	1.8900	-7.353%	8	748	-49.206%
2026-07-06	1.7800	2.3100	1.7800	2.0400	+15.909%	35	747	-52.941%
2026-07-02	1.6900	1.7600	1.6900	1.7600	-4.865%	31	741	-45.455%
2026-07-01	2.0200	2.0200	1.8500	1.8500	-5.128%	3	741	-48.108%
2026-06-30	1.9500	1.9500	1.9500	1.9500	+6.557%	1	742	-50.769%
2026-06-29	1.8200	1.8300	1.8200	1.8300	-10.732%	16	741	-47.541%
2026-06-25	2.0500	2.0500	2.0500	2.0500	+8.466%	385	753	-53.171%
2026-06-24	1.9300	1.9300	1.8900	1.8900	-17.105%	2	429	-49.206%
2026-06-23	2.2800	2.2800	2.2800	2.2800	-25.246%	1	429	-57.895%
2026-06-17	2.6400	3.0500	2.6400	3.0500	+13.806%	56	372	-68.525%
2026-06-11	2.8800	2.8800	2.6800	2.6800	-22.989%	8	372	-64.179%
2026-06-10	3.9000	3.9000	3.4800	3.4800	-8.421%	4	367	-72.414%
2026-06-09	3.7000	3.8900	3.7000	3.8000	-18.280%	59	369	-74.737%
2026-06-08	4.6000	4.7000	4.6000	4.6500	+0.868%	119	355	-79.355%
2026-06-05	4.5500	4.6100	4.5500	4.6100	-9.608%	4	426	-79.176%
2026-06-04	4.5000	5.1900	4.5000	5.1000	+13.333%	45	424	-81.176%
2026-06-03	3.8800	4.5000	3.8800	4.5000	-2.174%	11	461	-78.667%
2026-06-02	4.4000	4.6000	4.1500	4.6000	+2.222%	50	471	-79.130%
2026-06-01	4.4000	4.6000	4.4000	4.5000	+28.571%	46	490	-78.667%
2026-05-29	3.3000	3.5500	3.3000	3.5000	+17.845%	63	521	-72.571%
2026-05-28	2.9700	2.9700	2.9700	2.9700	-1.000%	100	501	-67.677%
2026-05-27	3.2000	3.3000	3.0000	3.0000	-14.286%	60	401	-68.000%
2026-05-26	3.5000	3.5000	3.5000	3.5000	+35.659%	1	453	-72.571%
2026-05-21	2.7500	2.8200	2.5800	2.5800	+6.612%	53	453	-62.791%
2026-05-19	3.0500	3.0500	2.4200	2.4200	+5.677%	2	453	-60.331%
2026-05-18	2.2900	2.2900	2.2900	2.2900	-10.895%	4	403	-58.079%
2026-05-14	2.3300	2.5800	2.3300	2.5700	+4.898%	112	403	-62.646%
2026-05-13	2.4500	2.4500	2.4500	2.4500	-5.039%	1	385	-60.816%
2026-05-12	2.9100	2.9100	2.5800	2.5800	-7.527%	37	385	-62.791%
2026-05-11	2.7900	2.7900	2.7900	2.7900	+1.455%	1	385	-65.591%
2026-05-07	2.7200	2.7500	2.7200	2.7500	+21.681%	2	348	-65.091%
2026-05-06	2.5000	2.5000	2.2600	2.2600	-18.705%	18	347	-57.522%
2026-05-04	2.7800	2.7800	2.7800	2.7800	-8.852%	5	329	-65.468%
2026-04-29	3.2100	3.3500	3.0000	3.0500	-42.991%	28	324	-68.525%
2026-04-28	5.3500	5.5000	5.3500	5.3500	+7.646%	4	300	-82.056%
2026-04-24	4.9700	4.9700	4.9700	4.9700	+12.955%	5	298	-80.684%
2026-04-23	4.4000	4.4000	4.4000	4.4000	-16.190%	1	303	-78.182%
2026-04-21	5.2500	5.2500	5.2500	5.2500	+9.375%	3	300	-81.714%
2026-04-20	4.8000	4.8000	4.8000	4.8000	+5.495%	1	300	-80.000%
2026-04-17	4.9200	4.9200	4.4900	4.5500	-15.741%	20	299	-78.901%
2026-04-14	5.7000	5.7000	5.1500	5.4000	-12.903%	94	288	-82.222%
2026-04-13	6.2000	6.2000	6.2000	6.2000	+0.813%	10	197	-84.516%
2026-04-08	6.1500	6.1500	6.1500	6.1500	-32.492%	1	187	-84.390%
2026-04-02	9.3200	9.3200	9.1100	9.1100	-4.105%	2	187	-89.462%
2026-03-31	10.3000	10.3000	9.5000	9.5000	-13.636%	14	187	-89.895%
2026-03-27	10.2700	11.0000	10.2700	11.0000	+52.778%	15	177	-91.273%
2026-03-23	7.2000	7.2000	7.2000	7.2000	-8.861%	10	187	-86.667%
2026-03-20	7.7000	7.9000	7.6500	7.9000	+12.857%	17	177	-87.848%
2026-03-19	7.4900	7.5000	7.0000	7.0000	-5.405%	32	164	-86.286%
2026-03-18	7.4000	7.4000	7.4000	7.4000	+31.439%	1	132	-87.027%
2026-03-17	5.6100	5.7000	5.6100	5.6300	-6.942%	22	132	-82.948%
2026-03-16	5.7500	6.0500	5.7500	6.0500	+5.217%	22	112	-84.132%
2026-03-13	5.4500	5.7500	5.4500	5.7500	-0.862%	5	90	-83.304%
2026-03-09	6.2000	6.2000	5.7000	5.8000	+1.754%	24	85	-83.448%
2026-03-05	6.0000	6.0000	5.7000	5.7000	-6.557%	21	62	-83.158%
2026-03-04	6.1000	6.1000	6.1000	6.1000	+5.172%	1	41	-84.262%
2026-02-26	5.7000	5.8000	5.6000	5.8000	-14.831%	71	40	-83.448%
2026-02-23	6.4000	6.8100	6.4000	6.8100	0.000%	32	32	-85.903%