Dark

SBUX20261016P95
SBUX Oct 16 2026 95.00 Put (SBUX261016P00095000)
option OPRA

EOD

Sep 24, 2026

2.83-11.563%(-0.37)247

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.9000	3.4500	2.7000	2.8300	-11.563%	247	3,187	0.000%
2026-09-23	2.8900	3.3500	2.6400	3.2000	+35.021%	86	3,041	-11.563%
2026-09-22	2.0300	2.6900	2.0300	2.3700	-1.660%	574	3,020	+19.409%
2026-09-21	2.2400	3.3000	2.2400	2.4100	+11.574%	229	2,682	+17.427%
2026-09-18	2.1700	2.5700	2.0500	2.1600	+16.129%	471	2,656	+31.019%
2026-09-17	2.1000	2.2500	1.6500	1.8600	-11.429%	411	2,415	+52.151%
2026-09-16	1.9000	2.3500	1.7000	2.1000	-1.869%	198	2,242	+34.762%
2026-09-15	1.4400	2.3800	1.4400	2.1400	+50.704%	498	2,148	+32.243%
2026-09-14	1.6000	1.6900	1.3600	1.4200	-8.974%	192	2,133	+99.296%
2026-09-11	1.3600	1.6500	1.3600	1.5600	-0.637%	499	2,022	+81.410%
2026-09-10	1.2600	1.6300	1.1000	1.5700	+20.769%	99	1,813	+80.255%
2026-09-09	1.3200	1.5000	1.1000	1.3000	+27.451%	363	1,794	+117.692%
2026-09-08	0.6100	1.1000	0.6100	1.0200	+45.714%	162	1,482	+177.451%
2026-09-04	0.5600	0.7000	0.4900	0.7000	+29.630%	47	1,359	+304.286%
2026-09-03	0.5700	0.6800	0.5100	0.5400	+12.500%	91	1,359	+424.074%
2026-09-02	0.6000	0.6000	0.4800	0.4800	-23.810%	19	1,332	+489.583%
2026-09-01	0.6300	0.6800	0.5800	0.6300	-1.563%	71	1,330	+349.206%
2026-08-31	0.6000	0.6900	0.6000	0.6400	+20.755%	47	1,328	+342.188%
2026-08-28	0.6000	0.6000	0.5200	0.5300	-25.352%	18	1,298	+433.962%
2026-08-27	0.6400	0.7100	0.6100	0.7100	+22.414%	24	1,292	+298.592%
2026-08-26	0.7500	0.8300	0.5800	0.5800	-32.558%	125	1,284	+387.931%
2026-08-25	0.8500	0.8800	0.7000	0.8600	+40.984%	375	1,195	+229.070%
2026-08-24	0.8400	0.8500	0.6100	0.6100	-19.737%	23	1,136	+363.934%
2026-08-21	1.1300	1.1300	0.7500	0.7600	-35.593%	29	1,133	+272.368%
2026-08-20	1.1500	1.3200	1.1500	1.1800	+20.408%	28	1,117	+139.831%
2026-08-19	0.7100	1.0000	0.7100	0.9800	+25.641%	23	1,110	+188.776%
2026-08-18	0.7000	0.7900	0.6500	0.7800	+11.429%	16	1,101	+262.821%
2026-08-17	0.7300	0.7300	0.6400	0.7000	-2.778%	22	1,091	+304.286%
2026-08-14	0.9400	0.9400	0.6900	0.7200	-4.000%	24	1,082	+293.056%
2026-08-13	0.7000	0.7500	0.5700	0.7500	-6.250%	17	1,081	+277.333%
2026-08-12	1.1300	1.1300	0.8000	0.8000	-29.825%	47	1,082	+253.750%
2026-08-11	1.4800	1.4800	1.1400	1.1400	-20.833%	33	1,038	+148.246%
2026-08-10	1.2500	1.4400	1.2500	1.4400	+12.500%	4	1,029	+96.528%
2026-08-07	1.4000	1.4000	1.1800	1.2800	-7.914%	38	1,027	+121.094%
2026-08-06	1.6600	1.8000	1.3900	1.3900	-5.442%	18	1,010	+103.597%
2026-08-05	1.6500	1.6500	1.4500	1.4700	-11.976%	10	1,020	+92.517%
2026-08-04	2.2000	2.3400	1.6700	1.6700	-12.565%	19	1,015	+69.461%
2026-08-03	1.5900	1.9100	1.4900	1.9100	+7.910%	10	1,000	+48.168%
2026-07-31	1.8000	1.8000	1.7300	1.7700	+16.447%	7	1,000	+59.887%
2026-07-30	1.6900	1.8900	1.4100	1.5200	-42.424%	15	998	+86.184%
2026-07-29	2.5000	2.6700	2.3900	2.6400	-4.693%	89	996	+7.197%
2026-07-28	2.3800	2.7700	2.3600	2.7700	+4.528%	56	954	+2.166%
2026-07-27	2.5400	2.7300	2.5400	2.6500	-3.986%	65	919	+6.792%
2026-07-24	2.6900	2.7600	2.6900	2.7600	-9.804%	50	868	+2.536%
2026-07-23	3.2000	3.3000	3.0600	3.0600	+9.677%	247	837	-7.516%
2026-07-22	2.8400	2.9000	2.7800	2.7900	+0.360%	82	670	+1.434%
2026-07-21	2.7600	2.8200	2.6600	2.7800	+1.091%	65	655	+1.799%
2026-07-20	2.4000	3.0500	2.3500	2.7500	+4.167%	204	626	+2.909%
2026-07-17	2.0600	2.7000	2.0600	2.6400	+32.663%	60	548	+7.197%
2026-07-16	2.0000	2.0400	1.9400	1.9900	-21.654%	120	523	+42.211%
2026-07-15	2.5500	2.5500	2.1800	2.5400	+15.455%	54	463	+11.417%
2026-07-14	2.2000	2.2000	2.1900	2.2000	-2.222%	17	461	+28.636%
2026-07-13	2.2000	2.2500	2.1500	2.2500	-7.407%	25	471	+25.778%
2026-07-10	2.4500	2.4900	2.2800	2.4300	-0.410%	193	451	+16.461%
2026-07-09	2.6000	2.8500	2.3300	2.4400	-20.000%	56	374	+15.984%
2026-07-08	3.2100	3.3500	3.0400	3.0500	+2.007%	78	351	-7.213%
2026-07-07	3.0400	3.1700	2.5900	2.9900	-23.529%	54	278	-5.351%
2026-07-06	3.4000	3.9100	3.4000	3.9100	+11.714%	6	267	-27.621%
2026-07-01	3.5000	3.5000	3.5000	3.5000	+8.359%	2	268	-19.143%
2026-06-30	3.2500	3.2500	3.1500	3.2300	+8.754%	3	267	-12.384%
2026-06-29	2.9700	3.0100	2.9700	2.9700	-1.000%	26	268	-4.714%
2026-06-26	3.0000	3.0000	3.0000	3.0000	-5.363%	1	282	-5.667%
2026-06-24	3.5500	3.5500	3.0800	3.1700	-19.543%	12	281	-10.726%
2026-06-23	4.0500	4.0500	3.9400	3.9400	-7.294%	3	278	-28.173%
2026-06-22	4.0000	4.2500	3.8000	4.2500	+6.250%	6	275	-33.412%
2026-06-18	4.3500	4.3500	4.0000	4.0000	-13.978%	5	273	-29.250%
2026-06-17	4.1000	4.6500	4.1000	4.6500	+16.250%	28	273	-39.140%
2026-06-16	4.0000	4.0800	3.9500	4.0000	+2.564%	14	273	-29.250%
2026-06-15	3.9000	3.9000	3.9000	3.9000	+5.405%	1	280	-27.436%
2026-06-12	3.8000	3.8000	3.7000	3.7000	-10.412%	3	280	-23.514%
2026-06-11	4.8500	4.8500	4.1300	4.1300	-21.780%	45	280	-31.477%
2026-06-10	5.8700	5.9800	5.2200	5.2800	-7.042%	9	286	-46.402%
2026-06-09	5.8000	5.8500	5.6800	5.6800	-15.224%	12	284	-50.176%
2026-06-08	6.9800	6.9800	6.6400	6.7000	-0.446%	19	294	-57.761%
2026-06-05	7.6400	7.6400	6.7300	6.7300	-8.684%	5	295	-57.949%
2026-06-04	7.3000	7.3700	7.3000	7.3700	+5.286%	3	296	-61.601%
2026-06-03	6.0700	7.0000	6.0700	7.0000	+6.061%	7	298	-59.571%
2026-06-02	6.4000	6.6000	6.4000	6.6000	+2.964%	45	301	-57.121%
2026-06-01	6.7000	6.9500	6.3200	6.4100	+19.813%	60	281	-55.850%
2026-05-29	4.9800	5.3500	4.9000	5.3500	+16.304%	35	244	-47.103%
2026-05-28	4.7000	4.7000	4.5000	4.6000	0.000%	13	236	-38.478%
2026-05-27	4.9300	4.9300	4.6000	4.6000	-7.071%	9	244	-38.478%
2026-05-26	4.7600	4.9500	4.7600	4.9500	+11.236%	3	242	-42.828%
2026-05-22	4.4500	4.4500	4.4500	4.4500	+15.285%	5	242	-36.404%
2026-05-21	4.1000	4.2000	3.8600	3.8600	+15.224%	6	238	-26.684%
2026-05-20	3.3500	3.3500	3.3500	3.3500	-4.286%	1	238	-15.522%
2026-05-19	3.5500	3.5500	3.5000	3.5000	+1.449%	2	231	-19.143%
2026-05-18	3.4500	3.4500	3.4500	3.4500	-8.000%	2	231	-17.971%
2026-05-14	3.9000	3.9000	3.4500	3.7500	-8.537%	11	231	-24.533%
2026-05-07	4.1000	4.1000	4.1000	4.1000	+1.235%	1	229	-30.976%
2026-05-05	4.0500	4.0500	4.0000	4.0500	0.000%	8	228	-30.123%
2026-05-04	4.0500	4.0500	4.0500	4.0500	-0.735%	187	228	-30.123%
2026-05-01	3.9500	4.0800	3.9500	4.0800	-6.207%	15	72	-30.637%
2026-04-30	4.2200	4.3500	4.2200	4.3500	+3.571%	2	72	-34.943%
2026-04-29	5.2000	5.2000	3.9000	4.2000	-43.624%	42	71	-32.619%
2026-04-28	7.5000	7.5000	7.4500	7.4500	+8.759%	2	52	-62.013%
2026-04-27	6.8500	6.8500	6.8500	6.8500	+5.385%	1	52	-58.686%
2026-04-22	6.7700	6.7700	6.5000	6.5000	-10.959%	11	52	-56.462%
2026-04-21	7.2500	7.3100	7.2000	7.3000	-1.218%	8	52	-61.233%
2026-04-15	7.3900	7.3900	7.3900	7.3900	-11.497%	10	52	-61.705%
2026-04-09	8.3500	8.3500	8.3500	8.3500	+1.212%	1	42	-66.108%
2026-04-08	7.9800	8.2500	7.9800	8.2500	-35.446%	6	42	-65.697%
2026-03-31	12.7800	12.7800	12.7800	12.7800	+20.566%	1	39	-77.856%
2026-03-24	10.0000	10.6000	10.0000	10.6000	+41.145%	5	38	-73.302%
2026-03-17	7.5700	7.5700	7.5100	7.5100	+1.486%	2	42	-62.317%
2026-03-13	7.4000	7.4000	7.4000	7.4000	-11.905%	1	41	-61.757%
2026-03-02	8.4000	8.4000	8.4000	8.4000	+3.067%	31	41	-66.310%
2026-02-26	7.8500	8.1500	7.8500	8.1500	0.000%	10	10	-65.276%