Dark

SBUX20261120C100
SBUX Nov 20 2026 100.00 Call (SBUX261120C00100000)
option OPRA

EOD

Sep 24, 2026

2.49+3.750%(+0.09)197

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.5300	2.6400	2.1700	2.4900	+3.750%	197	1,409	0.000%
2026-09-23	3.0100	3.1000	2.3000	2.4000	-20.000%	466	1,326	+3.750%
2026-09-22	3.3300	3.3500	3.0000	3.0000	-3.226%	100	1,189	-17.000%
2026-09-21	3.3000	3.6000	2.6200	3.1000	-12.676%	766	1,131	-19.677%
2026-09-18	3.8000	3.8000	3.2000	3.5500	-14.458%	122	907	-29.859%
2026-09-17	4.7000	4.7000	3.9000	4.1500	-2.353%	221	894	-40.000%
2026-09-16	4.3000	4.7900	3.9000	4.2500	+10.390%	365	816	-41.412%
2026-09-15	4.6500	4.6500	3.7200	3.8500	-26.945%	79	611	-35.325%
2026-09-14	5.1900	5.5200	4.8000	5.2700	+5.400%	77	584	-52.751%
2026-09-11	5.7500	5.8000	5.0000	5.0000	-10.714%	211	575	-50.200%
2026-09-10	6.0000	6.4000	5.4600	5.6000	-11.111%	32	390	-55.536%
2026-09-09	5.8500	6.3500	5.8500	6.3000	-12.500%	24	379	-60.476%
2026-09-08	8.2500	8.2500	7.2000	7.2000	-19.643%	19	364	-65.417%
2026-09-04	8.8600	9.2900	8.8600	8.9600	-12.414%	3	359	-72.210%
2026-09-02	10.2300	10.2300	10.2300	10.2300	-5.014%	1	359	-75.660%
2026-08-31	10.7200	10.7700	10.7200	10.7700	-8.106%	2	359	-76.880%
2026-08-28	11.7200	11.7200	11.7200	11.7200	+3.442%	3	361	-78.754%
2026-08-24	10.8500	11.5500	10.8500	11.3300	+20.532%	17	359	-78.023%
2026-08-20	9.4000	9.4000	9.4000	9.4000	-20.068%	10	364	-73.511%
2026-08-17	11.0400	12.1000	11.0400	11.7600	+0.513%	5	354	-78.827%
2026-08-14	11.7000	11.7000	11.7000	11.7000	-2.256%	1	354	-78.718%
2026-08-13	12.8800	13.3600	11.9700	11.9700	+10.833%	28	353	-79.198%
2026-08-11	10.4800	10.8000	10.4800	10.8000	+14.894%	11	372	-76.944%
2026-08-10	9.4000	9.4000	9.4000	9.4000	-0.212%	1	372	-73.511%
2026-08-04	8.2000	9.4200	8.2000	9.4200	-11.132%	8	372	-73.567%
2026-07-31	10.6000	10.6000	10.6000	10.6000	+0.952%	2	367	-76.509%
2026-07-30	10.5000	10.5000	10.5000	10.5000	+5.740%	10	367	-76.286%
2026-07-29	9.9300	9.9300	9.9300	9.9300	+4.197%	20	357	-74.924%
2026-07-23	9.9600	9.9600	9.5300	9.5300	-14.144%	16	357	-73.872%
2026-07-22	11.1000	11.1000	11.1000	11.1000	+1.555%	3	371	-77.568%
2026-07-21	10.9300	10.9300	10.9300	10.9300	-16.245%	3	374	-77.219%
2026-07-17	13.0000	13.0500	13.0000	13.0500	-3.046%	2	371	-80.920%
2026-07-16	13.5600	13.5600	13.4600	13.4600	+9.076%	15	373	-81.501%
2026-07-15	12.2800	12.3400	12.2800	12.3400	-5.223%	2	367	-79.822%
2026-07-13	13.0200	13.0200	13.0200	13.0200	+1.323%	4	368	-80.876%
2026-07-10	12.8500	12.8500	12.8500	12.8500	+5.155%	2	368	-80.623%
2026-07-09	12.5000	12.5000	12.2200	12.2200	+22.200%	2	368	-79.624%
2026-07-08	10.3000	10.3000	9.6000	10.0000	-4.580%	6	369	-75.100%
2026-07-07	10.4800	10.4800	10.4800	10.4800	+10.084%	1	370	-76.240%
2026-07-06	9.5200	9.5200	9.5200	9.5200	-11.111%	1	370	-73.845%
2026-07-02	11.5700	11.5700	10.7100	10.7100	+7.315%	3	369	-76.751%
2026-07-01	9.7100	9.9800	9.7100	9.9800	+1.320%	12	369	-75.050%
2026-06-30	9.8500	9.8500	9.8500	9.8500	-9.881%	3	367	-74.721%
2026-06-29	10.9000	10.9500	10.9000	10.9300	-0.183%	19	364	-77.219%
2026-06-26	11.0000	11.0000	10.9500	10.9500	+4.885%	2	368	-77.260%
2026-06-25	10.3400	10.4700	10.3300	10.4400	-7.200%	8	368	-76.149%
2026-06-24	10.1500	11.2500	10.1500	11.2500	+30.814%	60	367	-77.867%
2026-06-23	8.6000	8.6000	8.6000	8.6000	-5.495%	1	406	-71.047%
2026-06-22	8.8000	9.3500	8.8000	9.1000	-3.499%	7	406	-72.637%
2026-06-18	9.3000	9.4900	9.3000	9.4300	-7.549%	8	405	-73.595%
2026-06-15	11.0000	11.0000	10.2000	10.2000	-3.864%	2	405	-75.588%
2026-06-12	10.7100	10.7100	10.6100	10.6100	+8.821%	6	405	-76.532%
2026-06-11	9.7500	9.7500	9.7500	9.7500	+16.766%	2	405	-74.462%
2026-06-10	8.3500	8.3500	8.3500	8.3500	+7.742%	1	405	-70.180%
2026-06-09	7.8500	7.8500	7.7500	7.7500	+13.139%	3	406	-67.871%
2026-06-08	6.8000	6.8500	6.8000	6.8500	-0.725%	129	405	-63.650%
2026-06-05	6.3000	6.9000	6.3000	6.9000	+5.666%	2	424	-63.913%
2026-06-04	7.0500	7.0500	6.3500	6.5300	-15.195%	11	423	-61.868%
2026-06-03	6.4500	8.2500	6.4500	7.7000	+2.667%	57	423	-67.662%
2026-06-01	7.5000	7.5000	7.5000	7.5000	-39.271%	1	474	-66.800%
2026-05-21	12.3500	12.3500	12.3500	12.3500	-14.828%	14	473	-79.838%
2026-05-20	14.3400	14.5000	14.3400	14.5000	+0.694%	2	473	-82.828%
2026-05-19	14.4000	14.4000	14.4000	14.4000	+0.699%	1	483	-82.708%
2026-05-18	14.1900	14.3000	14.1900	14.3000	-3.378%	2	483	-82.587%
2026-05-14	14.8000	14.8000	14.8000	14.8000	+4.225%	1	483	-83.176%
2026-05-11	14.2000	14.2000	14.2000	14.2000	+12.878%	2	483	-82.465%
2026-05-08	12.6000	12.6000	12.4200	12.5800	+2.862%	114	483	-80.207%
2026-05-07	11.6200	12.2300	11.6200	12.2300	-2.160%	2	413	-79.640%
2026-05-05	12.9700	12.9700	12.1000	12.5000	-11.222%	393	411	-80.080%
2026-05-01	14.0800	14.0800	14.0800	14.0800	+13.548%	1	151	-82.315%
2026-04-30	12.4000	12.4000	12.4000	12.4000	-4.615%	1	151	-79.919%
2026-04-29	10.7000	13.0000	10.7000	13.0000	+46.232%	3	150	-80.846%
2026-04-28	10.3500	10.3500	8.8900	8.8900	-5.123%	6	150	-71.991%
2026-04-27	9.1500	9.3700	9.1300	9.3700	-9.381%	4	150	-73.426%
2026-04-23	10.7900	10.7900	10.3300	10.3400	+3.504%	9	146	-75.919%
2026-04-22	9.9100	9.9900	9.9100	9.9900	+8.351%	11	142	-75.075%
2026-04-21	9.3100	9.3200	9.2100	9.2200	-16.712%	6	130	-72.993%
2026-04-17	11.0800	11.0900	11.0200	11.0700	+12.959%	4	130	-77.507%
2026-04-16	10.0000	10.0300	9.8000	9.8000	-0.508%	78	130	-74.592%
2026-04-15	9.5900	9.8800	9.5000	9.8500	+11.425%	11	56	-74.721%
2026-04-13	8.8100	8.8800	8.8100	8.8400	-3.388%	4	55	-71.833%
2026-04-10	9.5000	9.5000	9.1200	9.1500	0.000%	10	56	-72.787%
2026-04-08	9.2300	9.2300	9.0500	9.1500	+52.500%	12	56	-72.787%
2026-04-02	6.0000	6.0000	6.0000	6.0000	+2.564%	1	57	-58.500%
2026-03-31	6.1800	6.4000	5.8500	5.8500	+4.464%	5	57	-57.436%
2026-03-30	5.6000	5.6000	5.6000	5.6000	-25.631%	4	56	-55.536%
2026-03-25	7.5300	7.5300	7.5300	7.5300	+4.583%	8	52	-66.932%
2026-03-24	7.2000	7.2000	7.2000	7.2000	-27.273%	2	48	-65.417%
2026-03-20	9.9000	9.9000	9.9000	9.9000	-1.493%	2	46	-74.848%
2026-03-17	10.0500	10.0500	10.0500	10.0500	-5.189%	10	44	-75.224%
2026-03-16	10.9000	11.0000	10.6000	10.6000	-7.585%	5	34	-76.509%
2026-03-13	11.6000	11.8300	11.2500	11.4700	-3.613%	91	32	-78.291%
2026-03-12	11.9000	11.9000	11.9000	11.9000	-4.800%	1	13	-79.076%
2026-03-11	12.4500	12.5000	12.4500	12.5000	+6.383%	2	13	-80.080%
2026-03-09	11.7500	11.7500	11.7500	11.7500	+5.951%	1	12	-78.809%
2026-03-06	10.4000	11.0900	10.4000	11.0900	0.000%	12	11	-77.547%