Dark

SBUX20261120C105
SBUX Nov 20 2026 105.00 Call (SBUX261120C00105000)
option OPRA

EOD

Sep 24, 2026

1.34-0.741%(-0.01)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.2800	1.3400	1.1400	1.3400	-0.741%	44	1,492	0.000%
2026-09-23	1.5200	1.5600	1.2600	1.3500	-22.857%	93	1,487	-0.741%
2026-09-22	1.9900	1.9900	1.5900	1.7500	+2.941%	200	1,431	-23.429%
2026-09-21	1.9100	2.0000	1.4500	1.7000	-16.256%	78	1,383	-21.176%
2026-09-18	1.9000	2.0400	1.8000	2.0300	-17.814%	47	1,329	-33.990%
2026-09-17	2.6000	2.6000	2.3200	2.4700	-4.264%	6	1,296	-45.749%
2026-09-16	2.4700	2.8900	2.2500	2.5800	+17.273%	128	1,294	-48.062%
2026-09-15	2.6100	2.6100	2.1900	2.2000	-31.034%	78	1,284	-39.091%
2026-09-14	3.2000	3.3500	3.0200	3.1900	+0.949%	20	1,212	-57.994%
2026-09-11	3.3100	3.3100	3.1000	3.1600	-11.485%	42	1,197	-57.595%
2026-09-10	3.5000	4.4500	3.4200	3.5700	-11.852%	144	1,167	-62.465%
2026-09-09	3.9000	4.1900	3.7500	4.0500	-13.090%	180	1,122	-66.914%
2026-09-08	5.7600	5.7600	4.6000	4.6600	-24.351%	62	1,066	-71.245%
2026-09-04	6.5000	6.6000	6.1600	6.1600	-10.335%	14	1,032	-78.247%
2026-09-03	6.6500	6.9500	6.6500	6.8700	-9.724%	23	1,032	-80.495%
2026-09-02	7.5000	7.6100	7.5000	7.6100	+11.912%	4	1,024	-82.392%
2026-09-01	7.3000	7.3000	6.8000	6.8000	-8.847%	10	1,024	-80.294%
2026-08-31	7.6000	7.6000	7.4600	7.4600	-12.749%	2	1,019	-82.038%
2026-08-28	8.3500	8.5500	8.2300	8.5500	+3.511%	5	1,018	-84.327%
2026-08-27	8.6000	8.6000	8.2600	8.2600	+1.474%	6	1,015	-83.777%
2026-08-26	7.3200	8.1400	7.3200	8.1400	+14.648%	46	1,015	-83.538%
2026-08-25	6.9300	7.1000	6.9300	7.1000	-13.415%	6	1,033	-81.127%
2026-08-24	7.7600	8.5000	7.7600	8.2000	+2.500%	22	1,033	-83.659%
2026-08-21	6.3700	8.0000	6.3700	8.0000	+32.231%	12	1,029	-83.250%
2026-08-20	6.4300	6.4500	5.9000	6.0500	-14.548%	11	1,021	-77.851%
2026-08-19	7.2400	7.2400	7.0800	7.0800	-12.050%	45	1,014	-81.073%
2026-08-18	8.3500	8.3500	8.0500	8.0500	-6.395%	16	969	-83.354%
2026-08-17	7.9300	8.6000	7.9300	8.6000	+1.176%	8	962	-84.419%
2026-08-14	8.7200	8.7200	8.5000	8.5000	-8.009%	9	960	-84.235%
2026-08-13	9.5500	9.5500	9.2400	9.2400	+6.944%	3	953	-85.498%
2026-08-12	8.1000	8.6400	8.1000	8.6400	+19.172%	44	951	-84.491%
2026-08-11	7.3000	7.5500	7.2500	7.2500	+9.682%	63	943	-81.517%
2026-08-10	6.6300	6.6900	6.6100	6.6100	-13.141%	4	890	-79.728%
2026-08-07	7.9000	7.9000	7.6100	7.6100	+8.097%	3	887	-82.392%
2026-08-06	7.0400	7.0400	6.9600	7.0400	-10.318%	28	885	-80.966%
2026-08-05	7.4800	7.8500	7.4800	7.8500	+9.790%	43	885	-82.930%
2026-08-04	5.8500	7.1500	5.7500	7.1500	+8.663%	224	882	-81.259%
2026-08-03	7.9500	7.9500	6.5000	6.5800	-12.848%	645	791	-79.635%
2026-07-31	7.8500	7.8500	7.5500	7.5500	-12.616%	130	508	-82.252%
2026-07-30	9.0000	9.2800	8.0000	8.6400	+20.000%	32	406	-84.491%
2026-07-29	7.5500	7.5500	7.2000	7.2000	+3.896%	3	412	-81.389%
2026-07-28	7.2500	7.2500	6.9300	6.9300	-10.000%	4	413	-80.664%
2026-07-27	8.4500	8.4500	7.7000	7.7000	-1.282%	9	410	-82.597%
2026-07-22	7.8000	7.8000	7.8000	7.8000	-6.024%	134	405	-82.821%
2026-07-21	8.3000	8.3000	8.3000	8.3000	-20.192%	1	277	-83.855%
2026-07-17	10.4000	10.4000	10.4000	10.4000	+22.931%	1	277	-87.115%
2026-07-15	8.6800	8.6800	8.4600	8.4600	-13.585%	3	276	-84.161%
2026-07-14	9.7300	9.7900	9.7300	9.7900	-3.547%	3	276	-86.313%
2026-07-13	10.1500	10.1500	10.1500	10.1500	+2.010%	3	278	-86.798%
2026-07-10	9.9500	9.9500	9.9500	9.9500	+10.556%	3	278	-86.533%
2026-07-09	9.0000	9.0000	9.0000	9.0000	+18.421%	1	278	-85.111%
2026-07-08	7.7900	7.7900	7.1400	7.6000	+18.750%	4	278	-82.368%
2026-07-06	6.0500	6.4000	6.0500	6.4000	-28.889%	10	277	-79.063%
2026-07-02	8.6000	9.0000	8.6000	9.0000	+23.288%	3	283	-85.111%
2026-07-01	6.7500	7.3700	6.7000	7.3000	-8.978%	16	283	-81.644%
2026-06-29	8.3100	8.3100	8.0200	8.0200	-5.089%	2	288	-83.292%
2026-06-26	7.7800	8.4500	7.7800	8.4500	+7.918%	2	288	-84.142%
2026-06-25	8.1000	8.1000	7.8000	7.8300	-3.808%	9	289	-82.886%
2026-06-24	8.1400	8.1400	8.1400	8.1400	+25.231%	1	286	-83.538%
2026-06-22	6.5000	6.5000	6.5000	6.5000	-8.192%	3	285	-79.385%
2026-06-18	7.0700	7.1600	7.0200	7.0800	-1.667%	8	279	-81.073%
2026-06-17	7.2000	7.2000	7.2000	7.2000	-0.690%	2	279	-81.389%
2026-06-16	7.2500	7.2500	7.2500	7.2500	-3.333%	1	279	-81.517%
2026-06-15	7.2500	7.5000	7.2500	7.5000	-9.639%	2	277	-82.133%
2026-06-12	8.3000	8.3000	8.3000	8.3000	+15.599%	1	277	-83.855%
2026-06-11	7.1800	7.1800	7.1800	7.1800	+23.793%	1	277	-81.337%
2026-06-09	5.9500	5.9500	5.8000	5.8000	+19.588%	4	277	-76.897%
2026-06-08	5.0500	5.0500	4.8500	4.8500	-5.825%	2	276	-72.371%
2026-06-05	5.1500	5.1500	5.1500	5.1500	-16.935%	10	276	-73.981%
2026-06-03	6.0000	6.2500	6.0000	6.2000	+2.142%	15	286	-78.387%
2026-06-02	5.4500	6.0700	5.4500	6.0700	+12.407%	3	286	-77.924%
2026-06-01	5.4000	5.4000	5.4000	5.4000	-20.588%	2	286	-75.185%
2026-05-29	7.1200	7.1200	6.8000	6.8000	-10.526%	3	284	-80.294%
2026-05-28	7.6000	7.6000	7.6000	7.6000	-5.590%	1	285	-82.368%
2026-05-26	8.0500	8.0500	8.0500	8.0500	-28.761%	1	284	-83.354%
2026-05-20	11.2500	11.3000	11.2500	11.3000	-0.964%	25	284	-88.142%
2026-05-19	11.4100	11.4100	11.4100	11.4100	-4.519%	1	259	-88.256%
2026-05-18	11.8500	11.9500	11.6500	11.9500	0.000%	4	259	-88.787%
2026-05-15	12.1000	12.1000	11.9500	11.9500	+4.367%	28	259	-88.787%
2026-05-14	11.6000	11.6000	11.4500	11.4500	+9.048%	153	229	-88.297%
2026-05-13	10.5000	10.5000	10.5000	10.5000	+6.599%	3	295	-87.238%
2026-05-08	9.8300	9.8700	9.7600	9.8500	+2.604%	16	295	-86.396%
2026-05-07	9.8500	9.9000	9.6000	9.6000	-7.603%	82	291	-86.042%
2026-05-06	10.3900	10.3900	10.3900	10.3900	+5.482%	1	335	-87.103%
2026-05-05	9.5500	10.0000	9.5000	9.8500	-3.809%	291	335	-86.396%
2026-05-04	10.2400	10.2400	10.2400	10.2400	+3.434%	1	73	-86.914%
2026-04-30	9.9000	9.9000	9.9000	9.9000	-1.000%	10	72	-86.465%
2026-04-29	10.0000	10.0000	10.0000	10.0000	+48.148%	1	67	-86.600%
2026-04-24	7.4900	7.5600	6.7500	6.7500	-16.357%	18	66	-80.148%
2026-04-23	8.1200	8.1200	8.0200	8.0700	+7.600%	21	48	-83.395%
2026-04-22	7.5000	7.5000	7.5000	7.5000	+5.189%	3	27	-82.133%
2026-04-21	7.1300	7.1300	7.1300	7.1300	-6.430%	3	27	-81.206%
2026-04-16	7.6200	7.6200	7.6200	7.6200	+10.275%	2	27	-82.415%
2026-04-07	6.9100	6.9100	6.9100	6.9100	+34.436%	1	25	-80.608%
2026-04-02	5.1200	5.1400	5.1200	5.1400	-50.000%	18	6	-73.930%
2026-03-12	10.2800	10.2800	10.2800	10.2800	+22.381%	3	6	-86.965%
2026-03-06	8.3000	8.4000	8.3000	8.4000	0.000%	3	3	-84.048%