Dark

SBUX20261120C110
SBUX Nov 20 2026 110.00 Call (SBUX261120C00110000)
option OPRA

EOD

Sep 25, 2026

0.7900+31.667%(+0.1900)220

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.6300	0.8000	0.6000	0.7900	+31.667%	220	2,610	0.000%
2026-09-24	0.6000	0.6800	0.5600	0.6000	-9.091%	195	2,613	+31.667%
2026-09-23	0.7600	0.8500	0.6000	0.6600	-26.667%	49	2,633	+19.697%
2026-09-22	1.0000	1.0000	0.8200	0.9000	+3.448%	460	2,632	-12.222%
2026-09-21	0.9500	0.9700	0.7500	0.8700	-15.534%	399	2,334	-9.195%
2026-09-18	1.2200	1.2200	0.9100	1.0300	-20.155%	265	2,144	-23.301%
2026-09-17	1.5800	1.5800	1.2700	1.2900	-4.444%	60	1,965	-38.760%
2026-09-16	1.3500	1.6500	1.3500	1.3500	+6.299%	30	1,946	-41.481%
2026-09-15	1.8000	1.8000	1.2000	1.2700	-30.978%	132	1,934	-37.795%
2026-09-14	1.8800	2.0000	1.6400	1.8400	+1.657%	87	1,910	-57.065%
2026-09-11	2.2000	2.2600	1.7500	1.8100	-7.179%	139	1,871	-56.354%
2026-09-10	2.3400	2.6300	1.9500	1.9500	-16.667%	340	1,885	-59.487%
2026-09-09	2.4900	2.6500	2.2400	2.3400	-18.182%	795	1,840	-66.239%
2026-09-08	3.8000	3.8000	2.8600	2.8600	-26.667%	45	1,545	-72.378%
2026-09-04	4.1200	4.2000	3.9000	3.9000	-15.217%	39	1,550	-79.744%
2026-09-03	4.3000	4.8000	4.3000	4.6000	-7.071%	77	1,550	-82.826%
2026-09-02	5.1000	5.4500	4.9200	4.9500	+10.491%	110	1,519	-84.040%
2026-09-01	5.0500	5.1600	4.4800	4.4800	-5.684%	86	1,429	-82.366%
2026-08-31	5.0000	5.3500	4.7500	4.7500	-19.218%	187	1,391	-83.368%
2026-08-28	5.7500	6.1000	5.7000	5.8800	-1.176%	113	1,310	-86.565%
2026-08-27	6.0100	6.1400	5.9500	5.9500	+2.234%	4	1,247	-86.723%
2026-08-26	5.4000	5.8200	5.3000	5.8200	+18.534%	66	1,244	-86.426%
2026-08-25	5.3000	5.3000	4.9100	4.9100	-14.757%	3	1,232	-83.910%
2026-08-24	5.3500	5.8000	5.2700	5.7600	+6.667%	39	1,231	-86.285%
2026-08-21	3.9700	5.4000	3.9700	5.4000	+31.387%	29	1,218	-85.370%
2026-08-20	4.3000	4.3000	3.8200	4.1100	-7.640%	28	1,209	-80.779%
2026-08-19	6.0000	6.0000	4.4500	4.4500	-11.000%	23	1,208	-82.247%
2026-08-18	5.7400	5.7400	5.0000	5.0000	-15.254%	13	1,199	-84.200%
2026-08-17	6.0000	6.0500	5.7000	5.9000	-4.839%	74	1,203	-86.610%
2026-08-14	6.2500	6.2500	6.0500	6.2000	-10.145%	136	1,168	-87.258%
2026-08-13	6.4000	7.1700	6.4000	6.9000	+10.400%	427	1,194	-88.551%
2026-08-12	5.2000	6.2500	5.2000	6.2500	+23.762%	192	910	-87.360%
2026-08-11	4.5000	5.3000	4.5000	5.0500	+12.975%	5	784	-84.356%
2026-08-10	4.6500	4.6500	4.4700	4.4700	-13.372%	14	783	-82.327%
2026-08-07	5.5000	5.5000	5.1600	5.1600	+3.200%	12	787	-84.690%
2026-08-06	5.2900	5.2900	4.5000	5.0000	-12.434%	10	777	-84.200%
2026-08-05	5.5000	5.7100	5.5000	5.7100	+15.354%	3	777	-86.165%
2026-08-04	4.2500	5.1000	3.8000	4.9500	+13.793%	37	776	-84.040%
2026-08-03	6.3000	6.3000	4.3500	4.3500	-13.000%	15	774	-81.839%
2026-07-31	5.3500	5.3800	5.0000	5.0000	-11.504%	439	778	-84.200%
2026-07-30	5.9500	6.6800	5.6500	5.6500	+8.654%	62	856	-86.018%
2026-07-29	5.5800	5.5800	5.2000	5.2000	+1.961%	52	850	-84.808%
2026-07-28	6.2000	6.2000	5.1000	5.1000	-8.438%	6	841	-84.510%
2026-07-27	6.0500	6.1500	5.5700	5.5700	-7.167%	9	840	-85.817%
2026-07-24	6.0000	6.0000	6.0000	6.0000	+11.111%	12	839	-86.833%
2026-07-23	5.2500	5.4000	5.2500	5.4000	-14.422%	20	839	-85.370%
2026-07-22	6.3100	6.3100	6.3100	6.3100	+2.602%	1	840	-87.480%
2026-07-21	6.1500	6.3400	6.1000	6.1500	-21.456%	73	839	-87.154%
2026-07-16	7.9500	7.9500	7.8300	7.8300	+10.282%	152	771	-89.911%
2026-07-15	7.1000	7.1000	7.1000	7.1000	-8.974%	1	639	-88.873%
2026-07-13	7.5000	7.8000	7.5000	7.8000	+12.392%	2	639	-89.872%
2026-07-10	6.9400	6.9400	6.9400	6.9400	-0.857%	1	637	-88.617%
2026-07-09	7.0000	7.6000	7.0000	7.0000	+30.841%	20	638	-88.714%
2026-07-08	5.3500	5.3500	5.3500	5.3500	-0.187%	1	637	-85.234%
2026-07-07	5.3600	5.3600	5.3600	5.3600	+3.077%	1	636	-85.261%
2026-07-01	5.2000	5.2000	5.2000	5.2000	-5.455%	3	635	-84.808%
2026-06-30	5.2900	5.5000	5.2900	5.5000	-11.290%	25	632	-85.636%
2026-06-26	6.2000	6.2000	6.2000	6.2000	+7.826%	1	622	-87.258%
2026-06-25	6.0000	6.0000	5.7500	5.7500	-12.614%	2	622	-86.261%
2026-06-24	5.6000	6.5800	5.6000	6.5800	+38.526%	25	621	-87.994%
2026-06-23	4.7500	4.7500	4.7500	4.7500	-5.000%	5	602	-83.368%
2026-06-22	5.2500	5.2500	5.0000	5.0000	-1.961%	4	597	-84.200%
2026-06-18	5.0500	5.1000	5.0500	5.1000	-0.971%	3	598	-84.510%
2026-06-17	5.2500	5.2500	5.1500	5.1500	-3.738%	11	598	-84.660%
2026-06-16	5.3500	5.3500	5.3500	5.3500	-10.833%	1	598	-85.234%
2026-06-11	6.0000	6.0000	6.0000	6.0000	+30.435%	1	599	-86.833%
2026-06-10	4.6000	4.6000	4.6000	4.6000	+8.235%	1	598	-82.826%
2026-06-09	4.2500	4.2500	4.2500	4.2500	+16.438%	2	599	-81.412%
2026-06-08	3.6500	3.6500	3.6500	3.6500	+2.817%	100	599	-78.356%
2026-06-04	4.1500	4.1500	3.5500	3.5500	-22.826%	11	643	-77.746%
2026-06-03	4.6000	4.6000	4.6000	4.6000	+9.524%	1	637	-82.826%
2026-06-02	4.0000	4.2000	4.0000	4.2000	-3.448%	4	637	-81.190%
2026-06-01	4.2200	4.3500	4.2000	4.3500	-16.346%	15	636	-81.839%
2026-05-29	5.5000	5.5000	5.2000	5.2000	-4.412%	30	643	-84.808%
2026-05-28	5.4400	5.4400	5.4400	5.4400	-11.545%	4	633	-85.478%
2026-05-26	6.5000	6.5000	6.0000	6.1500	-28.984%	338	629	-87.154%
2026-05-20	8.6700	8.9300	8.5500	8.6600	-5.870%	89	397	-90.878%
2026-05-18	9.2500	9.2500	9.1500	9.2000	-2.128%	46	333	-91.413%
2026-05-15	9.5500	9.6000	9.4000	9.4000	+4.444%	46	333	-91.596%
2026-05-14	9.1500	9.1500	9.0000	9.0000	0.000%	45	255	-91.222%
2026-05-13	8.9500	9.0000	8.8500	9.0000	+7.015%	21	270	-91.222%
2026-05-12	7.7500	8.4100	7.7500	8.4100	+0.119%	2	270	-90.606%
2026-05-11	8.7400	9.2000	8.3200	8.4000	+10.818%	18	270	-90.595%
2026-05-08	7.6000	7.6000	7.5000	7.5800	+5.278%	103	259	-89.578%
2026-05-07	6.6300	7.6500	6.6300	7.2000	-14.081%	112	206	-89.028%
2026-05-06	8.2000	8.3800	8.2000	8.3800	+10.263%	3	216	-90.573%
2026-05-05	7.2500	7.7500	7.2500	7.6000	-8.434%	45	214	-89.605%
2026-05-01	8.2500	8.7700	8.2500	8.3000	+0.121%	6	171	-90.482%
2026-04-30	7.8000	8.2900	7.8000	8.2900	+1.469%	6	171	-90.470%
2026-04-29	6.3000	8.6200	6.3000	8.1700	+65.385%	34	167	-90.330%
2026-04-28	4.9000	4.9400	4.9000	4.9400	-14.974%	13	144	-84.008%
2026-04-24	5.8100	5.8100	5.8100	5.8100	-13.926%	3	137	-86.403%
2026-04-17	6.1200	6.7500	6.1200	6.7500	+35.000%	2	134	-88.296%
2026-04-13	5.0000	5.0000	5.0000	5.0000	+44.928%	1	133	-84.200%
2026-04-01	3.4500	3.4500	3.4500	3.4500	+16.949%	6	132	-77.101%
2026-03-30	2.9500	2.9500	2.9500	2.9500	-39.796%	100	126	-73.220%
2026-03-23	4.9000	4.9000	4.9000	4.9000	-19.935%	100	126	-83.878%
2026-03-17	6.1200	6.1200	6.1200	6.1200	-16.848%	1	26	-87.092%
2026-03-13	7.2500	7.3600	7.2500	7.3600	-3.791%	22	25	-89.266%
2026-03-12	7.7000	7.7000	7.6500	7.6500	+15.909%	5	17	-89.673%
2026-03-06	6.5500	6.6000	6.5500	6.6000	0.000%	12	12	-88.030%