Dark

SBUX20261120C115
SBUX Nov 20 2026 115.00 Call (SBUX261120C00115000)
option OPRA

EOD

Sep 25, 2026

0.3900+21.875%(+0.0700)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.3000	0.3900	0.3000	0.3900	+21.875%	126	1,872	0.000%
2026-09-24	0.3400	0.3400	0.2500	0.3200	-11.111%	26	1,903	+21.875%
2026-09-23	0.4000	0.4400	0.3100	0.3600	-25.000%	37	1,913	+8.333%
2026-09-22	0.4800	0.5300	0.4500	0.4800	+14.286%	10	1,912	-18.750%
2026-09-21	0.5100	0.5100	0.1500	0.4200	-19.231%	24	1,909	-7.143%
2026-09-18	0.6200	0.6200	0.5200	0.5200	-22.388%	30	1,904	-25.000%
2026-09-17	0.8500	0.8500	0.6200	0.6700	-9.459%	92	1,907	-41.791%
2026-09-16	0.7500	0.8500	0.6600	0.7400	+12.121%	55	1,889	-47.297%
2026-09-15	0.8500	0.8500	0.6400	0.6600	-34.000%	15	1,854	-40.909%
2026-09-14	1.0800	1.1500	0.8600	1.0000	-3.846%	160	1,853	-61.000%
2026-09-11	1.3000	1.3000	0.9900	1.0400	-13.333%	204	1,742	-62.500%
2026-09-10	1.1300	1.5300	1.1300	1.2000	-4.762%	29	1,607	-67.500%
2026-09-09	1.2900	1.5300	1.2600	1.2600	-25.444%	41	1,611	-69.048%
2026-09-08	2.2900	2.2900	1.6700	1.6900	-25.551%	43	1,589	-76.923%
2026-09-04	2.7200	2.7200	2.2700	2.2700	-21.181%	31	1,552	-82.819%
2026-09-03	3.0400	3.0400	2.8800	2.8800	-9.148%	9	1,552	-86.458%
2026-09-02	3.2100	3.5000	3.1700	3.1700	+9.310%	7	1,545	-87.697%
2026-09-01	3.2000	3.2000	2.8100	2.9000	-7.937%	75	1,543	-86.552%
2026-08-31	3.2500	3.3500	3.1500	3.1500	-20.455%	41	1,563	-87.619%
2026-08-28	3.8000	3.9600	3.8000	3.9600	+11.549%	19	1,581	-90.152%
2026-08-27	3.8700	4.1500	3.5500	3.5500	-11.250%	33	1,563	-89.014%
2026-08-26	3.4000	4.0000	3.4000	4.0000	+26.183%	56	1,539	-90.250%
2026-08-25	3.6000	3.6000	3.1700	3.1700	-16.579%	45	1,539	-87.697%
2026-08-24	3.8100	3.9300	3.4000	3.8000	+10.145%	53	1,532	-89.737%
2026-08-21	2.7200	3.4800	2.7200	3.4500	+30.189%	111	1,498	-88.696%
2026-08-20	3.0400	3.0400	2.4000	2.6500	-8.935%	85	1,434	-85.283%
2026-08-19	3.1800	3.1800	2.9100	2.9100	-21.351%	14	1,376	-86.598%
2026-08-18	3.7500	3.8600	3.7000	3.7000	-5.128%	15	1,366	-89.459%
2026-08-17	3.8500	4.0500	3.6000	3.9000	-6.024%	326	1,365	-90.000%
2026-08-14	4.1500	4.3500	4.1400	4.1500	-8.791%	12	1,104	-90.602%
2026-08-13	4.7500	4.9500	4.5500	4.5500	+13.750%	21	1,095	-91.429%
2026-08-12	3.4500	4.0900	3.4500	4.0000	+17.647%	4	1,084	-90.250%
2026-08-11	3.5000	3.5200	3.4000	3.4000	+13.333%	7	1,083	-88.529%
2026-08-10	3.0500	3.2200	3.0000	3.0000	-18.699%	304	1,081	-87.000%
2026-08-07	3.5500	3.7100	3.4000	3.6900	+11.818%	12	953	-89.431%
2026-08-06	2.9300	3.5000	2.9300	3.3000	-12.000%	119	951	-88.182%
2026-08-05	3.6500	3.7500	3.6000	3.7500	+5.337%	4	879	-89.600%
2026-08-04	2.7200	3.5600	2.7200	3.5600	+15.210%	23	878	-89.045%
2026-08-03	3.5300	3.5300	3.0000	3.0900	-13.687%	22	860	-87.379%
2026-07-31	3.6500	3.7500	3.5800	3.5800	-20.444%	16	850	-89.106%
2026-07-30	4.9100	4.9100	4.2000	4.5000	+17.188%	10	839	-91.333%
2026-07-29	3.8000	3.8400	3.7500	3.8400	+9.714%	390	831	-89.844%
2026-07-28	3.5000	3.5000	3.5000	3.5000	-19.540%	1	452	-88.857%
2026-07-27	4.2500	4.3500	4.2500	4.3500	+2.353%	32	453	-91.034%
2026-07-22	4.2500	4.2500	4.2500	4.2500	-3.409%	2	415	-90.824%
2026-07-21	4.5000	4.5000	4.4000	4.4000	+1.149%	8	413	-91.136%
2026-07-20	4.8000	4.9500	4.3500	4.3500	-14.706%	28	408	-91.034%
2026-07-17	5.4000	5.5500	5.1000	5.1000	-15.000%	17	403	-92.353%
2026-07-16	5.8500	6.0000	5.8500	6.0000	+13.208%	107	405	-93.500%
2026-07-14	5.8500	5.8500	5.2000	5.3000	-1.670%	29	298	-92.642%
2026-07-13	5.3900	5.3900	5.3900	5.3900	+5.273%	1	280	-92.764%
2026-07-10	5.1200	5.1200	5.1200	5.1200	-5.009%	2	279	-92.383%
2026-07-09	5.0000	5.4500	5.0000	5.3900	+30.825%	9	281	-92.764%
2026-07-07	4.1200	4.1200	4.1200	4.1200	+39.661%	1	274	-90.534%
2026-07-06	3.1000	3.1000	2.9500	2.9500	-38.155%	2	273	-86.780%
2026-07-02	3.9500	4.7700	3.9500	4.7700	+22.308%	32	246	-91.824%
2026-07-01	3.5000	3.9000	3.5000	3.9000	-2.010%	4	246	-90.000%
2026-06-30	3.9800	3.9800	3.9800	3.9800	-2.689%	1	246	-90.201%
2026-06-29	4.0700	4.0900	4.0700	4.0900	-9.111%	11	247	-90.465%
2026-06-26	4.2000	4.5000	4.2000	4.5000	+2.740%	3	236	-91.333%
2026-06-25	4.3800	4.3800	4.3800	4.3800	+15.263%	2	235	-91.096%
2026-06-24	3.8000	3.8000	3.8000	3.8000	+16.923%	1	235	-89.737%
2026-06-23	3.2900	3.2900	3.2500	3.2500	-5.797%	6	236	-88.000%
2026-06-22	3.4500	3.4500	3.4500	3.4500	-5.738%	1	232	-88.696%
2026-06-18	3.6600	3.6600	3.6600	3.6600	+8.605%	1	231	-89.344%
2026-06-17	3.3700	3.3700	3.3700	3.3700	-21.262%	1	231	-88.427%
2026-06-12	4.2800	4.2800	4.2800	4.2800	+24.058%	1	231	-90.888%
2026-06-10	3.4500	3.4500	3.4500	3.4500	+37.450%	1	231	-88.696%
2026-06-04	3.0500	3.0500	2.5100	2.5100	-17.705%	4	231	-84.462%
2026-06-03	2.8300	3.0500	2.8300	3.0500	-1.929%	17	231	-87.213%
2026-06-02	2.9200	3.4100	2.9200	3.1100	-5.758%	17	230	-87.460%
2026-06-01	3.3000	3.3000	3.3000	3.3000	-12.000%	19	226	-88.182%
2026-05-29	3.9000	3.9000	3.4500	3.7500	-12.791%	23	231	-89.600%
2026-05-28	4.1500	4.3000	4.1500	4.3000	-7.527%	12	234	-90.930%
2026-05-27	4.6500	4.6500	4.6500	4.6500	+2.198%	1	222	-91.613%
2026-05-26	4.5500	4.5500	4.5500	4.5500	-10.079%	1	221	-91.429%
2026-05-22	5.1200	5.1200	5.0600	5.0600	-23.449%	70	220	-92.292%
2026-05-20	6.6100	6.6100	6.6100	6.6100	+0.152%	1	182	-94.100%
2026-05-15	6.6500	6.6500	6.6000	6.6000	-8.460%	76	182	-94.091%
2026-05-14	7.2100	7.2100	7.2100	7.2100	+14.082%	1	149	-94.591%
2026-05-13	6.3200	6.3200	6.3200	6.3200	-2.016%	1	149	-93.829%
2026-05-11	6.4500	6.4500	6.4500	6.4500	+2.544%	15	149	-93.953%
2026-05-06	6.2900	6.2900	6.2900	6.2900	+8.448%	1	149	-93.800%
2026-05-05	5.8000	5.8000	5.8000	5.8000	-4.448%	126	149	-93.276%
2026-05-04	6.1000	6.1000	6.0700	6.0700	-9.403%	11	60	-93.575%
2026-04-29	4.7000	6.7000	4.7000	6.7000	+81.081%	42	49	-94.179%
2026-04-28	3.7000	3.7000	3.7000	3.7000	-13.146%	1	21	-89.459%
2026-04-20	4.1700	4.2600	4.1700	4.2600	+33.125%	3	20	-90.845%
2026-04-06	3.0000	3.2000	3.0000	3.2000	+33.333%	2	17	-87.813%
2026-04-02	2.4000	2.4000	2.4000	2.4000	-21.311%	1	17	-83.750%
2026-03-26	3.0500	3.0500	3.0500	3.0500	-8.955%	1	17	-87.213%
2026-03-25	3.3500	3.3500	3.3500	3.3500	0.000%	1	16	-88.358%
2026-03-24	3.3500	3.3500	3.3500	3.3500	-41.331%	1	15	-88.358%
2026-03-13	6.1500	6.1500	5.7100	5.7100	+11.961%	24	14	-93.170%
2026-03-06	5.1000	5.1000	5.1000	5.1000	0.000%	2	2	-92.353%