Dark

SBUX20261120C120
SBUX Nov 20 2026 120.00 Call (SBUX261120C00120000)
option OPRA

EOD

Sep 24, 2026

0.1800-5.263%(-0.0100)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1400	0.1800	0.1400	0.1800	-5.263%	45	1,845	0.000%
2026-09-23	0.1900	0.1900	0.1900	0.1900	-9.524%	3	1,882	-5.263%
2026-09-22	0.2100	0.2800	0.2000	0.2100	-4.545%	238	1,882	-14.286%
2026-09-21	0.2200	0.2600	0.2200	0.2200	-18.519%	9	1,877	-18.182%
2026-09-18	0.3100	0.3100	0.2400	0.2700	-27.027%	20	1,875	-33.333%
2026-09-17	0.3400	0.4000	0.3400	0.3700	-15.909%	4	1,888	-51.351%
2026-09-16	0.3800	0.4700	0.3800	0.4400	+51.724%	10	1,888	-59.091%
2026-09-15	0.5500	0.5500	0.2900	0.2900	-49.123%	38	1,886	-37.931%
2026-09-14	0.5300	0.6000	0.5100	0.5700	+1.786%	100	1,900	-68.421%
2026-09-11	0.7100	0.7100	0.5500	0.5600	-9.677%	50	1,901	-67.857%
2026-09-10	0.7800	0.7800	0.6200	0.6200	-22.500%	9	1,907	-70.968%
2026-09-09	0.8500	0.8500	0.7700	0.8000	-18.367%	15	1,907	-77.500%
2026-09-08	1.2700	1.2700	0.9500	0.9800	-35.526%	65	1,914	-81.633%
2026-09-04	1.6300	1.6300	1.4900	1.5200	-7.317%	12	1,945	-88.158%
2026-09-03	1.9100	1.9100	1.6400	1.6400	-15.026%	430	1,945	-89.024%
2026-09-02	1.9100	2.2100	1.9100	1.9300	+7.222%	357	1,676	-90.674%
2026-09-01	1.8800	1.9300	1.7200	1.8000	-4.255%	24	1,562	-90.000%
2026-08-31	2.3400	2.3400	1.8800	1.8800	-21.667%	314	1,557	-90.426%
2026-08-28	2.4600	2.4600	2.2500	2.4000	+6.195%	16	1,527	-92.500%
2026-08-27	2.5300	2.6300	2.2100	2.2600	-13.410%	255	1,520	-92.035%
2026-08-26	2.3100	2.6100	2.1200	2.6100	+40.323%	655	1,419	-93.103%
2026-08-25	2.0800	2.1800	1.8600	1.8600	-22.500%	28	1,257	-90.323%
2026-08-24	2.4200	2.4500	2.2200	2.4000	+1.266%	193	1,240	-92.500%
2026-08-21	1.9700	2.3700	1.9700	2.3700	+44.512%	21	1,068	-92.405%
2026-08-20	1.7200	2.0000	1.5000	1.6400	-9.392%	119	1,050	-89.024%
2026-08-19	2.2700	2.2700	1.7800	1.8100	-15.023%	54	1,012	-90.055%
2026-08-18	2.7000	2.7000	2.1300	2.1300	-15.476%	50	961	-91.549%
2026-08-17	2.5200	2.7000	2.3900	2.5200	-1.946%	6	914	-92.857%
2026-08-14	2.8700	2.8800	2.5700	2.5700	-7.220%	153	910	-92.996%
2026-08-13	3.0000	3.3000	2.7700	2.7700	-1.071%	32	766	-93.502%
2026-08-12	2.0400	2.8000	2.0400	2.8000	+43.590%	37	749	-93.571%
2026-08-11	1.9800	2.3000	1.9500	1.9500	-0.510%	13	718	-90.769%
2026-08-10	1.9500	2.0100	1.8300	1.9600	-13.656%	32	706	-90.816%
2026-08-07	2.2600	2.4300	2.2200	2.2700	+10.732%	37	679	-92.070%
2026-08-06	2.5900	2.5900	1.8300	2.0500	-14.226%	51	646	-91.220%
2026-08-05	2.4000	2.6400	2.3900	2.3900	+2.137%	127	624	-92.469%
2026-08-04	1.6700	2.3400	1.6700	2.3400	+17.000%	55	523	-92.308%
2026-08-03	2.7000	2.7000	2.0000	2.0000	-20.949%	46	517	-91.000%
2026-07-31	2.5300	2.5300	2.3000	2.5300	-4.528%	285	494	-92.885%
2026-07-30	2.6500	3.3000	2.6500	2.6500	+9.053%	17	240	-93.208%
2026-07-28	2.7500	2.7500	2.4300	2.4300	-11.957%	29	236	-92.593%
2026-07-27	3.0000	3.0500	2.7600	2.7600	+2.222%	64	217	-93.478%
2026-07-24	3.0000	3.0400	2.7000	2.7000	-14.826%	11	189	-93.333%
2026-07-21	3.1700	3.1700	3.1700	3.1700	+2.258%	2	178	-94.322%
2026-07-20	3.4000	3.4000	3.1000	3.1000	-11.175%	3	176	-94.194%
2026-07-17	3.4900	3.4900	3.4900	3.4900	-16.905%	1	173	-94.842%
2026-07-16	4.3500	4.3500	4.2000	4.2000	+9.948%	3	172	-95.714%
2026-07-14	3.8200	3.8200	3.8200	3.8200	+4.945%	4	169	-95.288%
2026-07-10	3.6400	3.6400	3.6400	3.6400	-6.427%	1	165	-95.055%
2026-07-09	3.7000	3.8900	3.7000	3.8900	+49.615%	2	164	-95.373%
2026-07-08	2.6000	2.6000	2.6000	2.6000	-9.722%	1	163	-93.077%
2026-07-07	2.7800	2.8800	2.7800	2.8800	+16.129%	4	162	-93.750%
2026-07-06	2.0400	2.4800	2.0400	2.4800	-14.483%	2	158	-92.742%
2026-07-02	2.9000	2.9000	2.9000	2.9000	+20.833%	1	158	-93.793%
2026-07-01	2.4000	2.4000	2.4000	2.4000	-22.581%	1	158	-92.500%
2026-06-29	3.1500	3.1500	3.1000	3.1000	-4.615%	2	158	-94.194%
2026-06-26	3.2500	3.2500	3.2500	3.2500	+12.069%	4	158	-94.462%
2026-06-25	2.9800	2.9800	2.9000	2.9000	-3.333%	2	154	-93.793%
2026-06-24	3.0000	3.0000	3.0000	3.0000	+29.870%	1	153	-94.000%
2026-06-22	2.6000	2.6000	2.3100	2.3100	-11.832%	10	153	-92.208%
2026-06-17	2.6200	2.6200	2.6200	2.6200	-2.963%	1	144	-93.130%
2026-06-16	2.8100	2.8100	2.7000	2.7000	+13.924%	23	144	-93.333%
2026-06-10	2.3700	2.3700	2.3700	2.3700	+5.333%	1	132	-92.405%
2026-06-09	2.2500	2.2500	2.2500	2.2500	+22.951%	1	131	-92.000%
2026-06-08	1.7800	1.8300	1.7800	1.8300	+1.667%	2	131	-90.164%
2026-06-05	1.8900	1.8900	1.8000	1.8000	-1.099%	4	130	-90.000%
2026-06-04	2.0400	2.0400	1.8200	1.8200	-11.650%	6	128	-90.110%
2026-06-02	1.2700	2.3600	1.2700	2.0600	-6.787%	11	124	-91.262%
2026-06-01	2.3300	2.3300	2.2100	2.2100	-28.479%	4	115	-91.855%
2026-05-28	3.1500	3.1500	3.0900	3.0900	-3.438%	5	115	-94.175%
2026-05-27	3.2000	3.2000	3.2000	3.2000	-4.478%	1	116	-94.375%
2026-05-26	3.6000	3.6500	3.3500	3.3500	-37.963%	67	115	-94.627%
2026-05-18	5.4000	5.4000	5.4000	5.4000	+10.204%	1	100	-96.667%
2026-05-14	4.9000	4.9000	4.9000	4.9000	-5.950%	1	100	-96.327%
2026-05-13	5.2100	5.2100	5.2100	5.2100	+22.014%	4	95	-96.545%
2026-05-12	4.2700	4.2700	4.2700	4.2700	-4.474%	1	95	-95.785%
2026-05-06	4.4700	4.4700	4.4700	4.4700	+3.953%	1	95	-95.973%
2026-05-05	4.0000	4.3000	3.9500	4.3000	-3.371%	50	94	-95.814%
2026-05-04	4.5000	4.5500	4.4500	4.4500	-5.319%	6	94	-95.955%
2026-05-01	5.1200	5.1200	4.4500	4.7000	+4.444%	8	84	-96.170%
2026-04-30	4.4200	4.5800	4.3700	4.5000	-5.858%	32	84	-96.000%
2026-04-29	5.0000	5.0000	4.7800	4.7800	+81.749%	30	60	-96.234%
2026-04-28	2.6300	2.6300	2.6300	2.6300	-6.071%	2	57	-93.156%
2026-04-13	2.7000	2.8000	2.7000	2.8000	-6.667%	3	55	-93.571%
2026-04-08	2.8600	3.0000	2.8600	3.0000	+21.951%	8	54	-94.000%
2026-04-06	2.4600	2.4600	2.4600	2.4600	+64.000%	1	47	-92.683%
2026-03-27	1.5000	1.5000	1.5000	1.5000	-35.622%	1	46	-88.000%
2026-03-24	2.3300	2.3300	2.3300	2.3300	-29.394%	1	45	-92.275%
2026-03-19	2.3800	3.3000	2.3800	3.3000	-17.500%	22	45	-94.545%
2026-03-09	4.0000	4.0000	4.0000	4.0000	+2.564%	1	26	-95.500%
2026-03-06	3.9000	3.9000	3.9000	3.9000	-2.500%	15	25	-95.385%
2026-03-05	3.8700	4.0000	3.8200	4.0000	0.000%	11	11	-95.500%