Dark

SBUX20261120C125
SBUX Nov 20 2026 125.00 Call (SBUX261120C00125000)
option OPRA

EOD

Sep 24, 2026

0.0800-20.000%(-0.0200)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0900	0.1700	0.0700	0.0800	-20.000%	18	2,628	0.000%
2026-09-23	0.1000	0.1000	0.1000	0.1000	-44.444%	2	2,636	-20.000%
2026-09-22	0.1800	0.1800	0.1800	0.1800	+80.000%	100	2,638	-55.556%
2026-09-21	0.1100	0.1100	0.1000	0.1000	-16.667%	6	2,638	-20.000%
2026-09-18	0.1200	0.1200	0.1200	0.1200	-29.412%	3	2,642	-33.333%
2026-09-17	0.1800	0.1800	0.1200	0.1700	-15.000%	26	2,642	-52.941%
2026-09-16	0.2000	0.2500	0.2000	0.2000	+11.111%	10	2,642	-60.000%
2026-09-15	0.1900	0.1900	0.1700	0.1800	-35.714%	23	2,639	-55.556%
2026-09-14	0.3000	0.3200	0.2700	0.2800	-20.000%	136	2,659	-71.429%
2026-09-11	0.3200	0.3500	0.3000	0.3500	0.000%	61	2,670	-77.143%
2026-09-10	0.4700	0.5000	0.3500	0.3500	-23.913%	25	2,666	-77.143%
2026-09-09	0.4500	0.4600	0.4200	0.4600	-17.857%	74	2,668	-82.609%
2026-09-08	0.6300	0.6400	0.5600	0.5600	-35.632%	27	2,686	-85.714%
2026-09-04	0.9000	0.9200	0.8700	0.8700	-13.861%	5	2,665	-90.805%
2026-09-03	1.1000	1.1000	0.9600	1.0100	-14.407%	190	2,665	-92.079%
2026-09-02	1.0000	1.3000	1.0000	1.1800	+14.563%	11	2,483	-93.220%
2026-09-01	1.1500	1.1500	1.0300	1.0300	-6.364%	6	2,476	-92.233%
2026-08-31	1.1600	1.2300	1.1000	1.1000	-25.676%	41	2,473	-92.727%
2026-08-28	1.4400	1.5100	1.4200	1.4800	+7.246%	10	2,448	-94.595%
2026-08-27	1.5700	1.5900	1.3800	1.3800	-6.122%	42	2,446	-94.203%
2026-08-26	1.4200	1.4700	1.3100	1.4700	+19.512%	961	2,430	-94.558%
2026-08-25	1.3100	1.3200	1.2000	1.2300	-17.450%	9	1,618	-93.496%
2026-08-24	1.3900	1.5500	1.3900	1.4900	+4.196%	23	1,610	-94.631%
2026-08-21	1.2800	1.4300	1.2800	1.4300	+44.444%	10	1,595	-94.406%
2026-08-20	0.9900	0.9900	0.9900	0.9900	-27.737%	1	1,593	-91.919%
2026-08-19	1.4200	1.4600	1.3400	1.3700	+1.481%	67	1,593	-94.161%
2026-08-18	1.3500	1.3500	1.3500	1.3500	-12.903%	5	1,593	-94.074%
2026-08-17	1.6700	1.6700	1.5500	1.5500	+3.333%	23	1,593	-94.839%
2026-08-14	1.7800	1.7900	1.4900	1.5000	-26.471%	244	1,593	-94.667%
2026-08-13	2.0800	2.1300	2.0000	2.0400	+10.270%	91	1,572	-96.078%
2026-08-12	1.4000	1.8500	1.4000	1.8500	+31.206%	12	1,490	-95.676%
2026-08-11	1.4000	1.4200	1.3200	1.4100	+15.574%	518	1,487	-94.326%
2026-08-10	1.1000	1.2200	1.1000	1.2200	-18.121%	20	1,270	-93.443%
2026-08-07	1.4400	1.5600	1.4200	1.4900	+1.361%	36	1,253	-94.631%
2026-08-06	1.2500	1.4700	1.2500	1.4700	-5.161%	4	1,218	-94.558%
2026-08-05	1.5000	1.6900	1.4600	1.5500	-1.274%	23	1,214	-94.839%
2026-08-04	1.1500	1.5700	1.1500	1.5700	+12.143%	22	1,194	-94.904%
2026-08-03	2.2200	2.2200	1.3900	1.4000	-9.677%	30	1,197	-94.286%
2026-07-31	1.9000	1.9000	1.5000	1.5500	-9.884%	129	1,181	-94.839%
2026-07-30	1.9200	2.1600	1.7000	1.7200	+3.614%	55	1,194	-95.349%
2026-07-29	1.6400	1.7000	1.6400	1.6600	+7.097%	124	1,165	-95.181%
2026-07-28	1.7600	1.7700	1.5500	1.5500	-17.112%	35	1,243	-94.839%
2026-07-27	1.9300	1.9300	1.8700	1.8700	0.000%	4	1,233	-95.722%
2026-07-24	2.1100	2.1100	1.8700	1.8700	-16.889%	29	1,232	-95.722%
2026-07-22	2.2500	2.2500	2.2500	2.2500	+4.167%	1	1,231	-96.444%
2026-07-20	2.4700	2.4700	2.1600	2.1600	-14.961%	14	1,231	-96.296%
2026-07-17	2.6200	2.6200	2.5400	2.5400	-13.898%	1,105	1,218	-96.850%
2026-07-16	2.9700	3.0700	2.9500	2.9500	+3.509%	35	216	-97.288%
2026-07-13	2.9300	2.9300	2.8500	2.8500	+5.556%	4	203	-97.193%
2026-07-09	2.6400	2.7600	2.4900	2.7000	+49.171%	29	199	-97.037%
2026-07-08	1.8100	1.8100	1.8100	1.8100	-16.972%	1	171	-95.580%
2026-07-02	2.1800	2.1800	2.1800	2.1800	+32.121%	4	167	-96.330%
2026-07-01	1.6500	1.6500	1.6500	1.6500	-22.535%	1	167	-95.152%
2026-06-29	2.1500	2.1500	2.1300	2.1300	+0.472%	3	167	-96.244%
2026-06-26	2.0600	2.3700	2.0600	2.1200	+4.433%	12	168	-96.226%
2026-06-25	2.0300	2.0300	2.0300	2.0300	-0.490%	1	168	-96.059%
2026-06-24	1.9200	2.0400	1.9200	2.0400	+10.870%	2	167	-96.078%
2026-06-18	1.7100	1.8400	1.7100	1.8400	-1.604%	2	165	-95.652%
2026-06-17	1.7100	1.8700	1.7100	1.8700	-3.608%	13	165	-95.722%
2026-06-16	1.9900	1.9900	1.9400	1.9400	-13.778%	84	165	-95.876%
2026-06-12	2.5000	2.5000	2.2500	2.2500	+4.651%	4	81	-96.444%
2026-06-11	2.1500	2.1500	2.1500	2.1500	+58.088%	4	81	-96.279%
2026-06-05	1.3500	1.3600	1.3500	1.3600	-4.895%	3	81	-94.118%
2026-06-04	1.7800	1.7800	1.4300	1.4300	-19.209%	2	81	-94.406%
2026-06-03	1.7700	1.7700	1.7700	1.7700	+101.136%	1	79	-95.480%
2026-06-02	0.8800	0.8800	0.8800	0.8800	-57.692%	1	79	-90.909%
2026-06-01	2.0800	2.0800	2.0800	2.0800	+9.474%	1	78	-96.154%
2026-05-29	2.1000	2.1000	1.9000	1.9000	-19.831%	2	78	-95.789%
2026-05-28	2.4700	2.4700	2.3700	2.3700	+1.282%	3	78	-96.624%
2026-05-27	2.3400	2.3400	2.3400	2.3400	-4.490%	1	77	-96.581%
2026-05-26	2.5700	2.5700	2.4400	2.4500	-9.259%	3	77	-96.735%
2026-05-22	2.7000	2.7000	2.7000	2.7000	-31.646%	1	76	-97.037%
2026-05-20	3.9500	3.9500	3.9500	3.9500	+8.219%	2	75	-97.975%
2026-05-19	3.6500	3.6500	3.6500	3.6500	-3.439%	1	75	-97.808%
2026-05-18	4.0500	4.0500	3.7800	3.7800	+3.562%	57	75	-97.884%
2026-05-15	3.7500	3.7500	3.6500	3.6500	+7.038%	7	75	-97.808%
2026-05-13	3.5600	3.7500	3.3800	3.4100	+1.488%	41	56	-97.654%
2026-05-06	3.3600	3.3600	3.3600	3.3600	-1.176%	2	46	-97.619%
2026-04-30	3.2600	3.4000	3.2600	3.4000	-0.585%	19	44	-97.647%
2026-04-29	3.5500	3.6200	3.4200	3.4200	+80.000%	8	25	-97.661%
2026-04-28	1.9000	1.9000	1.9000	1.9000	-7.317%	4	18	-95.789%
2026-04-21	2.0500	2.0500	2.0500	2.0500	-11.638%	2	20	-96.098%
2026-04-20	2.3200	2.3200	2.3200	2.3200	-3.734%	1	20	-96.552%
2026-04-17	2.4100	2.4100	2.4100	2.4100	+3.879%	15	19	-96.680%
2026-04-16	2.3200	2.3200	2.3200	2.3200	+16.000%	3	7	-96.552%
2026-04-06	2.0000	2.0000	2.0000	2.0000	-9.910%	5	7	-96.000%
2026-03-19	1.7000	2.2200	1.7000	2.2200	0.000%	2	2	-96.396%