Dark

SBUX20261120P100
SBUX Nov 20 2026 100.00 Put (SBUX261120P00100000)
option OPRA

EOD

Sep 28, 2026

7.30-8.864%(-0.71)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	7.6900	7.6900	7.3000	7.3000	-8.864%	30	1,857	0.000%
2026-09-25	8.0500	8.3000	8.0100	8.0100	-7.506%	10	1,865	-8.864%
2026-09-24	8.5200	8.7500	8.5200	8.6600	-0.460%	5	1,873	-15.704%
2026-09-23	8.0000	8.7000	7.7700	8.7000	+15.232%	61	1,874	-16.092%
2026-09-22	7.5000	7.9000	7.5000	7.5500	-1.307%	39	1,849	-3.311%
2026-09-21	7.6000	8.7000	7.6000	7.6500	+4.795%	87	1,842	-4.575%
2026-09-18	7.4000	7.7000	7.0000	7.3000	+6.881%	166	1,861	0.000%
2026-09-17	7.1400	7.1400	6.4500	6.8300	-3.121%	95	1,869	+6.881%
2026-09-16	6.7200	7.3000	6.4000	7.0500	+2.174%	86	1,889	+3.546%
2026-09-15	6.3000	7.3000	6.3000	6.9000	+17.949%	62	1,929	+5.797%
2026-09-14	5.8000	6.2000	5.6000	5.8500	-3.306%	41	1,928	+24.786%
2026-09-11	5.2400	6.1400	5.2400	6.0500	+4.853%	127	1,942	+20.661%
2026-09-10	5.8300	6.0000	4.8000	5.7700	+9.074%	164	1,966	+26.516%
2026-09-09	5.2900	5.6500	5.1500	5.2900	+7.739%	205	1,987	+37.996%
2026-09-08	4.2500	4.9100	4.1000	4.9100	+32.703%	242	2,004	+48.676%
2026-09-04	3.2400	3.7200	3.2400	3.7000	+13.846%	399	1,804	+97.297%
2026-09-03	3.0500	3.5000	3.0500	3.2500	+2.524%	13	1,804	+124.615%
2026-09-02	3.3800	3.3800	2.8900	3.1700	-8.116%	255	1,801	+130.284%
2026-09-01	3.1500	3.5500	3.1500	3.4500	+1.471%	54	1,674	+111.594%
2026-08-31	2.9000	3.4000	2.9000	3.4000	+16.838%	214	1,671	+114.706%
2026-08-28	3.1000	3.1000	2.8800	2.9100	-9.063%	87	1,587	+150.859%
2026-08-27	2.9800	3.4100	2.9800	3.2000	+9.966%	190	1,558	+128.125%
2026-08-26	3.3000	3.3500	2.9100	2.9100	-22.400%	646	1,470	+150.859%
2026-08-25	3.4500	3.7500	3.4500	3.7500	+12.952%	22	955	+94.667%
2026-08-24	3.5000	3.6500	3.2300	3.3200	-5.682%	50	953	+119.880%
2026-08-21	4.3000	4.4700	3.5200	3.5200	-20.899%	58	924	+107.386%
2026-08-20	4.1000	4.6200	4.1000	4.4500	+9.606%	90	913	+64.045%
2026-08-19	3.2000	4.0900	3.1000	4.0600	+17.681%	85	930	+79.803%
2026-08-18	3.0000	3.4500	3.0000	3.4500	+8.150%	24	890	+111.594%
2026-08-17	3.5200	3.5200	2.9800	3.1900	+1.270%	62	880	+128.840%
2026-08-14	3.3800	3.3800	2.9200	3.1500	+0.962%	97	868	+131.746%
2026-08-13	3.0000	3.2000	2.7800	3.1200	+6.485%	489	874	+133.974%
2026-08-12	3.4500	3.4500	2.9300	2.9300	-21.867%	80	1,070	+149.147%
2026-08-11	4.5600	4.5600	3.7500	3.7500	-17.582%	15	1,059	+94.667%
2026-08-10	4.5000	4.5600	4.1800	4.5500	+15.190%	47	1,056	+60.440%
2026-08-07	5.0500	5.0500	3.8700	3.9500	-9.195%	180	1,016	+84.810%
2026-08-06	4.3500	4.9500	4.3000	4.3500	+0.462%	126	932	+67.816%
2026-08-05	4.4700	5.0500	4.2700	4.3300	-9.792%	312	900	+68.591%
2026-08-04	5.7000	5.7000	4.5200	4.8000	-7.157%	442	686	+52.083%
2026-08-03	4.7000	5.1700	4.7000	5.1700	+13.626%	16	360	+41.199%
2026-07-31	4.5500	4.7500	4.5500	4.5500	+3.409%	13	348	+60.440%
2026-07-30	4.6000	4.7000	4.2900	4.4000	-22.535%	48	336	+65.909%
2026-07-29	5.6800	5.6800	5.6800	5.6800	-7.642%	3	294	+28.521%
2026-07-28	5.4600	6.1500	5.4600	6.1500	+3.710%	6	297	+18.699%
2026-07-27	5.3000	5.9300	5.3000	5.9300	-1.167%	10	295	+23.103%
2026-07-24	6.1000	6.1000	5.8000	6.0000	-11.111%	5	291	+21.667%
2026-07-23	6.7500	6.7500	6.7500	6.7500	+9.756%	1	292	+8.148%
2026-07-22	6.0600	6.1500	6.0600	6.1500	+0.820%	15	293	+18.699%
2026-07-20	6.3000	6.3000	6.1000	6.1000	+23.232%	4	294	+19.672%
2026-07-17	4.9500	4.9500	4.9500	4.9500	-10.811%	1	291	+47.475%
2026-07-15	5.0000	5.5500	5.0000	5.5500	+15.625%	2	292	+31.532%
2026-07-13	4.8000	4.8000	4.8000	4.8000	-5.882%	1	292	+52.083%
2026-07-09	6.0000	6.0000	5.0500	5.1000	-7.273%	12	291	+43.137%
2026-07-07	5.5000	5.5500	5.5000	5.5000	-6.780%	7	291	+32.727%
2026-06-29	5.9000	5.9000	5.9000	5.9000	-6.940%	14	284	+23.729%
2026-06-26	6.1500	6.3400	5.9500	6.3400	-2.462%	3	270	+15.142%
2026-06-25	6.4700	6.5000	6.4700	6.5000	0.000%	5	268	+12.308%
2026-06-24	6.6800	6.6800	6.4500	6.5000	-12.752%	35	267	+12.308%
2026-06-23	7.5700	7.5700	7.4500	7.4500	-5.096%	7	292	-2.013%
2026-06-22	7.5000	7.8500	7.4500	7.8500	+8.276%	4	290	-7.006%
2026-06-18	8.0800	8.0800	7.2500	7.2500	-10.604%	2	288	+0.690%
2026-06-17	8.1100	8.1100	8.1100	8.1100	+8.859%	1	288	-9.988%
2026-06-16	7.3500	7.4500	7.3500	7.4500	+3.186%	24	288	-2.013%
2026-06-15	7.1000	7.2200	7.1000	7.2200	+0.278%	3	261	+1.108%
2026-06-12	7.2000	7.2000	7.2000	7.2000	-24.607%	1	261	+1.389%
2026-06-09	9.5000	9.5500	9.5000	9.5500	-11.982%	2	261	-23.560%
2026-06-08	11.1400	11.1400	10.8500	10.8500	+5.854%	14	259	-32.719%
2026-06-03	9.7500	10.3000	9.7500	10.2500	+25.767%	68	264	-28.780%
2026-05-28	8.1500	8.1500	8.1500	8.1500	+5.161%	1	277	-10.429%
2026-05-27	7.7500	7.7500	7.7500	7.7500	-5.488%	10	277	-5.806%
2026-05-26	8.1500	8.2500	8.1500	8.2000	+25.574%	66	287	-10.976%
2026-05-18	6.5300	6.5300	6.5300	6.5300	+1.240%	1	254	+11.792%
2026-05-15	6.4500	6.4500	6.4500	6.4500	-0.309%	14	254	+13.178%
2026-05-14	6.4700	6.4700	6.4700	6.4700	-7.571%	1	240	+12.828%
2026-05-13	7.0000	7.0000	7.0000	7.0000	-4.762%	1	239	+4.286%
2026-05-12	7.1500	7.4000	7.1500	7.3500	+8.889%	6	239	-0.680%
2026-05-11	6.7500	6.7500	6.7500	6.7500	-2.174%	1	239	+8.148%
2026-05-07	6.9000	6.9000	6.9000	6.9000	+6.154%	1	238	+5.797%
2026-05-06	6.4800	6.5000	6.4800	6.5000	-4.412%	29	237	+12.308%
2026-05-05	7.1500	7.1500	6.7000	6.8000	-34.615%	222	237	+7.353%
2026-04-20	10.4000	10.4000	10.4000	10.4000	+9.129%	1	15	-29.808%
2026-04-17	9.5300	9.5300	9.5300	9.5300	-18.057%	1	15	-23.400%
2026-04-08	11.6300	11.6300	11.6300	11.6300	-18.671%	14	15	-37.231%
2026-03-25	14.3000	14.3000	14.3000	14.3000	+10.425%	1	1	-48.951%
2026-03-18	12.9500	12.9500	12.9500	12.9500	+16.667%	1	1	-43.629%
2026-03-10	11.1000	11.1000	11.1000	11.1000	0.000%	1	1	-34.234%