Dark

SBUX20261120P85
SBUX Nov 20 2026 85.00 Put (SBUX261120P00085000)
option OPRA

EOD

Sep 24, 2026

1.65-0.602%(-0.01)213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.5400	1.7800	1.5200	1.6500	-0.602%	213	937	0.000%
2026-09-23	1.3500	1.7200	1.3500	1.6600	+15.278%	124	794	-0.602%
2026-09-22	1.3700	1.4800	1.3000	1.4400	-0.690%	144	687	+14.583%
2026-09-21	1.3900	1.6600	1.3600	1.4500	+12.403%	170	642	+13.793%
2026-09-18	1.3600	1.4700	1.2900	1.2900	+7.500%	49	533	+27.907%
2026-09-17	1.3100	1.3100	1.1600	1.2000	-10.448%	59	537	+37.500%
2026-09-16	1.2600	1.4000	1.1400	1.3400	+4.688%	33	514	+23.134%
2026-09-15	1.1300	1.4200	1.1300	1.2800	+36.170%	33	511	+28.906%
2026-09-14	0.9900	1.1500	0.9400	0.9400	-16.071%	9	504	+75.532%
2026-09-11	1.0700	1.1500	1.0000	1.1200	+12.000%	53	500	+47.321%
2026-09-10	1.0500	1.0500	0.8400	1.0000	+2.041%	25	478	+65.000%
2026-09-09	0.9400	0.9800	0.9000	0.9800	+19.512%	17	467	+68.367%
2026-09-08	0.6500	0.8200	0.6500	0.8200	+38.983%	4	467	+101.220%
2026-09-04	0.5900	0.5900	0.5900	0.5900	+11.321%	8	461	+179.661%
2026-09-03	0.5500	0.5500	0.5300	0.5300	-5.357%	2	461	+211.321%
2026-09-02	0.5200	0.5600	0.5200	0.5600	-6.667%	4	460	+194.643%
2026-09-01	0.6000	0.6000	0.6000	0.6000	-9.091%	2	460	+175.000%
2026-08-31	0.6600	0.6600	0.6600	0.6600	+24.528%	1	460	+150.000%
2026-08-28	0.5600	0.5600	0.5300	0.5300	-25.352%	6	460	+211.321%
2026-08-25	0.6900	0.7400	0.6900	0.7100	+14.516%	3	464	+132.394%
2026-08-24	0.6200	0.6200	0.6200	0.6200	-7.463%	2	463	+166.129%
2026-08-21	0.8000	0.8000	0.6700	0.6700	-5.634%	3	463	+146.269%
2026-08-20	0.7100	0.7100	0.7100	0.7100	+1.429%	2	465	+132.394%
2026-08-19	0.7400	0.7400	0.7000	0.7000	+22.807%	15	463	+135.714%
2026-08-17	0.6800	0.6800	0.5700	0.5700	-12.308%	5	463	+189.474%
2026-08-14	0.6500	0.6500	0.6500	0.6500	-12.162%	15	455	+153.846%
2026-08-13	0.7400	0.7400	0.7400	0.7400	+10.448%	1	455	+122.973%
2026-08-12	0.6600	0.6700	0.6600	0.6700	-21.176%	146	456	+146.269%
2026-08-11	0.8900	0.8900	0.8000	0.8500	-8.602%	16	473	+94.118%
2026-08-10	0.9400	0.9400	0.9300	0.9300	+10.714%	6	464	+77.419%
2026-08-07	0.8400	0.8400	0.8400	0.8400	-20.000%	2	458	+96.429%
2026-08-06	1.0300	1.0500	1.0300	1.0500	0.000%	5	457	+57.143%
2026-08-03	1.0500	1.0500	1.0500	1.0500	-5.405%	3	456	+57.143%
2026-07-30	1.0500	1.1100	1.0500	1.1100	-33.133%	2	453	+48.649%
2026-07-29	1.6600	1.6600	1.6600	1.6600	+7.792%	10	452	-0.602%
2026-07-27	1.5400	1.5400	1.5400	1.5400	-21.026%	14	442	+7.143%
2026-07-23	1.9500	1.9500	1.9500	1.9500	+15.385%	26	456	-15.385%
2026-07-22	1.7000	1.7000	1.6900	1.6900	+4.969%	4	430	-2.367%
2026-07-21	1.6100	1.6100	1.6100	1.6100	-2.424%	1	430	+2.484%
2026-07-20	1.6500	1.6500	1.6500	1.6500	+27.907%	1	429	0.000%
2026-07-17	1.2900	1.2900	1.2900	1.2900	-3.731%	7	429	+27.907%
2026-07-15	1.3400	1.3400	1.3400	1.3400	-4.965%	2	422	+23.134%
2026-07-13	1.4100	1.4100	1.4100	1.4100	-5.369%	1	422	+17.021%
2026-07-10	1.4600	1.4900	1.4600	1.4900	-17.222%	18	421	+10.738%
2026-07-07	1.8000	1.8000	1.8000	1.8000	-21.739%	1	404	-8.333%
2026-07-06	2.3000	2.3000	2.3000	2.3000	+15.578%	1	404	-28.261%
2026-07-01	1.9800	1.9900	1.9500	1.9900	+9.341%	9	404	-17.085%
2026-06-29	1.8200	1.8200	1.8200	1.8200	-1.622%	1	400	-9.341%
2026-06-26	1.8800	1.8800	1.8500	1.8500	-23.237%	20	400	-10.811%
2026-06-23	2.4200	2.5300	2.4100	2.4100	+0.417%	20	388	-31.535%
2026-06-22	2.4000	2.4000	2.4000	2.4000	-13.043%	75	376	-31.250%
2026-06-18	2.6400	2.7600	2.3300	2.7600	+16.456%	22	279	-40.217%
2026-06-17	2.3700	2.3900	2.3400	2.3700	-3.265%	8	279	-30.380%
2026-06-16	2.4500	2.4500	2.4500	2.4500	+17.225%	5	279	-32.653%
2026-06-15	2.0900	2.0900	2.0900	2.0900	-13.278%	1	279	-21.053%
2026-06-12	2.4100	2.4100	2.4100	2.4100	-5.490%	1	279	-31.535%
2026-06-11	2.7000	2.8600	2.5500	2.5500	-19.048%	37	279	-35.294%
2026-06-10	3.2200	3.2200	3.1500	3.1500	-10.000%	3	272	-47.619%
2026-06-09	3.4500	3.5000	3.2500	3.5000	-13.151%	167	274	-52.857%
2026-06-08	4.0300	4.0300	4.0300	4.0300	-8.409%	1	136	-59.057%
2026-06-04	4.4000	4.4000	4.3500	4.4000	+12.821%	3	135	-62.500%
2026-06-03	3.2500	4.0500	3.2500	3.9000	-3.941%	8	135	-57.692%
2026-06-02	3.8500	4.0600	3.5100	4.0600	+1.500%	39	130	-59.360%
2026-06-01	3.5000	4.0500	3.5000	4.0000	+25.000%	32	107	-58.750%
2026-05-29	2.9500	3.2500	2.9500	3.2000	+14.286%	24	98	-48.438%
2026-05-28	2.8200	2.8200	2.8000	2.8000	-7.591%	19	89	-41.071%
2026-05-27	3.0300	3.0300	3.0300	3.0300	+8.214%	6	80	-45.545%
2026-05-22	2.8100	2.8100	2.8000	2.8000	+18.644%	12	74	-41.071%
2026-05-15	2.3600	2.3600	2.3600	2.3600	+4.889%	2	72	-30.085%
2026-05-14	2.3200	2.3200	2.2500	2.2500	-16.667%	44	72	-26.667%
2026-05-12	2.7000	2.7000	2.7000	2.7000	+5.882%	14	82	-38.889%
2026-05-11	2.5500	2.5500	2.5500	2.5500	+16.972%	44	82	-35.294%
2026-05-06	2.1800	2.1800	2.1800	2.1800	-15.830%	10	28	-24.312%
2026-05-05	2.5900	2.5900	2.5900	2.5900	-11.604%	10	28	-36.293%
2026-04-29	2.9300	2.9300	2.9300	2.9300	-37.660%	4	18	-43.686%
2026-04-15	4.7000	4.7000	4.7000	4.7000	-25.397%	11	14	-64.894%
2026-04-07	6.3000	6.3000	6.3000	6.3000	-17.539%	5	5	-73.810%
2026-04-02	8.0000	8.0000	7.6400	7.6400	-4.857%	2	9	-78.403%
2026-03-27	8.0300	8.0300	8.0300	8.0300	+18.262%	4	9	-79.452%
2026-03-24	6.7900	6.7900	6.7900	6.7900	+1.495%	4	10	-75.700%
2026-03-19	6.6900	6.6900	6.6900	6.6900	+35.700%	1	6	-75.336%
2026-03-16	4.9300	4.9300	4.9300	4.9300	+4.449%	1	7	-66.531%
2026-03-13	4.8000	4.8000	4.6100	4.7200	0.000%	8	6	-65.042%