Dark

SBUX20261120P90
SBUX Nov 20 2026 90.00 Put (SBUX261120P00090000)
option OPRA

EOD

Sep 24, 2026

3.10+3.333%(+0.10)399

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.0000	3.4500	2.9800	3.1000	+3.333%	399	2,070	0.000%
2026-09-23	3.0000	3.3000	2.8900	3.0000	+7.143%	293	1,923	+3.333%
2026-09-22	2.7700	2.8900	2.5900	2.8000	-1.754%	54	1,825	+10.714%
2026-09-21	2.6400	3.1000	2.6400	2.8500	+9.615%	117	1,809	+8.772%
2026-09-18	2.6200	2.8000	2.4800	2.6000	+6.122%	129	1,790	+19.231%
2026-09-17	2.1700	2.4700	2.1700	2.4500	-2.778%	59	1,716	+26.531%
2026-09-16	2.2000	2.6000	2.2000	2.5200	+3.279%	29	1,716	+23.016%
2026-09-15	2.1300	2.6300	2.1300	2.4400	+27.083%	93	1,706	+27.049%
2026-09-14	2.0200	2.1600	1.9200	1.9200	-9.434%	23	1,691	+61.458%
2026-09-11	1.9400	2.1900	1.9400	2.1200	+3.922%	71	1,687	+46.226%
2026-09-10	1.8000	2.1700	1.6000	2.0400	+12.088%	765	1,650	+51.961%
2026-09-09	1.8600	1.9800	1.7800	1.8200	+13.750%	34	1,072	+70.330%
2026-09-08	1.2500	1.6000	1.2200	1.6000	+46.789%	36	1,078	+93.750%
2026-09-04	1.0900	1.0900	1.0900	1.0900	+4.808%	4	1,085	+184.404%
2026-09-03	1.1100	1.1100	1.0300	1.0400	+6.122%	23	1,085	+198.077%
2026-09-02	0.9800	0.9800	0.9800	0.9800	-14.783%	4	1,071	+216.327%
2026-09-01	1.0600	1.1500	1.0600	1.1500	+7.477%	6	1,071	+169.565%
2026-08-31	1.0900	1.1000	1.0300	1.0700	+3.883%	71	1,070	+189.720%
2026-08-28	1.0600	1.0600	1.0300	1.0300	-12.712%	6	1,001	+200.971%
2026-08-27	0.9700	1.1800	0.9700	1.1800	+7.273%	7	1,003	+162.712%
2026-08-26	1.1000	1.1000	1.1000	1.1000	-12.698%	2	1,002	+181.818%
2026-08-25	1.2600	1.2600	1.2600	1.2600	+6.780%	3	1,002	+146.032%
2026-08-24	1.0500	1.2700	1.0500	1.1800	-11.940%	22	1,002	+162.712%
2026-08-21	1.5000	1.5100	1.3400	1.3400	-18.788%	10	992	+131.343%
2026-08-20	1.4900	1.6800	1.4900	1.6500	+32.000%	12	995	+87.879%
2026-08-19	1.1000	1.2500	1.1000	1.2500	+22.549%	2	996	+148.000%
2026-08-13	1.0200	1.0200	1.0200	1.0200	-14.286%	1	995	+203.922%
2026-08-12	1.2500	1.2500	1.1900	1.1900	-11.194%	14	995	+160.504%
2026-08-11	1.3900	1.4800	1.3400	1.3400	-21.176%	23	995	+131.343%
2026-08-10	1.5900	1.7000	1.5800	1.7000	+14.865%	40	996	+82.353%
2026-08-07	1.6100	1.6100	1.4800	1.4800	-23.316%	13	958	+109.459%
2026-08-06	1.9300	1.9300	1.9300	1.9300	+12.865%	1	949	+60.622%
2026-08-05	1.8200	1.8200	1.7100	1.7100	-24.000%	2	950	+81.287%
2026-08-04	2.2500	2.2500	2.2500	2.2500	+7.143%	1	951	+37.778%
2026-08-03	1.7500	2.1000	1.7500	2.1000	+12.903%	8	950	+47.619%
2026-07-31	1.8600	1.8600	1.8600	1.8600	-4.615%	1	944	+66.667%
2026-07-30	2.1700	2.1700	1.6400	1.9500	-21.687%	493	944	+58.974%
2026-07-29	2.4900	2.4900	2.4900	2.4900	+0.403%	15	896	+24.498%
2026-07-28	2.4000	2.5000	2.4000	2.4800	-5.703%	271	881	+25.000%
2026-07-27	2.3500	2.6400	2.3500	2.6300	-5.396%	85	827	+17.871%
2026-07-24	2.7300	2.7800	2.6900	2.7800	-7.333%	273	784	+11.511%
2026-07-23	2.9500	3.0000	2.9500	3.0000	+9.890%	71	566	+3.333%
2026-07-22	2.7300	2.7300	2.7300	2.7300	+0.738%	5	566	+13.553%
2026-07-21	2.6300	2.7100	2.6300	2.7100	+3.435%	2	564	+14.391%
2026-07-20	2.5800	2.6200	2.5800	2.6200	+26.570%	34	563	+18.321%
2026-07-16	2.0700	2.0700	2.0700	2.0700	-8.000%	1	563	+49.758%
2026-07-15	2.2500	2.2500	2.2500	2.2500	+2.273%	3	564	+37.778%
2026-07-14	2.0500	2.2200	2.0500	2.2000	-9.836%	3	564	+40.909%
2026-07-13	2.4400	2.4400	2.4400	2.4400	+9.910%	1	565	+27.049%
2026-07-10	2.2200	2.2200	2.2200	2.2200	-3.478%	5	565	+39.640%
2026-07-09	2.3000	2.3000	2.3000	2.3000	-19.014%	1	561	+34.783%
2026-07-07	2.8400	2.8400	2.8400	2.8400	-3.072%	1	561	+9.155%
2026-07-06	2.9300	2.9300	2.9300	2.9300	+4.270%	1	561	+5.802%
2026-07-02	2.6300	2.8100	2.6300	2.8100	-6.020%	2	561	+10.320%
2026-07-01	3.0000	3.0500	2.9600	2.9900	+2.048%	5	561	+3.679%
2026-06-30	2.9300	2.9300	2.9300	2.9300	-15.072%	1	561	+5.802%
2026-06-23	3.4500	3.4500	3.4500	3.4500	-1.429%	1	561	-10.145%
2026-06-22	3.5000	3.5000	3.5000	3.5000	-10.256%	1	561	-11.429%
2026-06-18	4.0000	4.0000	3.9000	3.9000	+4.000%	20	530	-20.513%
2026-06-17	3.6000	3.7500	3.6000	3.7500	+8.696%	16	530	-17.333%
2026-06-16	3.5000	3.5000	3.4500	3.4500	-2.817%	2	530	-10.145%
2026-06-12	3.5500	3.5500	3.5500	3.5500	-7.792%	4	526	-12.676%
2026-06-11	4.2000	4.2000	3.8000	3.8500	-16.304%	51	526	-19.481%
2026-06-10	4.6500	4.7000	4.6000	4.6000	-18.871%	10	524	-32.609%
2026-06-08	5.8000	5.8500	5.6700	5.6700	+2.162%	8	518	-45.326%
2026-06-04	5.5500	5.5500	5.5500	5.5500	+5.714%	1	516	-44.144%
2026-06-03	5.2000	5.2500	5.2000	5.2500	-4.022%	2	515	-40.952%
2026-06-02	5.3500	5.4700	5.3500	5.4700	+2.243%	8	513	-43.327%
2026-06-01	4.9500	5.3500	4.9500	5.3500	+13.830%	8	507	-42.056%
2026-05-29	4.4500	4.7500	4.4500	4.7000	+14.634%	5	502	-34.043%
2026-05-28	4.1000	4.1000	3.9000	4.1000	+3.015%	30	499	-24.390%
2026-05-22	3.8500	4.0600	3.8500	3.9800	+12.113%	71	474	-22.111%
2026-05-21	3.5500	3.5500	3.5500	3.5500	+10.938%	1	435	-12.676%
2026-05-20	3.2000	3.2000	3.2000	3.2000	+1.587%	1	435	-3.125%
2026-05-19	3.1500	3.1500	3.1500	3.1500	0.000%	1	435	-1.587%
2026-05-18	3.1500	3.1500	3.1500	3.1500	-7.353%	5	435	-1.587%
2026-05-15	3.4000	3.4000	3.4000	3.4000	-7.609%	2	435	-8.824%
2026-05-13	3.6800	3.6800	3.6800	3.6800	-1.604%	2	434	-15.761%
2026-05-08	3.7400	3.7400	3.7400	3.7400	-4.103%	3	434	-17.112%
2026-05-07	3.9000	4.0500	3.9000	3.9000	+25.806%	350	431	-20.513%
2026-05-06	3.7400	3.7400	3.1000	3.1000	-17.112%	46	81	0.000%
2026-05-04	3.7500	3.7500	3.7400	3.7400	+4.469%	11	40	-17.112%
2026-05-01	3.5800	3.5800	3.5800	3.5800	-11.605%	2	30	-13.408%
2026-04-30	4.0500	4.0500	4.0500	4.0500	-26.095%	5	30	-23.457%
2026-04-17	5.5000	5.5000	5.4800	5.4800	-10.458%	2	30	-43.431%
2026-04-16	6.3500	6.3500	6.1200	6.1200	-3.925%	2	30	-49.346%
2026-04-15	6.3700	6.3700	6.3700	6.3700	-11.895%	1	28	-51.334%
2026-04-13	7.2300	7.2300	7.2300	7.2300	-12.257%	1	28	-57.123%
2026-04-07	8.2400	8.2400	8.2400	8.2400	-16.260%	1	28	-62.379%
2026-04-02	10.2500	10.2500	9.8400	9.8400	-0.606%	3	27	-68.496%
2026-04-01	9.9000	9.9000	9.9000	9.9000	-14.655%	10	27	-68.687%
2026-03-27	9.5700	11.6000	9.5700	11.6000	+79.289%	19	22	-73.276%
2026-03-16	6.4700	6.4700	6.4700	6.4700	+5.032%	1	6	-52.087%
2026-03-13	6.1600	6.1600	6.1600	6.1600	-3.297%	1	5	-49.675%
2026-03-12	6.3700	6.3700	6.3700	6.3700	+1.111%	3	4	-51.334%
2026-03-11	6.3000	6.3000	6.3000	6.3000	0.000%	1	1	-50.794%