Dark

SBUX20261120P95
SBUX Nov 20 2026 95.00 Put (SBUX261120P00095000)
option OPRA

EOD

Sep 24, 2026

5.50+0.917%(+0.05)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.2000	5.9000	5.2000	5.5000	+0.917%	36	2,561	0.000%
2026-09-23	5.0500	5.7000	5.0500	5.4500	+11.680%	353	2,551	+0.917%
2026-09-22	4.8000	5.0300	4.6500	4.8800	-2.400%	85	2,442	+12.705%
2026-09-21	4.9500	5.4000	4.9500	5.0000	+8.225%	166	2,391	+10.000%
2026-09-18	4.6000	4.9000	4.4000	4.6200	+8.706%	86	2,355	+19.048%
2026-09-17	3.8400	4.5000	3.8400	4.2500	-1.848%	211	2,333	+29.412%
2026-09-16	3.9500	4.6000	3.8500	4.3300	+2.607%	273	2,243	+27.021%
2026-09-15	3.7800	4.5500	3.7800	4.2200	+20.571%	319	1,998	+30.332%
2026-09-14	3.6200	3.8000	3.4300	3.5000	-6.667%	48	1,738	+57.143%
2026-09-11	3.4400	3.8000	3.4400	3.7500	+4.749%	58	1,710	+46.667%
2026-09-10	3.2500	3.7700	2.9000	3.5800	+11.875%	746	1,693	+53.631%
2026-09-09	3.2000	3.4500	3.2000	3.2000	+12.281%	34	1,037	+71.875%
2026-09-08	2.4600	2.8700	2.3800	2.8500	+35.071%	47	1,039	+92.982%
2026-09-04	1.8500	2.1500	1.8500	2.1100	+8.205%	17	1,024	+160.664%
2026-09-03	2.0700	2.0700	1.8900	1.9500	+3.723%	9	1,024	+182.051%
2026-09-02	1.7500	1.8800	1.7400	1.8800	-9.615%	10	1,021	+192.553%
2026-09-01	1.8900	2.0800	1.8900	2.0800	+5.051%	6	1,018	+164.423%
2026-08-31	1.9600	1.9800	1.9300	1.9800	+13.793%	6	1,017	+177.778%
2026-08-28	1.8400	1.8400	1.7400	1.7400	-7.937%	27	1,014	+216.092%
2026-08-27	1.8000	2.0000	1.4000	1.8900	-1.047%	308	1,018	+191.005%
2026-08-26	1.9900	1.9900	1.9100	1.9100	-15.859%	4	871	+187.958%
2026-08-25	2.2500	2.2700	2.1300	2.2700	+2.252%	7	870	+142.291%
2026-08-24	1.8900	2.2200	1.8900	2.2200	+0.909%	3	867	+147.748%
2026-08-21	2.3100	2.3400	2.2000	2.2000	-20.000%	34	864	+150.000%
2026-08-20	2.4500	2.8900	2.4500	2.7500	+20.087%	42	863	+100.000%
2026-08-19	1.9800	2.2900	1.9800	2.2900	+7.009%	28	860	+140.175%
2026-08-18	1.8400	2.1400	1.8400	2.1400	+9.744%	27	866	+157.009%
2026-08-17	1.9500	1.9500	1.9500	1.9500	+3.175%	1	856	+182.051%
2026-08-14	1.8000	1.9300	1.8000	1.8900	-2.073%	65	855	+191.005%
2026-08-13	1.8000	1.9300	1.6600	1.9300	-5.392%	18	818	+184.974%
2026-08-12	2.3800	2.3800	1.8400	2.0400	-15.000%	51	814	+169.608%
2026-08-11	2.4000	2.4000	2.4000	2.4000	-12.727%	10	782	+129.167%
2026-08-10	2.6900	2.7500	2.6900	2.7500	+11.336%	51	782	+100.000%
2026-08-07	2.6700	2.6700	2.4400	2.4700	-10.182%	35	781	+122.672%
2026-08-06	3.1500	3.2000	2.7500	2.7500	-7.407%	56	782	+100.000%
2026-08-05	2.9200	3.0000	2.7400	2.9700	-1.000%	47	768	+85.185%
2026-08-04	3.4500	3.4500	3.0000	3.0000	-9.091%	25	743	+83.333%
2026-08-03	3.0200	3.3200	3.0200	3.3000	+7.143%	36	727	+66.667%
2026-07-31	3.1500	3.1500	3.0200	3.0800	+8.834%	24	717	+78.571%
2026-07-30	3.4500	3.4500	2.7000	2.8300	-22.253%	43	704	+94.346%
2026-07-28	3.6400	3.6400	3.6400	3.6400	-4.211%	10	663	+51.099%
2026-07-27	3.8000	3.8000	3.8000	3.8000	-8.434%	1	654	+44.737%
2026-07-24	4.1500	4.1500	4.1500	4.1500	0.000%	4	653	+32.530%
2026-07-22	4.1500	4.1500	4.1500	4.1500	+3.750%	3	649	+32.530%
2026-07-21	4.0500	4.0500	4.0000	4.0000	+12.676%	3	646	+37.500%
2026-07-20	3.5500	3.5500	3.5500	3.5500	+16.393%	22	643	+54.930%
2026-07-17	3.0500	3.0500	3.0500	3.0500	-2.556%	1	643	+80.328%
2026-07-16	3.1300	3.1300	3.1300	3.1300	-13.536%	4	642	+75.719%
2026-07-09	4.5500	4.5500	3.6200	3.6200	-11.707%	3	639	+51.934%
2026-07-07	3.7500	4.1000	3.7500	4.1000	-15.464%	13	639	+34.146%
2026-07-06	4.8500	4.8500	4.8500	4.8500	+6.593%	1	627	+13.402%
2026-07-01	4.5500	4.5500	4.5500	4.5500	+7.059%	1	626	+20.879%
2026-06-30	4.2500	4.2500	4.2500	4.2500	-3.409%	26	627	+29.412%
2026-06-29	4.1100	4.4000	4.1100	4.4000	-2.655%	46	612	+25.000%
2026-06-26	4.4900	4.5200	4.4900	4.5200	-1.310%	2	567	+21.681%
2026-06-25	4.6700	4.6700	4.5800	4.5800	-0.435%	5	568	+20.087%
2026-06-24	4.5000	4.6000	4.5000	4.6000	-12.381%	97	568	+19.565%
2026-06-23	5.6000	5.6000	5.2500	5.2500	-2.778%	11	529	+4.762%
2026-06-18	5.7000	5.7000	5.4000	5.4000	-1.818%	8	526	+1.852%
2026-06-17	5.2000	5.5000	5.2000	5.5000	+2.804%	3	526	0.000%
2026-06-16	5.3500	5.3500	5.3500	5.3500	+3.883%	1	526	+2.804%
2026-06-12	5.2000	5.2000	5.1500	5.1500	-8.036%	4	523	+6.796%
2026-06-11	5.7000	5.9000	5.6000	5.6000	-31.707%	10	523	-1.786%
2026-06-08	8.2000	8.2500	8.2000	8.2000	-0.606%	7	521	-32.927%
2026-06-05	8.2500	8.2500	8.2500	8.2500	-5.172%	18	518	-33.333%
2026-06-04	8.7000	8.7000	8.7000	8.7000	+17.568%	7	517	-36.782%
2026-06-03	7.5500	7.5500	7.4000	7.4000	+1.370%	17	517	-25.676%
2026-06-02	7.7000	7.7000	7.3000	7.3000	-3.183%	8	500	-24.658%
2026-06-01	7.3500	7.5500	7.3500	7.5400	+14.764%	81	500	-27.056%
2026-05-29	6.2500	6.5700	6.2500	6.5700	+11.356%	3	436	-16.286%
2026-05-26	6.1000	6.1000	5.9000	5.9000	+14.563%	35	436	-6.780%
2026-05-21	4.9500	5.1500	4.9500	5.1500	+14.444%	41	425	+6.796%
2026-05-18	4.5000	4.5000	4.5000	4.5000	-7.216%	4	425	+22.222%
2026-05-15	4.8500	4.8500	4.8500	4.8500	-8.491%	10	425	+13.402%
2026-05-13	5.1400	5.3000	4.9500	5.3000	-4.505%	41	429	+3.774%
2026-05-07	5.4500	5.5500	5.4000	5.5500	+23.333%	5	428	-0.901%
2026-05-06	4.8000	4.8000	4.5000	4.5000	-12.621%	47	423	+22.222%
2026-05-05	5.2500	5.2500	5.1500	5.1500	0.000%	28	376	+6.796%
2026-05-04	5.1000	5.2000	5.1000	5.1500	+1.578%	30	354	+6.796%
2026-05-01	5.0700	5.0700	5.0700	5.0700	-39.643%	1	343	+8.481%
2026-04-28	8.4000	8.4000	8.4000	8.4000	+5.528%	8	343	-34.524%
2026-04-24	7.9600	7.9600	7.9600	7.9600	+0.759%	4	343	-30.905%
2026-04-20	7.9000	7.9000	7.9000	7.9000	-28.571%	3	341	-30.380%
2026-04-07	10.6600	11.0600	10.5500	11.0600	-3.826%	301	341	-50.271%
2026-03-26	11.5500	11.5500	11.5000	11.5000	+5.991%	14	53	-52.174%
2026-03-23	10.7500	10.8500	10.7000	10.8500	+8.717%	60	40	-49.309%
2026-03-20	9.9800	9.9800	9.9800	9.9800	-2.634%	1	2	-44.890%
2026-03-19	10.2500	10.2500	10.2500	10.2500	+25.153%	1	1	-46.341%
2026-03-13	8.1900	8.1900	8.1900	8.1900	0.000%	1	1	-32.845%