Dark

SBUX20261218C120
SBUX Dec 18 2026 120.00 Call (SBUX261218C00120000)
option OPRA

EOD

May 15, 2025

4.59-0.649%(-0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	4.40	4.59	4.40	4.59	-0.649%	2	941	0.000%
2025-05-14	4.55	4.62	4.55	4.62	+16.373%	270	940	-0.649%
2025-05-12	3.98	3.98	3.97	3.97	+24.451%	39	979	+15.617%
2025-05-09	3.19	3.19	3.19	3.19	-11.389%	10	1,018	+43.887%
2025-05-08	3.60	3.60	3.60	3.60	-1.370%	1	1,018	+27.500%
2025-05-07	3.55	3.65	3.55	3.65	-1.351%	2	1,018	+25.753%
2025-05-06	3.35	3.70	3.35	3.70	+6.322%	220	1,018	+24.054%
2025-05-05	3.50	3.50	3.48	3.48	+28.413%	75	934	+31.897%
2025-04-30	2.90	2.90	2.37	2.71	-29.793%	91	898	+69.373%
2025-04-24	3.90	3.90	3.86	3.86	-3.500%	6	899	+18.912%
2025-04-23	4.00	4.00	4.00	4.00	+5.263%	1	900	+14.750%
2025-04-22	3.80	3.80	3.80	3.80	+7.042%	5	899	+20.789%
2025-04-17	3.45	3.60	3.45	3.55	-2.740%	4	895	+29.296%
2025-04-16	3.71	3.71	3.60	3.65	-14.319%	3	895	+25.753%
2025-04-08	4.26	4.26	4.26	4.26	+12.105%	1	895	+7.746%
2025-04-07	4.20	4.20	3.55	3.80	-13.242%	7	896	+20.789%
2025-04-04	4.42	4.42	4.38	4.38	-14.118%	4	898	+4.795%
2025-04-03	6.00	6.00	5.10	5.10	-28.270%	9	898	-10.000%
2025-03-25	7.11	7.11	7.11	7.11	-10.678%	2	890	-35.443%
2025-03-21	7.96	7.96	7.96	7.96	-9.029%	10	892	-42.337%
2025-03-18	8.85	8.85	8.75	8.75	-4.891%	7	892	-47.543%
2025-03-12	9.20	9.20	9.20	9.20	-10.680%	2	894	-50.109%
2025-03-11	10.30	10.30	10.30	10.30	-10.435%	1	896	-55.437%
2025-03-07	11.50	11.50	11.50	11.50	-23.333%	2	896	-60.087%
2025-03-05	15.00	15.00	15.00	15.00	-5.063%	1	897	-69.400%
2025-03-04	15.80	15.80	15.80	15.80	-2.409%	1	898	-70.949%
2025-02-24	16.19	16.19	16.19	16.19	+13.217%	1	898	-71.649%
2025-02-07	14.30	14.30	14.30	14.30	-4.348%	4	898	-67.902%
2025-02-05	14.95	14.95	14.95	14.95	+13.343%	1	900	-69.298%
2025-01-30	13.19	13.19	13.19	13.19	+0.687%	1	898	-65.201%
2025-01-29	12.00	13.35	12.00	13.10	+40.860%	7	898	-64.962%
2025-01-28	9.30	9.30	9.30	9.30	+22.368%	2	903	-50.645%
2025-01-13	7.28	7.60	7.28	7.60	+4.110%	86	903	-39.605%
2025-01-10	7.35	7.35	7.30	7.30	-0.680%	10	826	-37.123%
2025-01-08	7.45	7.50	7.35	7.35	-0.676%	22	822	-37.551%
2025-01-07	7.40	7.40	7.40	7.40	-3.896%	7	822	-37.973%
2025-01-03	7.70	7.70	7.70	7.70	+0.654%	82	815	-40.390%
2025-01-02	7.65	7.65	7.65	7.65	+7.746%	8	774	-40.000%
2024-12-31	7.10	7.10	7.10	7.10	-0.699%	1	774	-35.352%
2024-12-30	6.90	7.20	6.90	7.15	-1.379%	14	774	-35.804%
2024-12-27	7.25	7.25	7.25	7.25	+20.833%	16	774	-36.690%
2024-12-20	6.20	6.20	6.00	6.00	-12.409%	6	775	-23.500%
2024-12-19	6.85	6.85	6.85	6.85	-34.450%	2	777	-32.993%
2024-12-04	10.45	10.45	10.45	10.45	-7.930%	1	775	-56.077%
2024-12-02	11.35	11.35	11.35	11.35	+3.182%	5	775	-59.559%
2024-11-26	11.00	11.00	11.00	11.00	-8.333%	1	774	-58.273%
2024-11-22	12.00	12.00	12.00	12.00	+27.660%	10	774	-61.750%
2024-11-13	9.40	9.40	9.40	9.40	-14.077%	200	777	-51.170%
2024-11-12	10.94	10.94	10.94	10.94	-0.455%	1	786	-58.044%
2024-11-11	10.77	11.02	10.77	10.99	+28.388%	9	786	-58.235%
2024-11-06	9.30	9.30	8.56	8.56	-14.400%	22	786	-46.379%
2024-10-29	10.00	10.00	10.00	10.00	0.000%	4	792	-54.100%
2024-10-25	10.00	10.00	10.00	10.00	-1.478%	2	796	-54.100%
2024-10-24	9.90	10.15	9.90	10.15	+4.531%	103	796	-54.778%
2024-10-22	9.71	9.71	9.71	9.71	+4.409%	1	714	-52.729%
2024-10-18	8.96	9.30	8.96	9.30	+2.649%	20	715	-50.645%
2024-10-15	9.06	9.06	9.06	9.06	-2.160%	1	724	-49.338%
2024-10-03	9.26	9.26	9.26	9.26	-3.542%	5	725	-50.432%
2024-10-02	9.54	9.60	9.54	9.60	-2.041%	2	730	-52.188%
2024-09-19	9.80	9.80	9.80	9.80	-9.259%	2	731	-53.163%
2024-09-13	10.80	10.80	10.80	10.80	-3.571%	2	733	-57.500%
2024-09-12	10.60	11.40	10.60	11.20	+37.255%	118	734	-59.018%
2024-09-09	8.16	8.16	8.16	8.16	-11.014%	1	676	-43.750%
2024-08-30	9.17	9.17	9.17	9.17	+7.882%	40	696	-49.945%
2024-08-29	8.50	8.50	8.50	8.50	-19.811%	1	696	-46.000%
2024-08-27	10.60	10.60	10.60	10.60	+20.455%	1	696	-56.698%
2024-08-23	8.75	8.80	8.75	8.80	+5.389%	52	695	-47.841%
2024-08-20	8.23	8.35	8.23	8.35	-2.339%	2	672	-45.030%
2024-08-19	9.20	9.25	8.55	8.55	-10.000%	5	670	-46.316%
2024-08-16	9.70	9.70	9.29	9.50	+2.703%	38	671	-51.684%
2024-08-15	9.00	9.53	8.87	9.25	-1.596%	432	670	-50.378%
2024-08-14	9.35	10.00	8.22	9.40	+4.213%	71	367	-51.170%
2024-08-13	9.13	9.45	6.00	9.02	+225.632%	269	316	-49.113%
2024-08-12	3.50	3.65	2.77	2.77	-2.807%	7	269	+65.704%
2024-08-09	2.95	3.21	2.80	2.85	-0.350%	50	269	+61.053%
2024-08-08	3.10	3.10	2.86	2.86	+0.351%	8	263	+60.490%
2024-08-07	2.96	2.96	2.85	2.85	-5.000%	4	268	+61.053%
2024-08-06	3.00	3.25	3.00	3.00	+9.091%	44	270	+53.000%
2024-08-05	2.50	2.75	2.50	2.75	-14.063%	10	309	+66.909%
2024-08-02	3.00	3.20	2.92	3.20	+12.281%	88	309	+43.438%
2024-08-01	2.90	3.00	2.75	2.85	-26.923%	68	348	+61.053%
2024-07-31	3.80	4.40	3.75	3.90	+14.706%	55	285	+17.692%
2024-07-30	3.20	3.40	3.00	3.40	+4.615%	14	285	+35.000%
2024-07-29	3.20	3.25	3.19	3.25	+12.069%	6	272	+41.231%
2024-07-26	2.95	2.97	2.85	2.90	+1.754%	20	272	+58.276%
2024-07-25	2.90	2.95	2.85	2.85	-5.000%	34	263	+61.053%
2024-07-24	3.25	3.25	2.10	3.00	-10.448%	84	237	+53.000%
2024-07-23	3.50	3.50	3.35	3.35	+1.515%	3	203	+37.015%
2024-07-22	3.35	3.70	3.30	3.30	+1.538%	9	201	+39.091%
2024-07-19	3.25	4.20	3.25	3.25	-4.971%	31	199	+41.231%
2024-07-18	3.42	3.42	3.42	3.42	+3.636%	2	202	+34.211%
2024-07-17	3.35	3.35	3.30	3.30	-1.493%	5	202	+39.091%
2024-07-16	2.60	3.35	2.60	3.35	+25.468%	74	200	+37.015%
2024-07-15	2.80	2.95	2.62	2.67	-13.871%	45	191	+71.910%
2024-07-12	2.89	3.25	2.89	3.10	+16.981%	61	154	+48.065%
2024-07-11	2.90	3.00	2.65	2.65	+1.923%	23	159	+73.208%
2024-07-10	2.75	2.75	2.59	2.60	+0.386%	37	144	+76.538%
2024-07-09	2.70	3.10	2.59	2.59	-12.203%	59	136	+77.220%
2024-07-05	2.93	3.05	2.93	2.95	-6.349%	26	95	+55.593%
2024-07-03	3.85	3.85	3.15	3.15	+1.613%	4	80	+45.714%
2024-07-02	3.20	3.20	3.10	3.10	-10.145%	2	80	+48.065%
2024-07-01	3.45	3.50	3.40	3.45	0.000%	4	80	+33.043%
2024-06-28	3.70	3.70	3.45	3.45	-10.390%	50	76	+33.043%
2024-06-27	3.55	3.85	3.55	3.85	+5.479%	3	51	+19.221%
2024-06-26	3.85	3.90	3.65	3.65	-2.667%	17	49	+25.753%
2024-06-25	3.80	3.80	3.75	3.75	-2.597%	2	35	+22.400%
2024-06-24	3.85	3.85	3.85	3.85	-3.750%	1	33	+19.221%
2024-06-21	4.00	4.00	4.00	4.00	-4.762%	14	32	+14.750%
2024-06-20	4.20	4.20	4.20	4.20	-8.497%	1	29	+9.286%
2024-06-17	3.90	4.59	3.90	4.59	+14.750%	22	28	0.000%
2024-06-14	4.00	4.00	4.00	4.00	-5.882%	2	8	+14.750%
2024-06-13	4.25	4.25	4.25	4.25	-3.409%	1	7	+8.000%
2024-06-12	4.77	4.77	4.40	4.40	-2.222%	3	6	+4.318%
2024-06-11	5.05	5.05	4.50	4.50	0.000%	3	3	+2.000%