Dark

SBUX20261218C125
SBUX Dec 18 2026 125.00 Call (SBUX261218C00125000)
option OPRA

EOD

Sep 24, 2026

0.1700-22.727%(-0.0500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.1400	0.2100	0.1400	0.1700	-22.727%	7	1,609	0.000%
2026-09-23	0.2300	0.2300	0.2200	0.2200	-15.385%	2	1,610	-22.727%
2026-09-22	0.2600	0.2700	0.2600	0.2600	+4.000%	16	1,612	-34.615%
2026-09-21	0.2100	0.2900	0.2000	0.2500	-30.556%	4	1,612	-32.000%
2026-09-17	0.3900	0.3900	0.3600	0.3600	-23.404%	4	1,611	-52.778%
2026-09-16	0.4800	0.4800	0.4200	0.4700	+14.634%	40	1,609	-63.830%
2026-09-15	0.4000	0.4100	0.4000	0.4100	-25.455%	4	1,619	-58.537%
2026-09-14	0.5000	0.5500	0.5000	0.5500	-6.780%	2	1,623	-69.091%
2026-09-11	0.6200	0.6200	0.5900	0.5900	-7.813%	2	1,623	-71.186%
2026-09-10	0.6700	0.7300	0.6400	0.6400	-20.000%	3	1,625	-73.438%
2026-09-09	0.7100	0.8000	0.7100	0.8000	-21.569%	7	1,627	-78.750%
2026-09-08	0.9600	1.0200	0.9600	1.0200	-20.930%	91	1,629	-83.333%
2026-09-04	1.3000	1.3000	1.2900	1.2900	-12.838%	15	1,631	-86.822%
2026-09-03	1.6200	1.6200	1.3900	1.4800	-17.318%	13	1,631	-88.514%
2026-09-02	1.7900	1.7900	1.7900	1.7900	+23.448%	1	1,619	-90.503%
2026-09-01	1.5800	1.6500	1.4000	1.4500	-8.805%	27	1,619	-88.276%
2026-08-31	1.8300	1.8700	1.5900	1.5900	-22.059%	13	1,600	-89.308%
2026-08-28	1.9800	2.0500	1.9800	2.0400	+7.937%	21	1,597	-91.667%
2026-08-27	2.0100	2.1600	1.8900	1.8900	-0.526%	11	1,590	-91.005%
2026-08-26	1.9400	1.9400	1.9000	1.9000	+13.772%	3	1,582	-91.053%
2026-08-25	1.7700	1.7700	1.6700	1.6700	-18.537%	6	1,582	-89.820%
2026-08-24	1.9000	2.0500	1.8800	2.0500	+13.889%	3	1,578	-91.707%
2026-08-21	1.4700	1.8000	1.4000	1.8000	+24.138%	23	1,577	-90.556%
2026-08-20	1.4800	1.4800	1.3600	1.4500	-6.452%	7	1,573	-88.276%
2026-08-19	1.7000	1.8900	1.5500	1.5500	-14.365%	6	1,570	-89.032%
2026-08-18	2.1600	2.1600	1.8100	1.8100	-14.623%	20	1,570	-90.608%
2026-08-17	1.9500	2.1200	1.9500	2.1200	-5.778%	20	1,553	-91.981%
2026-08-14	2.2300	2.2700	2.2100	2.2500	-17.279%	132	1,545	-92.444%
2026-08-13	2.7200	2.7200	2.7200	2.7200	+28.302%	1	1,437	-93.750%
2026-08-12	2.2000	2.2000	2.1200	2.1200	+17.778%	3	1,436	-91.981%
2026-08-11	1.8000	1.8000	1.8000	1.8000	+6.509%	2	1,434	-90.556%
2026-08-10	1.6400	1.6900	1.6400	1.6900	-12.435%	6	1,432	-89.941%
2026-08-07	1.9300	1.9300	1.9300	1.9300	-2.525%	1	1,427	-91.192%
2026-08-04	1.9800	1.9800	1.9800	1.9800	+8.791%	11	1,427	-91.414%
2026-08-03	2.1000	2.1000	1.8200	1.8200	-29.183%	13	1,427	-90.659%
2026-07-30	2.5700	2.5700	2.5700	2.5700	+13.717%	1	1,427	-93.385%
2026-07-29	2.2000	2.5500	2.2000	2.2600	+2.727%	24	1,427	-92.478%
2026-07-23	2.2000	2.2000	2.2000	2.2000	-20.000%	1	1,427	-92.273%
2026-07-22	2.7500	2.7500	2.7500	2.7500	+10.000%	1	1,426	-93.818%
2026-07-21	2.5000	2.5000	2.5000	2.5000	0.000%	1	1,425	-93.200%
2026-07-20	2.5000	2.5000	2.5000	2.5000	-18.033%	3	1,425	-93.200%
2026-07-17	3.0500	3.0500	3.0500	3.0500	0.000%	1	1,425	-94.426%
2026-07-14	3.0500	3.0500	3.0500	3.0500	-8.955%	1	1,425	-94.426%
2026-07-13	2.3900	3.4100	2.3900	3.3500	+4.688%	75	1,424	-94.925%
2026-07-10	2.8300	3.2000	2.8300	3.2000	+6.667%	13	1,355	-94.688%
2026-07-09	3.0500	3.0500	3.0000	3.0000	+29.870%	9	1,353	-94.333%
2026-07-08	2.1600	2.3100	2.1600	2.3100	+0.873%	3	1,353	-92.641%
2026-07-07	2.9100	2.9100	2.2800	2.2900	+8.019%	23	1,350	-92.576%
2026-07-01	2.2500	2.2500	2.1200	2.1200	-9.402%	7	1,349	-91.981%
2026-06-30	2.2200	2.3400	2.2200	2.3400	-7.143%	8	1,343	-92.735%
2026-06-29	2.4100	2.5200	2.4100	2.5200	+5.000%	11	1,347	-93.254%
2026-06-25	2.6000	2.6000	2.4000	2.4000	+13.744%	2	1,336	-92.917%
2026-06-22	2.2400	2.2400	1.8900	2.1100	+14.674%	8	1,334	-91.943%
2026-06-17	2.1700	2.1700	1.8400	1.8400	-17.857%	8	1,323	-90.761%
2026-06-16	2.3100	2.3100	2.2400	2.2400	-15.472%	2	1,323	-92.411%
2026-06-12	2.6500	2.6500	2.6500	2.6500	-1.487%	1	1,321	-93.585%
2026-06-11	2.6900	2.6900	2.6900	2.6900	+49.444%	1	1,321	-93.680%
2026-06-09	1.8000	1.8000	1.8000	1.8000	+5.263%	2	1,320	-90.556%
2026-06-02	1.8400	2.1000	1.7100	1.7100	-17.391%	16	1,320	-90.058%
2026-06-01	2.0100	2.0700	2.0100	2.0700	-14.815%	32	1,321	-91.787%
2026-05-29	2.4300	2.4300	2.4300	2.4300	-5.078%	1	1,349	-93.004%
2026-05-28	2.5700	2.5700	2.5600	2.5600	-17.419%	2	1,349	-93.359%
2026-05-26	3.1000	3.1000	3.1000	3.1000	-15.301%	35	1,350	-94.516%
2026-05-21	3.6600	3.6600	3.6600	3.6600	-11.807%	1	1,385	-95.355%
2026-05-20	4.2500	4.2500	4.1500	4.1500	+1.220%	26	1,385	-95.904%
2026-05-19	4.4000	4.4500	4.1000	4.1000	-10.870%	30	1,377	-95.854%
2026-05-18	4.6000	4.6000	4.6000	4.6000	+12.195%	1	1,377	-96.304%
2026-05-15	4.5000	4.5000	4.1000	4.1000	-10.675%	19	1,377	-95.854%
2026-05-14	4.6000	4.6000	4.5900	4.5900	+16.203%	8	1,397	-96.296%
2026-05-11	3.6000	4.0000	3.6000	3.9500	+15.497%	7	1,397	-95.696%
2026-05-07	3.3300	3.4200	3.3300	3.4200	-15.347%	2	1,398	-95.029%
2026-05-06	4.0400	4.0400	4.0400	4.0400	+0.498%	2	1,397	-95.792%
2026-05-01	4.0200	4.0400	4.0200	4.0200	+11.667%	13	1,395	-95.771%
2026-04-30	3.2500	3.7500	3.2500	3.6000	-8.397%	12	1,395	-95.278%
2026-04-29	3.5000	3.9300	3.5000	3.9300	+95.522%	5	1,384	-95.674%
2026-04-28	2.4200	2.4200	2.0100	2.0100	-28.975%	4	1,384	-91.542%
2026-04-17	2.8300	2.8300	2.8300	2.8300	+9.690%	1	1,383	-93.993%
2026-04-16	2.5900	2.5900	2.5800	2.5800	+6.173%	3	1,382	-93.411%
2026-04-08	2.4300	2.4300	2.4300	2.4300	+5.652%	2	1,382	-93.004%
2026-04-06	2.0000	2.3000	2.0000	2.3000	+53.333%	11	1,382	-92.609%
2026-03-27	1.5000	1.5000	1.5000	1.5000	-38.017%	1	1,371	-88.667%
2026-03-23	2.4200	2.4200	2.4200	2.4200	0.000%	2	1,370	-92.975%
2026-03-20	2.5700	2.5700	2.4200	2.4200	+18.049%	4	1,370	-92.975%
2026-03-19	2.0500	2.0500	2.0500	2.0500	-50.000%	8	1,370	-91.707%
2026-03-12	4.1000	4.1000	4.1000	4.1000	+2.500%	1	1,378	-95.854%
2026-03-09	4.0000	4.0000	4.0000	4.0000	+8.108%	3	1,378	-95.750%
2026-02-26	3.7000	3.7000	3.7000	3.7000	+23.333%	20	1,376	-95.405%
2026-02-24	2.9800	3.0000	2.9800	3.0000	+22.449%	12	1,367	-94.333%
2026-02-23	2.4500	2.4500	2.4500	2.4500	-21.222%	20	1,363	-93.061%
2026-02-13	3.1100	3.1100	3.1100	3.1100	-12.394%	1	1,363	-94.534%
2026-02-06	3.5500	3.5500	3.5500	3.5500	+16.776%	1	1,363	-95.211%
2026-02-04	3.0400	3.0400	3.0400	3.0400	-17.615%	91	1,364	-94.408%
2026-01-26	3.6900	3.6900	3.6900	3.6900	-1.600%	2	1,455	-95.393%
2026-01-23	3.7500	3.7500	3.7500	3.7500	+4.167%	8	1,455	-95.467%
2026-01-21	3.1500	3.6000	3.1500	3.6000	+14.286%	13	1,455	-95.278%
2026-01-20	3.1500	3.1500	3.1500	3.1500	+8.621%	1	1,446	-94.603%
2026-01-16	2.9000	2.9000	2.9000	2.9000	-5.537%	4	1,443	-94.138%
2026-01-15	3.0700	3.0700	3.0700	3.0700	+28.452%	1	1,443	-94.463%
2026-01-13	2.3900	2.3900	2.3900	2.3900	+19.500%	9	1,443	-92.887%
2026-01-05	2.0000	2.0000	2.0000	2.0000	+6.383%	27	1,407	-91.500%
2025-12-31	1.8800	1.8800	1.8800	1.8800	+13.939%	1	1,407	-90.957%
2025-12-26	1.7000	1.7000	1.6500	1.6500	+4.430%	3	1,407	-89.697%
2025-12-23	1.8000	1.8000	1.5800	1.5800	-37.549%	3	1,406	-89.241%
2025-12-19	2.5300	2.5300	2.5300	2.5300	-8.000%	1	1,406	-93.281%
2025-12-18	2.7600	2.7600	2.7500	2.7500	+38.191%	4	1,406	-93.818%
2025-12-16	1.9900	1.9900	1.9900	1.9900	+2.051%	1	1,404	-91.457%
2025-12-15	1.9500	1.9500	1.9500	1.9500	-7.583%	3	1,404	-91.282%
2025-12-12	2.1100	2.1100	2.1100	2.1100	+24.118%	1	1,401	-91.943%
2025-12-09	1.7000	1.8000	1.7000	1.7000	-15.000%	89	1,401	-90.000%
2025-12-08	2.0000	2.0000	2.0000	2.0000	-7.834%	1	1,360	-91.500%
2025-12-05	2.1700	2.1700	2.1700	2.1700	-14.229%	1	1,360	-92.166%
2025-11-26	2.4000	2.5300	2.2200	2.5300	-5.243%	3	1,359	-93.281%
2025-11-14	2.6700	2.6700	2.6700	2.6700	+11.715%	1	1,359	-93.633%
2025-11-07	2.3900	2.3900	2.3900	2.3900	+59.333%	1	1,359	-92.887%
2025-11-04	1.4300	1.5900	1.2500	1.5000	-32.735%	14	1,359	-88.667%
2025-10-28	2.4300	2.4300	2.2300	2.2300	+34.337%	2	1,359	-92.377%
2025-10-14	1.6600	1.6600	1.6600	1.6600	+3.750%	4	1,358	-89.759%
2025-10-09	1.6300	1.6300	1.6000	1.6000	-5.325%	4	1,358	-89.375%
2025-10-08	1.6500	1.6900	1.6500	1.6900	-6.111%	5	1,358	-89.941%
2025-10-07	1.8000	1.8000	1.8000	1.8000	+0.559%	1	1,357	-90.556%
2025-10-06	2.0000	2.0000	1.7900	1.7900	-13.942%	12	1,357	-90.503%
2025-10-01	2.0800	2.0800	2.0800	2.0800	-5.882%	1	1,355	-91.827%
2025-09-29	2.2100	2.2100	2.2100	2.2100	+19.459%	10	1,354	-92.308%
2025-09-26	1.8500	1.8600	1.8500	1.8500	-5.612%	104	1,344	-90.811%
2025-09-25	2.0100	2.0200	1.9600	1.9600	-12.889%	40	1,269	-91.327%
2025-09-24	2.2500	2.2500	2.2500	2.2500	0.000%	20	1,241	-92.444%
2025-09-22	2.1800	2.2500	2.1800	2.2500	+22.283%	6	1,241	-92.444%
2025-09-11	1.8100	1.8400	1.8100	1.8400	-32.601%	2	1,241	-90.761%
2025-09-02	2.6600	2.7300	2.6600	2.7300	-5.208%	2	1,241	-93.773%
2025-08-28	2.8700	2.8800	2.8700	2.8800	+4.727%	2	1,241	-94.097%
2025-08-27	2.7500	2.7500	2.7500	2.7500	-25.676%	10	1,241	-93.818%
2025-08-14	3.7000	3.7000	3.7000	3.7000	-2.632%	3	1,241	-95.405%
2025-08-13	3.8000	3.8100	3.8000	3.8000	-5.000%	208	1,240	-95.526%
2025-08-12	4.0000	4.0000	4.0000	4.0000	+33.333%	32	1,032	-95.750%
2025-08-04	2.9000	3.0000	2.9000	3.0000	-7.121%	2	1,032	-94.333%
2025-07-31	3.6500	3.6500	3.1500	3.2300	-15.000%	274	1,031	-94.737%
2025-07-30	3.6000	3.8000	3.6000	3.8000	-12.644%	19	819	-95.526%
2025-07-28	4.3500	4.3500	4.3500	4.3500	+1.163%	2	802	-96.092%
2025-07-24	4.2500	4.3500	4.2500	4.3000	-17.308%	246	800	-96.047%
2025-07-22	4.2500	5.2000	4.2500	5.2000	+26.214%	9	692	-96.731%
2025-07-14	4.1300	4.1300	4.1200	4.1200	-20.000%	2	684	-95.874%
2025-07-08	5.1500	5.1500	5.1500	5.1500	+3.206%	1	684	-96.699%
2025-07-07	4.8500	5.0000	4.8500	4.9900	-3.107%	106	684	-96.593%
2025-07-01	5.1500	5.1500	5.1500	5.1500	-0.962%	1	587	-96.699%
2025-06-17	5.2000	5.2000	5.2000	5.2000	-10.345%	1	586	-96.731%
2025-06-12	5.8000	5.8000	5.8000	5.8000	-3.333%	2	586	-97.069%
2025-06-11	6.0000	6.0000	6.0000	6.0000	+32.450%	15	586	-97.167%
2025-06-09	4.3300	4.5300	4.3300	4.5300	+4.619%	2	586	-96.247%
2025-06-06	4.1300	4.3300	4.1300	4.3300	+4.843%	4	586	-96.074%
2025-06-05	3.9500	4.1300	3.9500	4.1300	+25.152%	2	587	-95.884%
2025-05-29	3.3000	3.3000	3.3000	3.3000	-14.063%	1	588	-94.848%
2025-05-27	3.6600	3.8400	3.6600	3.8400	+14.970%	2	588	-95.573%
2025-05-19	3.1600	3.3400	3.1600	3.3400	-10.695%	2	588	-94.910%
2025-05-15	3.5700	3.7400	3.5700	3.7400	-1.579%	2	588	-95.455%
2025-05-14	3.8000	3.8000	3.8000	3.8000	+27.090%	30	587	-95.526%
2025-05-12	3.1400	3.1400	2.9900	2.9900	-5.079%	2	617	-94.314%
2025-05-02	3.2000	3.2000	3.0500	3.1500	+31.799%	8	619	-94.603%
2025-05-01	2.7300	2.7300	2.3900	2.3900	+11.682%	2	619	-92.887%
2025-04-30	1.8600	2.2000	1.8600	2.1400	-33.125%	26	619	-92.056%
2025-04-25	3.0400	3.2000	3.0100	3.2000	+7.023%	62	611	-94.688%
2025-04-17	2.9900	2.9900	2.9900	2.9900	+8.727%	1	600	-94.314%
2025-04-16	2.7500	2.7500	2.7500	2.7500	-34.834%	3	600	-93.818%
2025-04-11	4.2200	4.2200	4.2200	4.2200	+24.118%	2	600	-95.972%
2025-04-08	3.2000	3.4000	3.2000	3.4000	+9.677%	4	600	-95.000%
2025-04-07	2.9000	3.1000	2.9000	3.1000	-21.717%	2	600	-94.516%
2025-04-04	3.9600	3.9600	3.9600	3.9600	-10.000%	2	600	-95.707%
2025-04-03	4.4000	4.4000	4.4000	4.4000	-34.033%	6	600	-96.136%
2025-03-21	6.6700	6.6700	6.6700	6.6700	-8.000%	10	606	-97.451%
2025-03-13	6.8500	7.2500	6.8500	7.2500	-28.922%	26	591	-97.655%
2025-03-07	10.2000	10.2000	10.2000	10.2000	-28.421%	4	591	-98.333%
2025-03-04	14.2500	14.2500	14.2500	14.2500	-1.316%	1	591	-98.807%
2025-02-27	14.4400	14.4400	14.4400	14.4400	+8.571%	1	590	-98.823%
2025-02-05	13.3000	13.3000	13.3000	13.3000	+16.974%	1	590	-98.722%
2025-01-30	11.3700	11.3700	11.3700	11.3700	+10.927%	6	585	-98.505%
2025-01-29	8.1500	10.2500	8.1500	10.2500	+35.762%	6	585	-98.341%
2025-01-24	7.5500	7.5500	7.5500	7.5500	+20.800%	40	580	-97.748%
2025-01-14	6.8000	6.8000	6.2500	6.2500	-3.101%	80	561	-97.280%
2025-01-13	6.2000	6.4500	6.2000	6.4500	+0.155%	193	483	-97.364%
2025-01-07	6.4400	6.4400	6.4400	6.4400	+5.574%	25	377	-97.360%
2024-12-30	6.0500	6.1500	5.9000	6.1000	+19.608%	76	377	-97.213%
2024-12-20	5.1500	5.1500	5.1000	5.1000	-15.702%	2	344	-96.667%
2024-12-18	6.0500	6.0500	6.0500	6.0500	-9.159%	1	342	-97.190%
2024-12-17	6.6600	6.6600	6.6600	6.6600	-6.197%	1	341	-97.447%
2024-12-16	7.1000	7.1000	7.1000	7.1000	-25.498%	1	340	-97.606%
2024-11-26	9.5300	9.5300	9.5300	9.5300	+0.316%	3	340	-98.216%
2024-11-21	9.5000	9.5000	9.5000	9.5000	+4.972%	2	341	-98.211%
2024-11-14	9.0500	9.0500	9.0500	9.0500	+11.728%	7	341	-98.122%
2024-11-06	8.1000	8.1000	8.1000	8.1000	-0.613%	10	341	-97.901%
2024-10-23	8.0500	8.1500	8.0500	8.1500	+13.194%	9	341	-97.914%
2024-09-25	7.2000	7.2000	7.2000	7.2000	-23.404%	10	332	-97.639%
2024-09-13	9.4000	9.4000	9.4000	9.4000	+27.027%	2	322	-98.191%
2024-09-10	7.4000	7.4000	7.4000	7.4000	+2.778%	1	322	-97.703%
2024-09-09	7.2000	7.2000	7.2000	7.2000	+3.597%	1	321	-97.639%
2024-09-04	6.9500	6.9500	6.9500	6.9500	-6.711%	1	320	-97.554%
2024-09-03	7.4000	7.4500	7.4000	7.4500	-1.974%	2	319	-97.718%
2024-08-30	7.6000	7.6000	7.6000	7.6000	-7.317%	16	311	-97.763%
2024-08-29	8.2000	8.2000	8.2000	8.2000	+2.500%	1	311	-97.927%
2024-08-28	8.0000	8.0000	8.0000	8.0000	-14.071%	1	310	-97.875%
2024-08-27	9.0000	9.3100	9.0000	9.3100	+16.667%	3	309	-98.174%
2024-08-26	8.0000	8.0000	7.9800	7.9800	+10.833%	2	306	-97.870%
2024-08-22	7.1000	7.4100	6.8900	7.2000	-1.370%	352	305	-97.639%
2024-08-21	7.2000	7.3600	7.1500	7.3000	-13.609%	25	20	-97.671%
2024-08-15	8.4500	8.4500	8.4500	8.4500	0.000%	1	1	-97.988%