Dark

SBUX20261218C130
SBUX Dec 18 2026 130.00 Call (SBUX261218C00130000)
option OPRA

EOD

Sep 29, 2026

0.1300-13.333%(-0.0200)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1300	0.1300	0.1300	0.1300	-13.333%	17	1,034	0.000%
2026-09-23	0.1500	0.1500	0.1500	0.1500	-50.000%	1	1,046	-13.333%
2026-09-14	0.2500	0.3000	0.2500	0.3000	-11.765%	3	1,047	-56.667%
2026-09-11	0.3700	0.3700	0.3400	0.3400	-22.727%	48	1,046	-61.765%
2026-09-10	0.4400	0.4400	0.4400	0.4400	+2.326%	5	1,058	-70.455%
2026-09-09	0.4300	0.4300	0.4300	0.4300	-18.868%	1	1,053	-69.767%
2026-09-08	0.5500	0.5500	0.5300	0.5300	-50.926%	2	1,052	-75.472%
2026-09-02	1.0800	1.0800	1.0800	1.0800	+18.681%	3	1,053	-87.963%
2026-08-31	0.9100	0.9100	0.9100	0.9100	-32.090%	1	1,053	-85.714%
2026-08-27	1.3900	1.3900	1.3400	1.3400	0.000%	5	1,053	-90.299%
2026-08-26	1.3400	1.3400	1.3000	1.3400	+25.234%	10	1,048	-90.299%
2026-08-25	1.0700	1.0700	1.0700	1.0700	-20.741%	1	1,050	-87.850%
2026-08-24	1.2500	1.3500	1.2500	1.3500	+42.105%	4	1,049	-90.370%
2026-08-21	0.9500	0.9500	0.9500	0.9500	-1.042%	1	1,048	-86.316%
2026-08-20	0.9600	0.9600	0.9600	0.9600	-2.041%	1	1,049	-86.458%
2026-08-19	1.2200	1.2200	0.9800	0.9800	-38.365%	6	1,050	-86.735%
2026-08-18	1.5900	1.5900	1.5900	1.5900	+7.432%	1	1,046	-91.824%
2026-08-17	1.4800	1.4800	1.4800	1.4800	-11.377%	1	1,045	-91.216%
2026-08-14	1.6700	1.6700	1.6700	1.6700	-4.571%	1	1,045	-92.216%
2026-08-13	1.7700	1.7700	1.7500	1.7500	+29.630%	2	1,045	-92.571%
2026-08-12	1.3500	1.3500	1.3500	1.3500	+13.445%	1	1,044	-90.370%
2026-08-11	1.1000	1.2300	1.1000	1.1900	-4.800%	10	1,042	-89.076%
2026-08-07	1.2500	1.2500	1.2500	1.2500	-10.072%	1	1,041	-89.600%
2026-08-05	1.4100	1.4100	1.3900	1.3900	+32.381%	2	1,041	-90.647%
2026-08-04	1.0500	1.0500	1.0500	1.0500	-47.500%	1	1,041	-87.619%
2026-07-31	2.0000	2.0000	2.0000	2.0000	+53.846%	1	1,041	-93.500%
2026-07-30	1.3000	1.3000	1.3000	1.3000	-25.714%	10	1,041	-90.000%
2026-07-27	1.7500	1.7500	1.7500	1.7500	-12.500%	2	1,041	-92.571%
2026-07-22	1.8000	2.0000	1.8000	2.0000	+12.360%	3	1,043	-93.500%
2026-07-21	1.7800	1.7800	1.7800	1.7800	+1.714%	6	1,042	-92.697%
2026-07-20	1.7500	1.7500	1.7500	1.7500	-17.062%	1	1,042	-92.571%
2026-07-09	2.1100	2.1100	2.1100	2.1100	+32.704%	1	1,042	-93.839%
2026-07-07	2.0000	2.0000	1.5900	1.5900	-7.018%	10	1,041	-91.824%
2026-06-30	1.7100	1.7100	1.7100	1.7100	+14.000%	1	1,037	-92.398%
2026-06-29	1.5000	1.5000	1.5000	1.5000	-20.213%	2	1,037	-91.333%
2026-06-26	1.8800	1.8800	1.8800	1.8800	+6.818%	3	1,035	-93.085%
2026-06-24	1.7600	1.7600	1.7600	1.7600	+21.379%	1	1,035	-92.614%
2026-06-22	1.6300	1.6300	1.4500	1.4500	+5.072%	14	1,035	-91.034%
2026-06-17	1.4200	1.4200	1.3600	1.3800	-12.658%	8	1,020	-90.580%
2026-06-16	1.6500	1.6700	1.5800	1.5800	-14.130%	6	1,020	-91.772%
2026-06-12	2.1300	2.2000	1.8400	1.8400	-5.641%	6	1,017	-92.935%
2026-06-11	1.9500	1.9500	1.9500	1.9500	+50.000%	1	1,017	-93.333%
2026-06-09	1.3000	1.3000	1.3000	1.3000	-0.763%	2	1,017	-90.000%
2026-06-04	1.5000	1.5000	1.3100	1.3100	-40.724%	41	1,017	-90.076%
2026-06-02	2.2100	2.2100	2.2100	2.2100	-10.526%	1	1,018	-94.118%
2026-05-27	2.4700	2.4800	2.1200	2.4700	+9.292%	152	1,018	-94.737%
2026-05-22	2.4500	2.4500	2.2600	2.2600	-27.097%	4	1,054	-94.248%
2026-05-20	3.1500	3.1500	3.1000	3.1000	+1.639%	9	1,051	-95.806%
2026-05-19	3.1500	3.1500	3.0500	3.0500	-6.154%	4	1,042	-95.738%
2026-05-18	3.5600	3.5600	3.2500	3.2500	+6.557%	40	1,042	-96.000%
2026-05-15	3.5000	3.5000	3.0500	3.0500	-4.688%	2	1,042	-95.738%
2026-05-14	3.2000	3.2000	3.2000	3.2000	+26.984%	1	1,042	-95.938%
2026-05-04	2.8400	2.8400	2.5200	2.5200	-20.000%	346	1,042	-94.841%
2026-05-01	3.0600	3.1500	3.0600	3.1500	+8.621%	2	847	-95.873%
2026-04-29	2.3000	2.9800	2.3000	2.9000	+81.250%	37	847	-95.517%
2026-04-28	1.6000	1.6000	1.6000	1.6000	-23.810%	1	858	-91.875%
2026-04-17	2.1000	2.1000	2.1000	2.1000	+10.526%	1	858	-93.810%
2026-04-14	1.9000	1.9000	1.9000	1.9000	-3.553%	5	857	-93.158%
2026-04-09	1.9700	1.9700	1.9700	1.9700	+77.477%	2	859	-93.401%
2026-03-31	1.1100	1.1100	1.1100	1.1100	-44.500%	3	858	-88.288%
2026-03-19	2.0000	2.0000	2.0000	2.0000	-23.077%	1	858	-93.500%
2026-03-16	2.6000	2.6000	2.6000	2.6000	-4.412%	1	859	-95.000%
2026-03-06	2.7800	2.7800	2.7200	2.7200	+7.087%	4	859	-95.221%
2026-02-12	2.8700	2.8700	2.4800	2.5400	+6.276%	174	859	-94.882%
2026-02-06	2.3900	2.3900	2.3900	2.3900	+6.222%	1	691	-94.561%
2026-02-05	2.2500	2.2500	2.2500	2.2500	+4.651%	17	692	-94.222%
2026-02-03	2.0900	2.1500	2.0500	2.1500	-19.173%	3	692	-93.953%
2026-01-29	2.6600	2.6600	2.6600	2.6600	-5.000%	2	692	-95.113%
2026-01-28	3.3200	3.3200	2.8000	2.8000	+1.083%	2	694	-95.357%
2026-01-26	2.7700	2.7700	2.7700	2.7700	-7.667%	32	695	-95.307%
2026-01-22	3.0000	3.0000	3.0000	3.0000	+20.000%	15	695	-95.667%
2026-01-20	2.5000	2.5000	2.5000	2.5000	+25.000%	1	710	-94.800%
2026-01-06	2.0000	2.0000	2.0000	2.0000	+55.039%	1	709	-93.500%
2025-12-24	1.2900	1.2900	1.2900	1.2900	-28.333%	1	710	-89.922%
2025-12-22	1.8000	1.8000	1.8000	1.8000	+10.429%	1	710	-92.778%
2025-12-12	1.6000	1.6300	1.6000	1.6300	+8.667%	38	710	-92.025%
2025-12-09	1.5000	1.5000	1.5000	1.5000	-38.017%	5	721	-91.333%
2025-12-04	2.4200	2.4200	2.4200	2.4200	+22.843%	1	726	-94.628%
2025-11-14	1.9700	1.9700	1.9700	1.9700	-25.095%	2	725	-93.401%
2025-11-12	2.3000	2.6300	2.3000	2.6300	+35.567%	6	725	-95.057%
2025-11-07	1.9400	1.9400	1.9400	1.9400	+4.865%	3	725	-93.299%
2025-10-16	1.8500	1.8700	1.8500	1.8500	+42.308%	87	740	-92.973%
2025-10-07	1.3000	1.3000	1.3000	1.3000	-11.565%	1	659	-90.000%
2025-10-06	1.4700	1.4700	1.4700	1.4700	-14.535%	9	659	-91.156%
2025-09-29	2.4800	2.7300	1.7200	1.7200	+12.418%	6	668	-92.442%
2025-09-26	1.5300	1.5300	1.5300	1.5300	-20.313%	1	667	-91.503%
2025-09-23	1.9300	1.9300	1.9200	1.9200	+17.073%	3	666	-93.229%
2025-09-16	1.6100	1.6400	1.6100	1.6400	+6.494%	2	668	-92.073%
2025-09-15	1.5100	1.5400	1.5100	1.5400	-21.429%	4	668	-91.558%
2025-09-05	1.9000	1.9600	1.9000	1.9600	-14.783%	2	670	-93.367%
2025-08-28	2.3000	2.3000	2.3000	2.3000	-0.862%	7	670	-94.348%
2025-08-27	2.2700	2.3200	2.2700	2.3200	+18.367%	2	669	-94.397%
2025-08-25	2.0000	2.0000	1.9600	1.9600	-19.342%	33	670	-93.367%
2025-08-21	2.3800	2.4300	2.3800	2.4300	-7.605%	2	638	-94.650%
2025-08-20	2.7000	2.7900	2.6300	2.6300	-19.077%	9	638	-95.057%
2025-08-19	3.2500	3.2500	3.2500	3.2500	-1.515%	145	631	-96.000%
2025-08-18	3.2000	3.3000	3.2000	3.3000	+13.014%	3	645	-96.061%
2025-08-11	2.8100	2.9200	2.7000	2.9200	+15.415%	9	642	-95.548%
2025-08-07	2.4500	2.5300	2.4500	2.5300	-3.802%	2	642	-94.862%
2025-08-05	2.4400	2.6700	2.4400	2.6300	+3.137%	6	642	-95.057%
2025-08-04	2.3300	2.5500	2.3300	2.5500	+36.364%	4	642	-94.902%
2025-08-01	1.8700	1.8700	1.8700	1.8700	-40.635%	1	642	-93.048%
2025-07-29	3.1500	3.1500	3.1500	3.1500	-30.000%	1	643	-95.873%
2025-07-22	3.8900	4.5000	3.8900	4.5000	+34.328%	83	643	-97.111%
2025-07-17	3.0500	3.3500	3.0500	3.3500	-30.208%	4	641	-96.119%
2025-06-12	4.8000	4.8000	4.8000	4.8000	+28.000%	2	641	-97.292%
2025-06-09	3.8300	3.8300	3.5600	3.7500	+5.042%	3	641	-96.533%
2025-06-06	3.4100	3.5700	3.4100	3.5700	+8.182%	4	641	-96.359%
2025-06-05	3.2700	3.3600	3.2000	3.3000	+12.628%	18	641	-96.061%
2025-06-04	2.9000	2.9400	2.9000	2.9300	-0.340%	5	647	-95.563%
2025-06-03	2.8000	2.9400	2.8000	2.9400	+13.077%	2	647	-95.578%
2025-05-30	2.5500	2.6000	2.5500	2.6000	-4.762%	4	647	-95.000%
2025-05-28	2.7300	2.7300	2.7300	2.7300	-13.057%	5	647	-95.238%
2025-05-27	2.9200	3.1400	2.9200	3.1400	+11.744%	2	642	-95.860%
2025-05-23	2.7600	2.8100	2.7300	2.8100	+2.930%	1,024	379	-95.374%
2025-05-22	2.6600	2.7300	2.6600	2.7300	0.000%	2	379	-95.238%
2025-05-19	2.5800	2.7300	2.5800	2.7300	-9.603%	2	379	-95.238%
2025-05-15	2.8800	3.0200	2.8800	3.0200	-5.625%	2	379	-95.695%
2025-05-14	3.0700	3.2000	3.0700	3.2000	-11.846%	2	379	-95.938%
2025-05-12	2.4700	3.6300	2.4700	3.6300	+63.514%	2	378	-96.419%
2025-05-09	2.2200	2.2200	2.2200	2.2200	-13.953%	2	377	-94.144%
2025-05-06	2.5800	2.5800	2.5800	2.5800	+29.000%	1	377	-94.961%
2025-05-01	2.0000	2.0000	2.0000	2.0000	+24.224%	2	377	-93.500%
2025-04-30	1.5500	1.6100	1.4000	1.6100	-44.674%	25	377	-91.925%
2025-04-23	2.9100	2.9100	2.9100	2.9100	+9.398%	1	369	-95.533%
2025-04-22	3.5000	3.5000	2.5700	2.6600	+33.668%	3	368	-95.113%
2025-04-21	1.9000	1.9900	1.9000	1.9900	-19.433%	2	367	-93.467%
2025-04-17	2.4700	2.4700	2.4700	2.4700	-13.028%	17	367	-94.737%
2025-04-15	2.6700	2.8400	2.6700	2.8400	-21.547%	2	367	-95.423%
2025-04-14	3.6200	3.6200	3.6200	3.6200	-38.644%	1	367	-96.409%
2025-04-01	5.6000	5.9000	5.6000	5.9000	-11.940%	42	366	-97.797%
2025-03-12	6.7000	6.7000	6.7000	6.7000	-46.400%	1	333	-98.060%
2025-03-04	12.5000	12.5000	12.5000	12.5000	+5.042%	1	333	-98.960%
2025-02-18	11.8500	11.9000	11.8500	11.9000	+6.726%	27	332	-98.908%
2025-02-13	11.1500	11.1500	11.1500	11.1500	+3.432%	1	332	-98.834%
2025-02-07	10.6900	10.7800	10.6900	10.7800	-6.667%	4	332	-98.794%
2025-02-05	11.5500	11.5500	11.5500	11.5500	+19.318%	24	331	-98.874%
2025-01-29	9.0300	9.6800	9.0300	9.6800	+51.250%	283	333	-98.657%
2025-01-24	6.4000	6.4000	6.4000	6.4000	+18.519%	60	142	-97.969%
2024-12-31	5.2000	5.4000	5.2000	5.4000	-6.087%	130	60	-97.593%
2024-12-17	5.7500	5.7500	5.7500	5.7500	-8.730%	8	60	-97.739%
2024-12-16	6.3000	6.3000	6.3000	6.3000	-20.954%	1	54	-97.937%
2024-12-06	7.9300	7.9700	7.9300	7.9700	-4.551%	20	54	-98.369%
2024-11-26	8.3500	8.3500	8.3500	8.3500	-0.239%	10	51	-98.443%
2024-11-21	8.2000	8.3700	8.2000	8.3700	+15.289%	5	41	-98.447%
2024-11-20	7.2700	7.2700	7.2600	7.2600	-8.101%	3	43	-98.209%
2024-11-19	7.9000	7.9000	7.9000	7.9000	+14.493%	5	43	-98.354%
2024-11-07	6.8000	6.9000	6.7000	6.9000	-16.867%	11	38	-98.116%
2024-11-01	8.3000	8.3000	8.3000	8.3000	+10.667%	20	29	-98.434%
2024-10-31	7.5000	7.5000	7.5000	7.5000	+9.489%	1	39	-98.267%
2024-10-23	6.8500	6.8500	6.8500	6.8500	+5.385%	1	39	-98.102%
2024-10-16	6.5000	6.5000	6.5000	6.5000	-18.648%	1	39	-98.000%
2024-09-11	7.9900	7.9900	7.9900	7.9900	+33.167%	10	39	-98.373%
2024-09-05	6.0000	6.0000	6.0000	6.0000	-4.000%	1	29	-97.833%
2024-09-04	6.2500	6.2500	6.2500	6.2500	-4.434%	1	28	-97.920%
2024-09-03	6.5400	6.5400	6.5400	6.5400	-6.571%	1	27	-98.012%
2024-08-28	7.0000	7.0000	7.0000	7.0000	+13.452%	1	27	-98.143%
2024-08-22	6.1700	6.1700	6.1700	6.1700	-5.802%	7	26	-97.893%
2024-08-20	6.5300	6.6000	6.5300	6.5500	-9.028%	19	20	-98.015%
2024-08-16	7.2000	7.2000	7.2000	7.2000	+17.073%	2	4	-98.194%
2024-08-14	6.7000	6.7000	6.1500	6.1500	0.000%	6	3	-97.886%