Dark

SBUX20261218C140
SBUX Dec 18 2026 140.00 Call (SBUX261218C00140000)
option OPRA

EOD

Sep 23, 2026

0.05000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0500	0.0500	0.0500	0.0500	0.000%	10	1,968	0.000%
2026-09-21	0.0500	0.0500	0.0500	0.0500	-80.769%	10	1,978	0.000%
2026-09-08	0.2500	0.2600	0.2500	0.2600	-27.778%	11	1,968	-80.769%
2026-09-03	0.3600	0.3600	0.3600	0.3600	-29.412%	2	1,977	-86.111%
2026-09-01	0.4500	0.5100	0.4500	0.5100	+2.000%	4	1,975	-90.196%
2026-08-28	0.5000	0.5000	0.5000	0.5000	0.000%	9	1,971	-90.000%
2026-08-26	0.5000	0.5000	0.5000	0.5000	+31.579%	1	1,971	-90.000%
2026-08-20	0.3800	0.3800	0.3800	0.3800	-49.333%	6	1,971	-86.842%
2026-08-13	0.7500	0.7500	0.7500	0.7500	-5.063%	6	1,971	-93.333%
2026-07-27	0.7900	0.8000	0.7900	0.7900	-13.187%	5	1,965	-93.671%
2026-07-24	0.9100	0.9100	0.9100	0.9100	+2.247%	1	1,967	-94.505%
2026-07-21	1.0300	1.0300	0.8900	0.8900	-20.536%	7	1,966	-94.382%
2026-07-17	1.1200	1.1200	1.1200	1.1200	-16.418%	2	1,963	-95.536%
2026-07-13	0.9500	1.3400	0.9500	1.3400	+18.584%	15	1,961	-96.269%
2026-07-10	1.1300	1.1300	1.1300	1.1300	+31.395%	1	1,966	-95.575%
2026-07-08	0.7100	0.8600	0.7100	0.8600	-2.273%	7	1,967	-94.186%
2026-07-01	1.0300	1.0300	0.8800	0.8800	-16.190%	2	1,964	-94.318%
2026-06-30	1.0500	1.0500	1.0500	1.0500	+26.506%	2	1,962	-95.238%
2026-06-25	0.8300	0.8300	0.8300	0.8300	+25.758%	4	1,960	-93.976%
2026-06-23	0.6600	0.6600	0.6600	0.6600	-31.250%	1	1,964	-92.424%
2026-06-17	1.1800	1.1800	0.9600	0.9600	+1.053%	18	1,960	-94.792%
2026-06-11	0.9500	0.9500	0.9500	0.9500	-34.932%	12	1,960	-94.737%
2026-05-21	1.4600	1.4600	1.4600	1.4600	-12.575%	3	1,960	-96.575%
2026-05-13	1.6700	1.6700	1.6700	1.6700	+21.014%	3	1,960	-97.006%
2026-05-07	1.3800	1.3800	1.3800	1.3800	-6.757%	1	1,963	-96.377%
2026-05-06	1.2500	1.4800	1.2500	1.4800	+8.029%	4	1,963	-96.622%
2026-05-05	1.3700	1.3700	1.3700	1.3700	-15.951%	3	1,965	-96.350%
2026-05-04	1.6300	1.6300	1.6300	1.6300	+13.986%	2	1,965	-96.933%
2026-04-30	1.4100	1.4300	1.4100	1.4300	-0.694%	5	1,965	-96.503%
2026-04-29	1.2900	1.4400	1.2900	1.4400	+56.522%	2	1,965	-96.528%
2026-04-28	0.9200	0.9200	0.9200	0.9200	-17.857%	1	1,964	-94.565%
2026-04-24	1.1200	1.1200	1.1200	1.1200	0.000%	180	1,964	-95.536%
2026-04-22	1.0400	1.1200	1.0400	1.1200	+12.000%	90	1,964	-95.536%
2026-04-15	1.0000	1.0000	1.0000	1.0000	+47.059%	4	2,051	-95.000%
2026-04-01	0.6800	0.6800	0.6600	0.6800	0.000%	102	2,055	-92.647%
2026-03-31	0.5900	0.6800	0.5900	0.6800	-52.448%	180	2,024	-92.647%
2026-03-18	1.0500	1.4300	1.0500	1.4300	+13.492%	6	2,024	-96.503%
2026-02-17	1.2600	1.2600	1.2600	1.2600	-25.000%	1	2,025	-96.032%
2026-02-11	1.4200	1.6800	1.4200	1.6800	-1.754%	3	2,026	-97.024%
2026-01-28	1.9600	1.9600	1.7100	1.7100	-0.581%	2	2,023	-97.076%
2026-01-22	1.7200	1.7200	1.7200	1.7200	+21.986%	1	2,022	-97.093%
2026-01-20	1.4100	1.4100	1.4100	1.4100	+27.027%	2	2,022	-96.454%
2026-01-12	1.1200	1.1200	1.1100	1.1100	+5.714%	9	2,022	-95.495%
2026-01-05	0.8400	1.0600	0.8400	1.0500	-28.571%	239	2,047	-95.238%
2025-11-14	1.4700	1.4700	1.4700	1.4700	+17.600%	1	2,047	-96.599%
2025-10-22	1.2500	1.2500	1.2500	1.2500	+0.806%	700	2,047	-96.000%
2025-10-21	1.3100	1.3100	1.0700	1.2400	-11.429%	119	1,410	-95.968%
2025-10-20	1.4100	1.4100	1.1200	1.4000	+2.941%	63	1,410	-96.429%
2025-10-17	1.2300	1.3600	1.2300	1.3600	+19.298%	92	1,410	-96.324%
2025-10-15	1.1300	1.1400	1.1300	1.1400	+15.152%	111	1,410	-95.614%
2025-10-13	0.8000	1.3300	0.8000	0.9900	-17.500%	389	1,410	-94.949%
2025-09-23	1.2000	1.2000	1.2000	1.2000	-6.250%	1	1,360	-95.833%
2025-09-05	1.2400	1.2800	1.2400	1.2800	-11.111%	2	1,360	-96.094%
2025-09-02	1.4500	1.4500	1.4400	1.4400	-18.644%	57	1,361	-96.528%
2025-08-20	1.7800	1.7800	1.7700	1.7700	+9.259%	11	1,361	-97.175%
2025-08-07	1.5400	1.6300	1.5400	1.6200	-5.263%	4	1,361	-96.914%
2025-08-05	1.6100	1.7100	1.6100	1.7100	-21.198%	4	1,362	-97.076%
2025-07-15	2.3700	2.3700	2.1700	2.1700	-24.390%	2	1,364	-97.696%
2025-06-23	2.8700	2.8700	2.8700	2.8700	-3.041%	2	1,364	-98.258%
2025-06-13	2.9600	2.9600	2.9600	2.9600	+7.636%	2	1,364	-98.311%
2025-06-10	2.4600	2.7500	2.4600	2.7500	+5.769%	4	1,364	-98.182%
2025-06-09	2.5400	2.6000	2.4800	2.6000	+6.996%	17	1,364	-98.077%
2025-06-06	2.3200	2.4300	2.3200	2.4300	+32.065%	4	1,365	-97.942%
2025-05-29	1.8000	1.8400	1.8000	1.8400	-14.019%	4	1,366	-97.283%
2025-05-28	2.0100	2.1400	2.0100	2.1400	+14.439%	2	1,367	-97.664%
2025-05-22	1.7900	1.8700	1.7900	1.8700	-18.341%	2	1,367	-97.326%
2025-05-14	2.0300	2.2900	2.0300	2.2900	+32.370%	2	1,367	-97.817%
2025-05-13	1.7300	1.7300	1.7300	1.7300	+6.135%	1	1,366	-97.110%
2025-05-07	1.6300	1.6300	1.6300	1.6300	-5.233%	1	1,366	-96.933%
2025-05-06	1.7800	1.7800	1.7200	1.7200	-20.000%	3	1,366	-97.093%
2025-05-02	2.1500	2.1500	2.1500	2.1500	+90.265%	2	1,365	-97.674%
2025-05-01	1.1300	1.1300	1.1300	1.1300	-36.158%	2	1,364	-95.575%
2025-04-25	1.7700	1.7700	1.7700	1.7700	+7.927%	16	1,366	-97.175%
2025-04-16	1.6600	1.7100	1.6400	1.6400	-39.259%	4	1,366	-96.951%
2025-04-09	2.7000	2.7000	2.7000	2.7000	+8.871%	1	1,366	-98.148%
2025-04-08	2.4800	2.4800	2.4800	2.4800	+3.766%	12	1,366	-97.984%
2025-04-03	2.3900	2.3900	2.3900	2.3900	-40.250%	1	1,378	-97.908%
2025-03-31	4.0000	4.0000	4.0000	4.0000	+1.266%	550	1,378	-98.750%
2025-03-21	3.9500	3.9500	3.9500	3.9500	-12.222%	4	840	-98.734%
2025-03-19	4.5000	4.5000	4.5000	4.5000	-2.174%	5	840	-98.889%
2025-03-12	4.6000	4.6000	4.6000	4.6000	-14.972%	1	841	-98.913%
2025-03-11	5.4100	5.4100	5.4100	5.4100	-10.873%	7	841	-99.076%
2025-03-10	6.6000	6.6000	6.0700	6.0700	-35.767%	9	841	-99.176%
2025-03-04	9.7900	9.7900	9.4500	9.4500	-5.500%	2	842	-99.471%
2025-02-27	10.1500	10.1500	10.0000	10.0000	-1.961%	172	841	-99.500%
2025-02-25	10.2000	10.2000	10.2000	10.2000	+9.677%	1	670	-99.510%
2025-02-24	9.2500	9.3000	9.2500	9.3000	+3.333%	16	670	-99.462%
2025-02-18	8.8500	9.0000	8.8500	9.0000	+13.924%	125	670	-99.444%
2025-02-07	7.8200	7.9900	7.8200	7.9000	+17.910%	16	566	-99.367%
2025-01-31	6.7000	6.7000	6.7000	6.7000	-10.667%	12	566	-99.254%
2025-01-29	6.8500	7.5000	6.8500	7.5000	+65.929%	10	560	-99.333%
2025-01-24	4.1000	4.5200	4.1000	4.5200	+0.444%	6	554	-98.894%
2025-01-21	4.5000	4.5000	4.5000	4.5000	+9.756%	1	554	-98.889%
2025-01-17	4.1000	4.1000	4.1000	4.1000	+1.235%	2	554	-98.780%
2025-01-16	3.9600	4.0500	3.9600	4.0500	+17.391%	2	554	-98.765%
2025-01-10	3.4500	3.4500	3.4500	3.4500	-15.233%	4	554	-98.551%
2025-01-07	4.0700	4.0700	4.0700	4.0700	+5.714%	1	554	-98.771%
2024-12-31	3.9000	3.9000	3.8500	3.8500	+1.316%	79	484	-98.701%
2024-12-30	3.7500	3.8000	3.6500	3.8000	+10.145%	474	484	-98.684%
2024-12-20	3.4500	3.4500	3.4500	3.4500	-38.938%	1	142	-98.551%
2024-12-10	5.5500	5.6500	5.5500	5.6500	-5.042%	2	141	-99.115%
2024-12-06	5.5000	5.9500	5.5000	5.9500	-4.032%	42	142	-99.160%
2024-12-04	6.2000	6.2000	6.2000	6.2000	+3.333%	1	125	-99.194%
2024-12-02	6.0000	6.0000	6.0000	6.0000	-0.826%	1	125	-99.167%
2024-11-21	6.0600	6.0600	6.0500	6.0500	+3.596%	8	131	-99.174%
2024-11-19	5.8400	5.8400	5.8400	5.8400	-0.171%	2	131	-99.144%
2024-11-15	5.8500	5.8500	5.8500	5.8500	-3.306%	20	133	-99.145%
2024-11-13	6.0500	6.0500	6.0500	6.0500	+17.248%	1	123	-99.174%
2024-11-12	5.1600	5.1600	5.1600	5.1600	-20.615%	1	122	-99.031%
2024-11-11	6.7400	6.7400	6.5000	6.5000	+22.642%	2	123	-99.231%
2024-11-08	5.3000	5.3000	5.3000	5.3000	+6.000%	14	121	-99.057%
2024-11-07	5.1000	5.1000	5.0000	5.0000	0.000%	15	121	-99.000%
2024-11-06	5.0000	5.0000	5.0000	5.0000	-7.919%	2	106	-99.000%
2024-11-05	5.3500	5.4300	5.3500	5.4300	-1.273%	2	108	-99.079%
2024-11-04	5.5000	5.5000	5.5000	5.5000	-13.386%	1	107	-99.091%
2024-11-01	6.3500	6.3500	6.3500	6.3500	+17.593%	20	106	-99.213%
2024-10-31	5.0500	5.4000	5.0500	5.4000	-4.762%	12	116	-99.074%
2024-10-29	5.5000	5.6700	5.5000	5.6700	+0.354%	2	109	-99.118%
2024-10-25	5.6500	5.6500	5.6500	5.6500	+13.000%	2	108	-99.115%
2024-10-23	5.2500	5.2500	5.0000	5.0000	-4.762%	7	107	-99.000%
2024-10-22	5.2500	5.2500	5.2500	5.2500	+2.140%	2	102	-99.048%
2024-10-18	5.1400	5.1400	5.1400	5.1400	+6.198%	2	102	-99.027%
2024-10-17	4.8400	4.8400	4.8400	4.8400	-6.019%	1	103	-98.967%
2024-10-15	5.1000	5.1500	5.1000	5.1500	+11.957%	4	103	-99.029%
2024-10-10	4.6500	4.6500	4.6000	4.6000	-12.046%	76	99	-98.913%
2024-10-04	5.2300	5.2300	5.2300	5.2300	+8.958%	2	104	-99.044%
2024-09-23	4.8000	4.8000	4.8000	4.8000	-13.824%	2	105	-98.958%
2024-09-16	5.5700	5.5700	5.5700	5.5700	-15.350%	1	105	-99.102%
2024-09-12	6.2500	6.7600	6.2500	6.5800	+7.869%	12	106	-99.240%
2024-09-11	6.1000	6.1000	6.0900	6.1000	+32.609%	31	95	-99.180%
2024-09-09	4.6000	4.6000	4.6000	4.6000	+2.222%	1	94	-98.913%
2024-09-06	4.5000	4.5000	4.5000	4.5000	+4.651%	8	93	-98.889%
2024-09-05	4.3000	4.3000	4.3000	4.3000	-4.444%	1	89	-98.837%
2024-09-04	4.9000	4.9000	4.5000	4.5000	-4.255%	4	90	-98.889%
2024-09-03	4.7000	4.7000	4.7000	4.7000	-8.738%	1	87	-98.936%
2024-08-30	5.2000	5.2000	5.1500	5.1500	-7.207%	54	59	-99.029%
2024-08-28	5.5000	5.7300	5.5000	5.5500	-9.756%	22	59	-99.099%
2024-08-27	5.8200	6.1500	5.8200	6.1500	+38.202%	10	40	-99.187%
2024-08-22	4.4500	4.4500	4.4500	4.4500	-7.292%	1	32	-98.876%
2024-08-21	4.8000	4.8000	4.8000	4.8000	+1.053%	1	32	-98.958%
2024-08-19	5.8000	5.8000	4.6500	4.7500	-18.103%	14	31	-98.947%
2024-08-16	5.8000	5.8000	5.8000	5.8000	+10.476%	2	18	-99.138%
2024-08-15	5.0400	5.2500	5.0400	5.2500	+12.903%	13	17	-99.048%
2024-08-14	4.6500	4.6500	4.6500	4.6500	0.000%	10	0	-98.925%