Dark

SBUX20261218C145
SBUX Dec 18 2026 145.00 Call (SBUX261218C00145000)
option OPRA

EOD

Sep 21, 2026

0.0700+40.000%(+0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0700	0.0700	0.0700	0.0700	+40.000%	5	381	0.000%
2026-09-17	0.0500	0.0500	0.0500	0.0500	-64.286%	5	379	+40.000%
2026-09-09	0.0500	0.1400	0.0500	0.1400	-65.000%	7	379	-50.000%
2026-08-27	0.4000	0.4000	0.4000	0.4000	-14.894%	7	381	-82.500%
2026-08-05	0.4700	0.4700	0.4700	0.4700	+17.500%	1	381	-85.106%
2026-08-04	0.4000	0.4000	0.4000	0.4000	-24.528%	20	382	-82.500%
2026-07-31	0.7000	0.7000	0.5200	0.5300	-8.621%	62	402	-86.792%
2026-07-27	0.6500	0.6500	0.5800	0.5800	-9.375%	5	436	-87.931%
2026-07-24	0.6400	0.6400	0.6400	0.6400	+3.226%	1	436	-89.063%
2026-07-21	0.7900	0.7900	0.6200	0.6200	-27.059%	2	436	-88.710%
2026-07-13	0.8700	0.9000	0.8500	0.8500	0.000%	10	436	-91.765%
2026-07-10	0.8500	0.8500	0.8500	0.8500	+21.429%	5	437	-91.765%
2026-07-09	0.7000	0.7000	0.7000	0.7000	+25.000%	1	437	-90.000%
2026-07-08	0.5700	0.6600	0.5600	0.5600	-22.222%	33	436	-87.500%
2026-06-26	0.7200	0.7200	0.6300	0.7200	+18.033%	50	437	-90.278%
2026-06-24	0.6100	0.6100	0.6100	0.6100	-29.070%	5	395	-88.525%
2026-06-12	0.8600	0.8600	0.8600	0.8600	+22.857%	2	395	-91.860%
2026-06-11	0.8400	0.8400	0.7000	0.7000	+20.690%	3	395	-90.000%
2026-06-09	0.5800	0.5800	0.5800	0.5800	-3.333%	20	393	-87.931%
2026-06-01	1.0000	1.0000	0.6000	0.6000	-58.621%	11	373	-88.333%
2026-05-18	1.2300	1.7500	1.2300	1.4500	+16.000%	20	364	-95.172%
2026-05-15	1.2500	1.2500	1.2500	1.2500	+19.048%	1	364	-94.400%
2026-05-12	1.0300	1.0500	1.0300	1.0500	+0.962%	11	371	-93.333%
2026-05-05	1.0400	1.0400	1.0400	1.0400	-20.611%	1	381	-93.269%
2026-05-01	1.3100	1.3100	1.3100	1.3100	+13.913%	1	381	-94.656%
2026-04-30	1.1500	1.1500	1.1500	1.1500	+3.604%	15	381	-93.913%
2026-04-29	1.2000	1.2000	1.1100	1.1100	+42.308%	3	381	-93.694%
2026-04-07	0.7800	0.7800	0.7800	0.7800	+20.000%	2	381	-91.026%
2026-04-06	0.6500	0.6500	0.6500	0.6500	+62.500%	1	381	-89.231%
2026-03-27	0.4000	0.4000	0.4000	0.4000	-55.556%	2	381	-82.500%
2026-03-18	0.9000	0.9000	0.9000	0.9000	-24.370%	4	379	-92.222%
2026-03-13	1.1900	1.1900	1.1900	1.1900	-15.603%	2	375	-94.118%
2026-03-12	1.4100	1.4100	1.4100	1.4100	-2.759%	1	377	-95.035%
2026-03-11	1.5300	2.1700	1.4500	1.4500	+34.259%	7	378	-95.172%
2026-03-03	0.8400	1.0800	0.8400	1.0800	-29.870%	3	385	-93.519%
2026-02-13	1.5400	1.5400	1.5400	1.5400	+27.273%	1	386	-95.455%
2026-02-04	1.2100	1.2100	1.2100	1.2100	-9.023%	1	386	-94.215%
2026-01-27	1.2200	1.3300	1.2200	1.3300	+37.113%	2	387	-94.737%
2026-01-12	0.9700	0.9700	0.9600	0.9700	+3.191%	9	385	-92.784%
2025-11-10	0.9400	0.9400	0.9400	0.9400	-11.321%	1	385	-92.553%
2025-10-17	1.0600	1.0600	1.0600	1.0600	+21.839%	1	386	-93.396%
2025-10-15	0.8700	0.8700	0.8700	0.8700	+14.474%	1	387	-91.954%
2025-10-06	0.7600	0.7600	0.7600	0.7600	-31.532%	1	386	-90.789%
2025-10-02	1.1100	1.1100	1.1100	1.1100	+37.037%	1	386	-93.694%
2025-09-26	0.8100	0.8100	0.8100	0.8100	-5.814%	1	387	-91.358%
2025-09-08	0.8600	0.8600	0.8600	0.8600	-52.747%	2	387	-91.860%
2025-08-18	1.7800	1.8200	1.7300	1.8200	+36.842%	21	385	-96.154%
2025-08-08	1.3300	1.3300	1.3300	1.3300	-7.639%	5	404	-94.737%
2025-08-07	1.2100	1.4400	1.2100	1.4400	+5.109%	8	405	-95.139%
2025-08-05	1.3000	1.3700	1.3000	1.3700	0.000%	2	404	-94.891%
2025-07-31	1.3700	1.3700	1.3700	1.3700	-35.377%	10	404	-94.891%
2025-07-03	2.1200	2.1200	2.1200	2.1200	+17.778%	2	414	-96.698%
2025-06-30	2.0200	2.0200	1.8000	1.8000	+10.429%	6	414	-96.111%
2025-06-26	1.6500	1.6600	1.6300	1.6300	-18.905%	6	420	-95.706%
2025-06-24	2.0000	2.0100	2.0000	2.0100	-23.282%	2	425	-96.517%
2025-06-13	2.6500	2.6500	2.6200	2.6200	-2.239%	4	425	-97.328%
2025-06-12	2.6800	2.6800	2.6800	2.6800	+22.936%	3	426	-97.388%
2025-06-09	2.0500	2.1800	2.0500	2.1800	+10.660%	19	426	-96.789%
2025-06-06	1.9700	1.9700	1.9700	1.9700	+50.382%	18	426	-96.447%
2025-06-03	1.3100	1.3100	1.3100	1.3100	-22.024%	3	426	-94.656%
2025-05-28	1.6400	1.7000	1.6400	1.6800	-4.545%	52	429	-95.833%
2025-05-27	1.7000	1.7600	1.7000	1.7600	+8.642%	40	429	-96.023%
2025-05-20	1.5500	1.6200	1.5500	1.6200	-5.814%	2	429	-95.679%
2025-05-15	1.7200	1.7200	1.7200	1.7200	-8.511%	10	429	-95.930%
2025-05-14	1.8000	1.8800	1.8000	1.8800	+10.588%	2	429	-96.277%
2025-05-13	1.1900	2.4900	1.1900	1.7000	+19.718%	97	429	-95.882%
2025-05-12	1.4200	1.4200	1.4200	1.4200	+3.650%	1	468	-95.070%
2025-05-05	1.3700	1.3700	1.3700	1.3700	-4.196%	1	468	-94.891%
2025-05-02	1.2900	1.4300	1.2900	1.4300	+45.918%	40	468	-95.105%
2025-04-30	1.1500	1.1500	0.8300	0.9800	-47.872%	236	478	-92.857%
2025-04-15	1.3900	1.8800	1.1700	1.8800	-43.030%	88	251	-96.277%
2025-03-31	3.3300	3.3300	3.3000	3.3000	-59.259%	52	202	-97.879%
2025-02-24	8.0000	8.1000	8.0000	8.1000	+5.882%	41	202	-99.136%
2025-02-19	7.6500	7.6500	7.6500	7.6500	-0.649%	7	163	-99.085%
2025-02-18	7.7000	7.7000	7.7000	7.7000	+12.903%	10	163	-99.091%
2025-02-07	6.6600	6.8300	6.6600	6.8200	+28.679%	8	167	-98.974%
2025-01-29	5.2800	5.3000	5.2800	5.3000	+32.500%	50	167	-98.679%
2025-01-27	4.0000	4.0000	4.0000	4.0000	+4.439%	4	135	-98.250%
2025-01-24	3.3500	3.8700	3.3500	3.8300	+31.164%	18	139	-98.172%
2025-01-22	2.9200	2.9200	2.9200	2.9200	+5.797%	1	141	-97.603%
2024-12-30	2.7600	2.7600	2.7600	2.7600	+8.235%	2	141	-97.464%
2024-12-23	2.7000	2.7000	2.5500	2.5500	-7.273%	5	139	-97.255%
2024-12-20	2.7900	2.7900	2.7500	2.7500	-15.385%	5	136	-97.455%
2024-12-18	3.2500	3.2500	3.2500	3.2500	-8.451%	2	133	-97.846%
2024-12-17	3.6400	3.6400	3.5500	3.5500	-10.127%	6	131	-98.028%
2024-12-16	3.8400	3.9500	3.8200	3.9500	-14.317%	8	125	-98.228%
2024-12-13	4.6100	4.6100	4.6100	4.6100	+3.596%	4	125	-98.482%
2024-12-10	4.5500	4.5500	4.4500	4.4500	-6.316%	3	125	-98.427%
2024-12-09	4.7500	4.7500	4.7500	4.7500	-3.846%	1	122	-98.526%
2024-12-06	4.9400	4.9400	4.9400	4.9400	-5.000%	20	121	-98.583%
2024-12-03	4.9000	5.2000	4.9000	5.2000	-2.985%	23	111	-98.654%
2024-11-26	5.3600	5.3600	5.3600	5.3600	-10.667%	1	88	-98.694%
2024-11-25	6.0000	6.0000	6.0000	6.0000	+6.195%	2	87	-98.833%
2024-11-11	5.6000	5.6500	5.6000	5.6500	+31.395%	5	85	-98.761%
2024-11-07	4.3500	4.4500	4.3000	4.3000	+7.500%	68	86	-98.372%
2024-11-06	4.2500	4.2500	4.0000	4.0000	-20.000%	10	19	-98.250%
2024-10-30	5.0500	5.0500	5.0000	5.0000	-3.846%	2	9	-98.600%
2024-10-28	5.2000	5.2000	5.2000	5.2000	+15.556%	1	7	-98.654%
2024-10-22	4.5000	4.5000	4.5000	4.5000	-2.174%	2	7	-98.444%
2024-10-03	4.6000	4.6000	4.6000	4.6000	+10.843%	1	5	-98.478%
2024-09-24	4.1500	4.1500	4.1500	4.1500	-7.778%	1	4	-98.313%
2024-09-20	4.5000	4.5000	4.5000	4.5000	-15.094%	4	4	-98.444%
2024-09-19	5.3000	5.3000	5.3000	5.3000	-5.018%	1	4	-98.679%
2024-09-13	5.5400	5.5800	5.5400	5.5800	0.000%	6	3	-98.746%