Dark

SBUX20261218C150
SBUX Dec 18 2026 150.00 Call (SBUX261218C00150000)
option OPRA

Inactive

Sep 4, 2026

0.1300-51.852%(-0.1400)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.1200	0.1300	0.1200	0.1300	-51.852%	25	723	0.000%
2026-08-25	0.2300	0.2700	0.2300	0.2700	-6.897%	6	723	-51.852%
2026-08-17	0.2900	0.2900	0.2900	0.2900	-35.556%	1	723	-55.172%
2026-07-31	0.4500	0.4500	0.4500	0.4500	-25.000%	1	722	-71.111%
2026-07-09	0.6000	0.6000	0.6000	0.6000	+20.000%	1	722	-78.333%
2026-05-29	0.5000	0.5000	0.5000	0.5000	-1.961%	4	723	-74.000%
2026-05-27	0.7100	0.7100	0.5100	0.5100	-32.000%	58	723	-74.510%
2026-05-21	0.7500	0.7500	0.7500	0.7500	-28.571%	11	753	-82.667%
2026-05-14	1.1500	1.1500	0.9900	1.0500	+31.250%	22	753	-87.619%
2026-05-05	0.8000	0.8000	0.8000	0.8000	+33.333%	200	734	-83.750%
2026-04-23	0.5500	0.6000	0.5500	0.6000	+15.385%	16	832	-78.333%
2026-03-24	0.5000	0.5200	0.5000	0.5200	-48.000%	69	831	-75.000%
2026-02-26	1.0000	1.0000	1.0000	1.0000	+20.482%	2	792	-87.000%
2026-02-11	0.8300	0.8300	0.8300	0.8300	-12.632%	2	790	-84.337%
2026-02-05	0.7000	0.9500	0.7000	0.9500	+28.378%	27	790	-86.316%
2026-01-30	0.7400	0.7400	0.7400	0.7400	-14.943%	2	812	-82.432%
2026-01-29	0.9000	0.9000	0.8700	0.8700	-13.000%	3	812	-85.057%
2026-01-28	1.6000	1.6700	1.0000	1.0000	-4.762%	15	811	-87.000%
2026-01-26	1.0500	1.0500	1.0500	1.0500	-5.405%	1	817	-87.619%
2026-01-23	1.1100	1.1100	1.1100	1.1100	-6.723%	1	818	-88.288%
2026-01-22	1.1700	1.1900	1.1700	1.1900	+70.000%	22	817	-89.076%
2026-01-20	0.7000	0.7000	0.7000	0.7000	0.000%	10	839	-81.429%
2026-01-12	0.7100	0.7200	0.7000	0.7000	+27.273%	18	839	-81.429%
2026-01-08	0.5500	0.5500	0.5500	0.5500	0.000%	12	821	-76.364%
2025-12-23	0.6000	0.6000	0.5500	0.5500	-38.889%	3	821	-76.364%
2025-12-18	0.9100	0.9100	0.9000	0.9000	+38.462%	21	819	-85.556%
2025-12-12	0.6500	0.6500	0.6500	0.6500	+18.182%	1	819	-80.000%
2025-12-11	0.5500	0.5500	0.5500	0.5500	-38.889%	1	820	-76.364%
2025-11-14	0.9000	0.9000	0.9000	0.9000	+1.124%	10	820	-85.556%
2025-11-11	0.8800	0.8900	0.8800	0.8900	+4.706%	6	810	-85.393%
2025-11-10	0.8500	0.8500	0.8500	0.8500	+54.545%	7	811	-84.706%
2025-11-05	0.5500	0.5500	0.5500	0.5500	-36.047%	1	811	-76.364%
2025-10-27	0.8600	0.8600	0.8600	0.8600	+10.256%	10	821	-84.884%
2025-10-24	0.7800	0.7800	0.7800	0.7800	-6.024%	20	821	-83.333%
2025-10-22	0.8300	0.8300	0.8300	0.8300	-1.190%	20	831	-84.337%
2025-10-16	0.8400	0.8400	0.8400	0.8400	+2.439%	1	831	-84.524%
2025-10-15	0.6600	0.8200	0.6600	0.8200	+64.000%	2	832	-84.146%
2025-10-09	0.5200	0.5200	0.5000	0.5000	-10.714%	4	832	-74.000%
2025-10-08	0.5600	0.5600	0.5600	0.5600	-1.754%	1	828	-76.786%
2025-10-07	0.5700	0.6000	0.5700	0.5700	0.000%	5	826	-77.193%
2025-10-06	0.6400	0.6400	0.5700	0.5700	-16.176%	2	826	-77.193%
2025-09-30	0.6800	0.6800	0.6800	0.6800	-9.333%	1	824	-80.882%
2025-09-25	0.7000	0.7500	0.7000	0.7500	+25.000%	2	824	-82.667%
2025-09-15	0.7300	0.7300	0.6000	0.6000	+3.448%	62	824	-78.333%
2025-09-12	0.6200	0.6300	0.5800	0.5800	-13.433%	31	768	-77.586%
2025-09-11	0.6800	0.7100	0.6700	0.6700	0.000%	3	757	-80.597%
2025-09-09	0.7700	0.7700	0.6700	0.6700	-10.667%	7	756	-80.597%
2025-09-08	0.7500	0.7500	0.7500	0.7500	-22.680%	20	752	-82.667%
2025-09-04	0.9700	0.9700	0.9700	0.9700	+12.791%	6	752	-86.598%
2025-09-03	0.8600	0.8600	0.8600	0.8600	0.000%	5	752	-84.884%
2025-08-26	0.8600	0.8600	0.8600	0.8600	+8.861%	1	752	-84.884%
2025-08-25	0.9600	0.9600	0.7900	0.7900	-24.762%	48	752	-83.544%
2025-08-22	1.0500	1.0500	1.0500	1.0500	-26.573%	1	744	-87.619%
2025-08-19	1.4300	1.4300	1.4300	1.4300	+2.878%	20	744	-90.909%
2025-08-14	1.3800	1.3900	1.3300	1.3900	+24.107%	12	744	-90.647%
2025-08-11	1.1200	1.1200	1.1200	1.1200	+5.660%	14	744	-88.393%
2025-08-08	1.0600	1.0600	1.0600	1.0600	+9.278%	5	758	-87.736%
2025-08-07	0.9700	0.9700	0.9700	0.9700	-4.902%	7	763	-86.598%
2025-08-06	1.0300	1.0300	1.0200	1.0200	-1.923%	41	769	-87.255%
2025-08-04	0.9500	1.0400	0.9500	1.0400	+16.854%	12	766	-87.500%
2025-08-01	0.8700	0.8900	0.7800	0.8900	-19.820%	7	755	-85.393%
2025-07-31	1.1100	1.1100	1.1100	1.1100	-15.909%	5	755	-88.288%
2025-07-30	1.2200	1.3200	1.2200	1.3200	+1.538%	73	760	-90.152%
2025-07-29	1.4000	1.4000	1.2500	1.3000	-9.722%	10	687	-90.000%
2025-07-25	1.4300	1.4400	1.4300	1.4400	-26.531%	2	689	-90.972%
2025-07-22	1.8700	1.9800	1.8700	1.9600	+26.452%	423	691	-93.367%
2025-07-18	1.5500	1.5500	1.5500	1.5500	-8.824%	10	950	-91.613%
2025-07-10	1.7000	1.7000	1.7000	1.7000	-5.556%	5	950	-92.353%
2025-07-07	1.8300	1.8300	1.8000	1.8000	+7.143%	15	950	-92.778%
2025-07-02	1.6800	1.6800	1.6800	1.6800	-1.176%	6	950	-92.262%
2025-06-30	1.7000	1.7000	1.7000	1.7000	+29.771%	1	956	-92.353%
2025-06-25	1.2800	1.3100	1.2800	1.3100	-12.667%	121	956	-90.076%
2025-06-24	1.7100	1.7100	1.5000	1.5000	-14.773%	2	1,076	-91.333%
2025-06-17	1.9500	1.9500	1.7600	1.7600	-15.385%	3	1,076	-92.614%
2025-06-11	2.0800	2.0800	2.0800	2.0800	+5.051%	2	1,076	-93.750%
2025-06-10	1.9500	1.9800	1.9500	1.9800	+65.000%	21	1,076	-93.434%
2025-05-29	1.2000	1.2000	1.2000	1.2000	-19.463%	20	1,082	-89.167%
2025-05-14	1.4900	1.4900	1.4900	1.4900	+10.370%	4	1,082	-91.275%
2025-05-13	1.3500	1.3500	1.3500	1.3500	0.000%	1	1,082	-90.370%
2025-05-12	1.0600	1.3500	1.0600	1.3500	+39.175%	105	1,082	-90.370%
2025-05-09	1.0000	1.0200	0.9700	0.9700	-6.731%	70	1,090	-86.598%
2025-05-05	1.0400	1.0400	1.0400	1.0400	-16.800%	11	1,090	-87.500%
2025-05-02	1.1400	1.2500	1.1200	1.2500	+20.192%	192	1,090	-89.600%
2025-05-01	0.9400	1.0400	0.9400	1.0400	+48.571%	3	1,070	-87.500%
2025-04-30	0.7200	0.8700	0.6600	0.7000	-57.576%	160	1,068	-81.429%
2025-04-04	1.6500	1.6500	1.6500	1.6500	-17.500%	4	1,007	-92.121%
2025-04-03	2.0000	2.0000	2.0000	2.0000	-27.007%	1	1,009	-93.500%
2025-03-31	2.5000	2.7400	2.5000	2.7400	-16.970%	2	1,010	-95.255%
2025-03-19	3.3000	3.3000	3.3000	3.3000	+4.762%	1	1,011	-96.061%
2025-03-13	3.1500	3.1500	3.1500	3.1500	-3.077%	2	1,012	-95.873%
2025-03-12	3.2500	3.2500	3.2500	3.2500	-42.478%	1	1,012	-96.000%
2025-03-06	5.6500	5.6500	5.6500	5.6500	-24.767%	1	1,013	-97.699%
2025-02-25	7.5100	7.5100	7.5100	7.5100	+15.538%	5	1,013	-98.269%
2025-02-20	6.5000	6.5000	6.5000	6.5000	-2.256%	1	1,013	-98.000%
2025-02-18	6.6500	6.6500	6.6500	6.6500	+14.655%	4	1,013	-98.045%
2025-02-07	5.7300	5.8000	5.7300	5.8000	-6.452%	4	1,009	-97.759%
2025-02-06	6.2000	6.2000	6.2000	6.2000	+23.752%	1	1,009	-97.903%
2025-02-04	5.0100	5.0100	5.0100	5.0100	-4.571%	1	1,009	-97.405%
2025-01-31	5.2500	5.2500	5.2500	5.2500	-1.869%	6	1,009	-97.524%
2025-01-29	4.5000	5.3500	4.5000	5.3500	+52.857%	3	1,012	-97.570%
2025-01-27	3.5100	3.5100	3.5000	3.5000	+17.057%	20	1,010	-96.286%
2025-01-16	2.8000	2.9900	2.8000	2.9900	-0.333%	2	1,010	-95.652%
2025-01-13	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,010	-95.667%
2025-01-07	2.8400	3.0000	2.7500	3.0000	-6.250%	514	1,010	-95.667%
2025-01-06	2.7200	3.2000	2.7200	3.2000	+6.312%	51	511	-95.938%
2025-01-03	3.0500	3.0500	3.0100	3.0100	+5.614%	22	511	-95.681%
2025-01-02	3.0000	3.0500	2.8500	2.8500	+2.151%	46	510	-95.439%
2024-12-31	2.7000	2.8200	2.6900	2.7900	+16.250%	515	114	-95.341%
2024-12-30	2.4000	2.4000	2.4000	2.4000	-4.000%	1	114	-94.583%
2024-12-24	2.2500	2.5000	2.2000	2.5000	+28.205%	11	119	-94.800%
2024-12-23	2.2500	2.2500	1.9500	1.9500	-17.021%	7	119	-93.333%
2024-12-20	2.3000	2.5500	2.3000	2.3500	-14.545%	68	112	-94.468%
2024-12-19	2.8000	2.8700	2.7500	2.7500	+0.365%	9	83	-95.273%
2024-12-18	2.9500	2.9500	2.7400	2.7400	-8.667%	19	76	-95.255%
2024-12-17	3.2000	3.2000	3.0000	3.0000	-7.692%	9	63	-95.667%
2024-12-16	3.3000	3.5000	3.2500	3.2500	-14.474%	21	50	-96.000%
2024-12-13	3.9000	3.9000	3.8000	3.8000	-2.564%	4	50	-96.579%
2024-12-10	3.9000	3.9000	3.9000	3.9000	-2.500%	22	48	-96.667%
2024-12-06	4.0000	4.0000	4.0000	4.0000	-1.235%	2	26	-96.750%
2024-12-05	4.1500	4.1500	4.0000	4.0500	-10.989%	8	25	-96.790%
2024-11-26	5.0000	5.0000	4.5500	4.5500	-9.000%	3	17	-97.143%
2024-11-25	5.0000	5.0000	5.0000	5.0000	+21.655%	12	15	-97.400%
2024-11-21	4.1100	4.1100	4.1100	4.1100	0.000%	3	3	-96.837%