Dark

SBUX20261218C70
SBUX Dec 18 2026 70.00 Call (SBUX261218C00070000)
option OPRA

EOD

Sep 24, 2026

24.30-37.290%(-14.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	24.3000	24.3000	24.3000	24.3000	-37.290%	1	390	0.000%
2026-08-14	38.7500	38.7500	38.7500	38.7500	-2.270%	2	390	-37.290%
2026-08-13	40.5500	40.5500	39.6500	39.6500	+11.564%	22	392	-38.714%
2026-07-31	35.5400	35.5400	35.5400	35.5400	-4.973%	1	415	-31.626%
2026-07-30	36.9500	37.4000	36.9500	37.4000	+3.458%	2	416	-35.027%
2026-07-28	36.1500	36.1500	36.1500	36.1500	-4.843%	1	418	-32.780%
2026-07-14	37.9900	37.9900	37.9900	37.9900	+10.790%	2	419	-36.036%
2026-07-07	34.2900	34.2900	34.2900	34.2900	+27.236%	2	421	-29.134%
2026-06-05	26.9500	26.9500	26.9500	26.9500	-7.069%	2	423	-9.833%
2026-06-04	29.0000	29.0000	29.0000	29.0000	-22.667%	1	425	-16.207%
2026-05-06	36.4800	37.5000	36.4800	37.5000	+54.321%	3	425	-35.200%
2026-04-02	24.2500	24.3000	24.2500	24.3000	-1.580%	2	425	0.000%
2026-03-26	24.6900	24.6900	24.6900	24.6900	-4.672%	10	425	-1.580%
2026-03-25	26.1500	26.1500	25.9000	25.9000	-5.647%	150	425	-6.178%
2026-03-23	27.1500	27.4500	27.1500	27.4500	-13.706%	11	333	-11.475%
2026-03-13	32.7000	32.7500	31.7500	31.8100	-5.299%	27	332	-23.609%
2026-03-11	33.7500	33.7500	33.5900	33.5900	+7.488%	200	326	-27.657%
2026-02-10	31.2500	31.2500	31.2500	31.2500	+7.759%	19	234	-22.240%
2026-02-05	29.0000	29.0000	29.0000	29.0000	-17.143%	1	248	-16.207%
2026-01-28	35.0000	35.0000	35.0000	35.0000	+33.333%	14	247	-30.571%
2026-01-15	26.2500	26.2500	26.2500	26.2500	+6.405%	1	248	-7.429%
2026-01-14	24.6700	24.6700	24.6700	24.6700	+11.882%	1	249	-1.500%
2026-01-08	22.0500	22.0500	22.0500	22.0500	-4.214%	1	250	+10.204%
2026-01-06	23.0200	23.0200	23.0200	23.0200	+11.585%	10	251	+5.560%
2026-01-05	20.6300	20.6300	20.6300	20.6300	+4.774%	3	263	+17.790%
2025-12-31	19.6900	19.6900	19.6900	19.6900	-2.380%	2	263	+23.413%
2025-12-30	20.1700	20.2100	20.1700	20.1700	-1.992%	20	263	+20.476%
2025-12-29	20.5000	20.6700	20.4400	20.5800	-6.027%	176	265	+18.076%
2025-12-22	21.9000	21.9000	21.9000	21.9000	-8.940%	1	237	+10.959%
2025-12-18	22.3500	24.3200	22.3500	24.0500	+23.841%	8	238	+1.040%
2025-12-10	19.4200	19.4200	19.4200	19.4200	-11.727%	3	240	+25.129%
2025-12-05	21.4000	22.0000	21.4000	22.0000	-0.362%	21	240	+10.455%
2025-12-04	22.0800	22.0800	22.0800	22.0800	+1.284%	1	240	+10.054%
2025-12-03	21.8000	21.8000	21.8000	21.8000	+8.728%	1	240	+11.468%
2025-12-02	20.0500	20.0500	20.0500	20.0500	-1.571%	1	240	+21.197%
2025-12-01	20.3700	20.3700	20.3700	20.3700	-7.619%	2	240	+19.293%
2025-11-26	21.9000	22.0500	21.9000	22.0500	+10.250%	40	248	+10.204%
2025-11-19	20.0000	20.0000	20.0000	20.0000	-10.913%	1	248	+21.500%
2025-11-17	22.4500	22.4500	22.4500	22.4500	+2.045%	18	248	+8.241%
2025-11-14	21.9800	22.0000	21.9800	22.0000	-1.168%	10	266	+10.455%
2025-11-12	23.7500	23.7500	22.2600	22.2600	+0.270%	6	266	+9.164%
2025-11-11	21.5500	22.2000	21.5500	22.2000	+38.750%	16	265	+9.459%
2025-11-04	17.0000	17.0000	16.0000	16.0000	-5.882%	2	261	+51.875%
2025-11-03	17.0000	17.0000	17.0000	17.0000	-16.256%	2	262	+42.941%
2025-10-30	20.4000	20.4000	20.3000	20.3000	-0.588%	2	262	+19.704%
2025-10-29	20.5000	20.5000	20.4200	20.4200	-7.182%	2	263	+19.001%
2025-10-28	22.0000	22.0000	22.0000	22.0000	-1.301%	2	261	+10.455%
2025-10-27	22.7000	22.7000	22.2900	22.2900	+6.143%	11	271	+9.017%
2025-10-22	21.0000	21.0000	21.0000	21.0000	-2.868%	10	271	+15.714%
2025-10-20	21.6200	21.6200	21.6200	21.6200	+4.951%	10	271	+12.396%
2025-10-16	20.0000	20.6000	20.0000	20.6000	+15.665%	11	271	+17.961%
2025-10-14	17.5500	17.8100	17.4500	17.8100	+6.328%	6	271	+36.440%
2025-10-13	17.0500	17.1000	16.3000	16.7500	+1.208%	8	276	+45.075%
2025-10-10	16.9300	16.9300	16.4900	16.5500	-1.780%	14	270	+46.828%
2025-10-09	17.0000	17.0000	16.8500	16.8500	-2.601%	3	278	+44.214%
2025-10-08	17.3000	17.7500	17.2200	17.3000	-5.205%	65	277	+40.462%
2025-10-07	18.2500	18.2500	18.2500	18.2500	-3.439%	1	253	+33.151%
2025-10-06	19.0000	19.0000	18.9000	18.9000	-14.480%	3	253	+28.571%
2025-10-03	22.1000	22.1000	22.1000	22.1000	+8.333%	1	251	+9.955%
2025-09-30	20.4000	20.4000	20.4000	20.4000	-1.163%	10	251	+19.118%
2025-09-08	20.4600	20.6400	20.4600	20.6400	-12.245%	2	251	+17.733%
2025-09-02	23.5000	23.5200	23.5000	23.5200	-2.000%	4	251	+3.316%
2025-08-29	24.0000	24.0000	24.0000	24.0000	-2.439%	1	251	+1.250%
2025-08-22	24.6000	24.6000	24.6000	24.6000	-4.094%	1	251	-1.220%
2025-08-11	25.0000	25.6500	25.0000	25.6500	+16.856%	2	251	-5.263%
2025-08-01	21.9500	21.9500	21.9500	21.9500	-10.408%	1	251	+10.706%
2025-07-31	24.5000	24.5000	24.5000	24.5000	-6.022%	2	251	-0.816%
2025-07-30	26.0700	26.0700	26.0700	26.0700	-6.054%	1	251	-6.789%
2025-07-29	27.7500	27.7500	27.7500	27.7500	-8.113%	5	252	-12.432%
2025-07-22	30.2000	30.2000	30.2000	30.2000	+1.173%	2	252	-19.536%
2025-07-10	29.8500	29.8500	29.8500	29.8500	+3.216%	6	252	-18.593%
2025-07-02	28.9200	28.9200	28.9200	28.9200	+0.942%	1	250	-15.975%
2025-06-30	28.6000	28.6500	28.6000	28.6500	+8.770%	12	250	-15.183%
2025-06-25	26.4500	26.4500	26.3300	26.3400	-4.044%	25	243	-7.745%
2025-06-24	27.3500	27.5000	27.3500	27.4500	+2.235%	4	243	-11.475%
2025-06-09	26.6600	26.8500	26.6600	26.8500	+27.979%	12	245	-9.497%
2025-05-23	20.9800	20.9800	20.9800	20.9800	-11.215%	4	248	+15.825%
2025-05-14	23.6300	23.6300	23.6300	23.6300	+22.119%	1	248	+2.835%
2025-05-09	19.3500	19.3500	19.3500	19.3500	+0.519%	2	248	+25.581%
2025-05-01	19.2000	19.2500	19.2000	19.2500	+7.242%	2	248	+26.234%
2025-04-30	16.7500	17.9500	16.4500	17.9500	-19.687%	116	247	+35.376%
2025-04-11	22.3500	22.3500	22.3500	22.3500	-55.300%	10	313	+8.725%
2025-02-27	50.0000	50.0000	50.0000	50.0000	+6.383%	1	318	-51.400%
2025-02-14	47.0000	47.0000	47.0000	47.0000	+9.353%	2	318	-48.298%
2025-01-30	42.9800	42.9800	42.9800	42.9800	+6.915%	10	323	-43.462%
2025-01-29	40.2000	40.2000	40.2000	40.2000	+15.186%	2	323	-39.552%
2025-01-27	34.6200	34.9000	34.6200	34.9000	+21.181%	3	325	-30.372%
2025-01-13	28.8000	28.8000	28.8000	28.8000	-2.703%	118	325	-15.625%
2025-01-03	29.6000	29.6000	29.6000	29.6000	+16.535%	4	325	-17.905%
2024-12-20	25.4000	25.4000	25.4000	25.4000	-8.534%	1	325	-4.331%
2024-12-19	27.7700	27.7700	27.7700	27.7700	-10.129%	1	325	-12.495%
2024-12-16	30.9000	30.9000	30.9000	30.9000	-11.461%	11	325	-21.359%
2024-12-12	34.9000	34.9000	34.9000	34.9000	+0.345%	1	325	-30.372%
2024-12-11	34.7800	34.7800	34.7800	34.7800	-3.657%	2	325	-30.132%
2024-12-05	36.1000	36.1000	36.1000	36.1000	-4.371%	1	325	-32.687%
2024-12-03	37.7500	37.7500	37.7500	37.7500	+10.058%	2	325	-35.629%
2024-11-20	34.3000	34.3000	34.3000	34.3000	-3.652%	1	325	-29.155%
2024-11-18	35.6000	35.6000	35.6000	35.6000	+5.263%	1	326	-31.742%
2024-10-25	33.8700	33.8700	33.8200	33.8200	+6.185%	8	326	-28.149%
2024-10-15	31.8500	31.8500	31.8500	31.8500	-1.849%	1	326	-23.705%
2024-10-07	32.5000	32.5000	32.4500	32.4500	+10.112%	2	326	-25.116%
2024-09-05	29.4700	29.4700	29.4700	29.4700	-9.740%	118	325	-17.543%
2024-08-28	32.6500	32.6500	32.6500	32.6500	-2.537%	1	325	-25.574%
2024-08-27	33.0000	33.5000	33.0000	33.5000	+2.446%	4	325	-27.463%
2024-08-26	32.7000	32.7000	32.7000	32.7000	0.000%	1	325	-25.688%
2024-08-23	32.7000	32.7000	32.7000	32.7000	+8.099%	6	325	-25.688%
2024-08-19	30.1000	30.2500	30.1000	30.2500	-4.120%	3	325	-19.669%
2024-08-16	31.5000	31.5500	31.5000	31.5500	0.000%	8	325	-22.979%
2024-08-15	31.5500	31.5500	31.5500	31.5500	+0.318%	1	325	-22.979%
2024-08-14	30.0000	31.4500	28.5000	31.4500	+1.452%	7	325	-22.734%
2024-08-13	28.7000	32.0000	27.7000	31.0000	+71.745%	122	324	-21.613%
2024-08-12	17.5000	18.0500	17.5000	18.0500	+11.077%	2	360	+34.626%
2024-08-09	16.5500	16.8500	16.2500	16.2500	-1.515%	106	360	+49.538%
2024-08-08	17.0000	17.0000	16.5000	16.5000	-0.302%	5	308	+47.273%
2024-08-07	17.4000	17.4000	16.5400	16.5500	+3.438%	4	308	+46.828%
2024-08-06	16.0000	16.0000	16.0000	16.0000	+0.313%	1	309	+51.875%
2024-08-05	15.6500	15.9500	14.7700	15.9500	-3.333%	21	309	+52.351%
2024-08-02	16.5000	16.6000	16.5000	16.5000	+3.513%	3	308	+47.273%
2024-08-01	15.7400	16.2900	15.3000	15.9400	-15.661%	9	308	+52.447%
2024-07-31	20.0000	20.0000	18.4000	18.9000	+14.199%	49	306	+28.571%
2024-07-30	16.3500	16.5500	16.3500	16.5500	-0.301%	6	328	+46.828%
2024-07-29	15.9000	17.1500	15.9000	16.6000	+2.469%	8	329	+46.386%
2024-07-26	16.0000	16.2000	15.9000	16.2000	+3.913%	7	327	+50.000%
2024-07-25	16.0000	16.0000	15.5500	15.5900	-1.950%	8	325	+55.869%
2024-07-24	16.2000	16.7500	15.9000	15.9000	-8.883%	8	320	+52.830%
2024-07-22	17.7000	17.8800	17.4500	17.4500	-10.513%	12	315	+39.255%
2024-07-19	17.0000	19.5000	16.7000	19.5000	+21.875%	6	305	+24.615%
2024-07-18	16.5600	16.5600	16.0000	16.0000	-5.882%	2	307	+51.875%
2024-07-17	16.9500	17.1600	16.9500	17.0000	+3.030%	11	306	+42.941%
2024-07-16	14.4500	16.5000	14.0000	16.5000	+10.000%	5	312	+47.273%
2024-07-15	16.8500	16.8500	14.9000	15.0000	-8.257%	72	309	+62.000%
2024-07-12	15.7500	16.8500	15.7500	16.3500	+9.000%	20	247	+48.624%
2024-07-11	15.5000	15.5000	15.0000	15.0000	+1.010%	2	242	+62.000%
2024-07-10	14.9000	15.4000	14.7500	14.8500	-1.000%	150	240	+63.636%
2024-07-09	16.9500	16.9500	15.0000	15.0000	-6.250%	85	92	+62.000%
2024-07-08	17.0000	17.0000	16.0000	16.0000	-9.859%	52	55	+51.875%
2024-07-05	17.7500	17.7500	17.7500	17.7500	-4.002%	2	3	+36.901%
2024-07-01	18.4900	18.4900	18.4900	18.4900	-13.396%	1	2	+31.422%
2024-06-17	21.3500	21.3500	21.3500	21.3500	0.000%	1	1	+13.817%