Dark

SBUX20261218C75
SBUX Dec 18 2026 75.00 Call (SBUX261218C00075000)
option OPRA

EOD

Sep 23, 2026

21.00-2.326%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	21.0000	21.0000	21.0000	21.0000	-2.326%	2	6,457	0.000%
2026-09-22	21.5000	21.5000	21.5000	21.5000	-16.667%	2	6,457	-2.326%
2026-09-09	25.8000	25.8000	25.8000	25.8000	-20.000%	13	6,457	-18.605%
2026-08-25	32.3800	32.3800	32.2500	32.2500	-1.225%	3	6,470	-34.884%
2026-07-30	32.2000	32.6500	32.2000	32.6500	-5.636%	2	6,714	-35.681%
2026-07-17	34.6000	34.6000	34.6000	34.6000	+4.848%	1	6,716	-39.306%
2026-07-09	32.0500	33.0000	32.0500	33.0000	+10.999%	26	6,716	-36.364%
2026-07-07	29.7300	29.7300	29.7300	29.7300	-1.164%	2	6,717	-29.364%
2026-06-26	30.0800	30.0800	30.0800	30.0800	+6.705%	1	6,719	-30.186%
2026-06-18	28.1900	28.1900	28.1900	28.1900	0.000%	4	6,721	-25.505%
2026-06-16	28.1900	28.1900	28.1900	28.1900	+23.100%	2	6,721	-25.505%
2026-06-05	23.0000	23.0000	22.9000	22.9000	-6.263%	2	6,721	-8.297%
2026-06-01	24.1200	24.5700	24.1200	24.4300	-27.335%	41	6,722	-14.040%
2026-05-20	33.6200	33.6200	33.6200	33.6200	+5.128%	1	6,741	-37.537%
2026-05-06	31.9800	31.9800	31.9800	31.9800	+20.679%	1	6,741	-34.334%
2026-04-24	26.5000	26.5000	26.5000	26.5000	+4.950%	1	6,742	-20.755%
2026-04-08	25.8000	25.8000	25.2000	25.2500	+9.783%	71	6,742	-16.832%
2026-04-06	23.0000	23.0000	23.0000	23.0000	+3.371%	1	6,777	-8.696%
2026-03-25	22.3900	22.3900	22.2500	22.2500	-4.383%	2	6,777	-5.618%
2026-03-20	23.4600	23.4600	23.2500	23.2700	-11.149%	28	6,778	-9.755%
2026-03-17	26.1500	26.1900	26.1500	26.1900	-9.283%	2	6,782	-19.817%
2026-03-12	28.8700	28.8700	28.8700	28.8700	-2.069%	1	6,783	-27.260%
2026-03-11	29.5000	29.5000	29.4700	29.4800	+7.395%	120	6,784	-28.765%
2026-03-10	27.4500	27.4500	27.4500	27.4500	+7.901%	64	6,844	-23.497%
2026-03-06	25.4400	25.4400	25.4400	25.4400	+1.760%	1	6,844	-17.453%
2026-03-03	25.0000	25.0000	25.0000	25.0000	+7.296%	2	6,844	-16.000%
2026-02-23	23.3500	23.4500	23.2900	23.3000	-7.540%	22	6,846	-9.871%
2026-02-12	28.2500	28.2500	25.1500	25.2000	-3.077%	18	6,847	-16.667%
2026-02-10	26.0000	26.0000	26.0000	26.0000	+5.008%	13	6,855	-19.231%
2026-02-05	25.0000	25.0000	24.7600	24.7600	+0.650%	14	6,868	-15.186%
2026-02-04	24.6000	24.6000	24.6000	24.6000	+11.161%	1	6,882	-14.634%
2026-02-03	22.1300	22.1300	22.1300	22.1300	+4.387%	1	6,882	-5.106%
2026-01-30	21.2000	21.2000	21.2000	21.2000	-24.555%	6	6,883	-0.943%
2026-01-28	28.1000	28.1000	28.1000	28.1000	+11.287%	1	6,889	-25.267%
2026-01-27	25.2500	25.2500	25.2500	25.2500	+0.398%	1	6,889	-16.832%
2026-01-26	25.8000	25.8000	25.1500	25.1500	-3.269%	2	6,889	-16.501%
2026-01-23	25.6500	26.4500	25.6000	26.0000	-0.952%	66	6,890	-19.231%
2026-01-22	25.3500	26.2500	25.3500	26.2500	+3.591%	8	6,954	-20.000%
2026-01-21	25.3400	25.3400	25.3400	25.3400	+15.182%	4	6,962	-17.127%
2026-01-20	21.4700	22.0000	21.4700	22.0000	+4.762%	2	6,962	-4.545%
2026-01-14	21.0200	21.0200	21.0000	21.0000	+3.960%	4	6,962	0.000%
2026-01-12	20.2000	20.2000	20.2000	20.2000	+10.082%	4	6,962	+3.960%
2026-01-07	18.7500	18.8000	18.3500	18.3500	-9.158%	45	6,962	+14.441%
2026-01-06	18.7100	20.7500	18.7100	20.2000	+12.222%	32	7,007	+3.960%
2026-01-05	18.0000	18.0000	18.0000	18.0000	+9.091%	7	7,032	+16.667%
2026-01-02	16.5000	16.5000	16.5000	16.5000	+0.610%	5	7,032	+27.273%
2025-12-31	16.4000	16.4000	16.4000	16.4000	-3.245%	1	7,031	+28.049%
2025-12-30	17.0000	17.0000	16.9000	16.9500	-1.281%	4	7,031	+23.894%
2025-12-29	17.8500	17.8500	17.1700	17.1700	+3.559%	14	7,031	+22.306%
2025-12-26	16.6200	16.7200	16.5700	16.5800	+2.536%	82	7,031	+26.659%
2025-12-24	16.0500	16.2700	16.0300	16.1700	+0.435%	354	7,060	+29.870%
2025-12-23	16.0000	16.4000	15.8500	16.1000	-14.589%	69	7,060	+30.435%
2025-12-22	18.8500	19.4500	18.8500	18.8500	-8.937%	3	7,058	+11.406%
2025-12-18	18.0000	20.7000	18.0000	20.7000	+20.209%	3	7,058	+1.449%
2025-12-16	17.2000	17.2200	17.2000	17.2200	+0.525%	2	7,058	+21.951%
2025-12-08	17.2900	17.2900	17.1000	17.1300	-2.946%	15	7,058	+22.592%
2025-12-05	17.5700	17.8200	17.5700	17.6500	-3.022%	30	7,057	+18.980%
2025-12-04	18.2000	18.2000	18.2000	18.2000	-0.979%	5	7,048	+15.385%
2025-12-03	18.3800	18.3800	18.3800	18.3800	+6.243%	1	7,048	+14.255%
2025-12-02	17.3200	17.3200	17.3000	17.3000	-1.983%	24	7,048	+21.387%
2025-12-01	17.7600	17.8700	17.6000	17.6500	-6.860%	309	7,048	+18.980%
2025-11-26	18.9500	18.9500	18.9500	18.9500	+3.270%	1	6,901	+10.818%
2025-11-25	17.8500	18.4000	17.8500	18.3500	+9.880%	38	6,901	+14.441%
2025-11-24	16.7100	16.9000	16.0500	16.7000	-2.567%	96	6,890	+25.749%
2025-11-20	17.1400	17.1400	17.1400	17.1400	-3.870%	1	6,835	+22.520%
2025-11-17	17.8500	17.8500	17.8300	17.8300	-4.907%	2	6,835	+17.779%
2025-11-13	18.7500	18.7500	18.7500	18.7500	+7.143%	1	6,835	+12.000%
2025-11-07	17.5000	17.5000	17.5000	17.5000	+2.339%	1	6,836	+20.000%
2025-10-30	17.1000	17.1000	17.1000	17.1000	-7.317%	1	6,836	+22.807%
2025-10-28	18.4500	18.4500	18.4500	18.4500	-2.070%	1	6,836	+13.821%
2025-10-21	18.8400	18.8400	18.8400	18.8400	+1.728%	13	6,837	+11.465%
2025-10-20	18.5200	18.5200	18.5200	18.5200	+3.754%	10	6,831	+13.391%
2025-10-16	17.8500	17.8500	17.8500	17.8500	+26.596%	1	6,831	+17.647%
2025-10-13	14.0900	14.1500	14.0900	14.1000	-2.422%	103	6,831	+48.936%
2025-10-09	14.4500	14.4500	14.4500	14.4500	-1.027%	1	6,791	+45.329%
2025-10-08	14.4000	14.9000	14.3200	14.6000	-7.595%	9	6,791	+43.836%
2025-10-07	15.8000	15.8000	15.8000	15.8000	-0.190%	3	6,791	+32.911%
2025-10-06	15.9000	15.9000	15.8300	15.8300	-14.663%	2	6,791	+32.660%
2025-10-03	18.5500	18.5500	18.5500	18.5500	+9.763%	1	6,791	+13.208%
2025-09-25	17.0000	17.0000	16.7000	16.9000	-3.594%	12	6,791	+24.260%
2025-09-24	17.5300	17.5300	17.5300	17.5300	-0.228%	1	6,790	+19.795%
2025-09-22	17.5700	17.5700	17.5700	17.5700	-0.170%	1	6,790	+19.522%
2025-09-19	17.6000	17.6000	17.6000	17.6000	+5.706%	10	6,789	+19.318%
2025-09-18	16.7500	16.7500	16.6500	16.6500	-0.478%	144	6,796	+26.126%
2025-09-16	16.8500	16.8500	16.7300	16.7300	+2.199%	88	6,712	+25.523%
2025-09-15	16.5200	16.5200	16.3500	16.3700	-0.183%	86	6,794	+28.283%
2025-09-10	16.2400	16.4500	16.2400	16.4000	-4.928%	3	6,880	+28.049%
2025-09-08	17.4000	17.4000	17.2500	17.2500	-6.757%	17	6,879	+21.739%
2025-09-05	18.5000	18.5000	18.5000	18.5000	-12.156%	2	6,872	+13.514%
2025-08-21	20.8600	21.0600	20.8600	21.0600	-4.490%	2	6,872	-0.285%
2025-08-20	22.0500	22.0500	22.0500	22.0500	-9.816%	1	6,872	-4.762%
2025-08-18	22.6000	24.4500	22.6000	24.4500	+0.825%	3	6,873	-14.110%
2025-08-13	24.2500	24.2500	24.2500	24.2500	+6.828%	1	6,873	-13.402%
2025-08-08	22.7000	22.7000	22.7000	22.7000	+6.323%	1	6,873	-7.489%
2025-08-07	21.3500	21.3500	21.3500	21.3500	+0.708%	4	6,873	-1.639%
2025-08-06	21.2000	21.2000	21.2000	21.2000	+10.130%	1	6,877	-0.943%
2025-08-01	19.2500	19.2500	19.2500	19.2500	-11.085%	5	6,876	+9.091%
2025-07-31	22.7500	22.7500	21.6500	21.6500	-12.877%	7	6,871	-3.002%
2025-07-30	22.0500	24.8500	21.9500	24.8500	+3.326%	4	6,866	-15.493%
2025-07-29	24.0500	24.0500	24.0500	24.0500	+0.208%	3	6,865	-12.682%
2025-07-25	24.0000	24.0000	24.0000	24.0000	-11.537%	4	6,865	-12.500%
2025-07-22	27.1000	27.1500	27.1000	27.1300	+8.737%	50	6,861	-22.595%
2025-07-18	24.9500	24.9500	24.9500	24.9500	+5.053%	1	6,908	-15.832%
2025-07-17	23.7500	23.7500	23.7500	23.7500	-5.000%	10	6,909	-11.579%
2025-07-14	24.5500	25.0000	24.5500	25.0000	-5.267%	11	6,909	-16.000%
2025-07-10	26.6000	26.6000	26.3900	26.3900	-0.227%	30	6,909	-20.424%
2025-07-09	27.2000	27.2000	26.1500	26.4500	-1.673%	22	6,939	-20.605%
2025-07-08	26.0700	26.9000	26.0700	26.9000	+7.342%	21	6,950	-21.933%
2025-06-30	25.0600	25.0600	25.0600	25.0600	+8.957%	2	7,015	-16.201%
2025-06-26	22.9300	23.0000	22.9300	23.0000	-0.217%	90	7,016	-8.696%
2025-06-25	23.0500	23.0500	23.0500	23.0500	-9.037%	6	7,078	-8.894%
2025-06-20	25.3400	25.3400	25.3400	25.3400	+14.144%	4	7,078	-17.127%
2025-06-05	22.2000	22.2000	22.2000	22.2000	+23.128%	2	7,078	-5.405%
2025-05-23	18.0300	18.0300	18.0300	18.0300	-12.049%	4	7,076	+16.473%
2025-05-20	20.5000	20.5000	20.5000	20.5000	-1.395%	2	7,076	+2.439%
2025-05-15	20.7900	20.7900	20.7900	20.7900	+0.922%	7	7,074	+1.010%
2025-05-14	21.1100	21.1100	20.6000	20.6000	+0.980%	2	7,074	+1.942%
2025-05-12	20.4000	20.4000	20.4000	20.4000	+11.781%	5	7,075	+2.941%
2025-05-02	18.2500	18.2500	18.2500	18.2500	+7.353%	2	7,080	+15.068%
2025-05-01	16.6600	17.0000	16.6600	17.0000	+9.677%	6	7,080	+23.529%
2025-04-30	13.8000	15.8000	13.8000	15.5000	-20.716%	58	7,081	+35.484%
2025-04-28	19.5500	19.5500	19.5500	19.5500	+5.108%	4	7,058	+7.417%
2025-04-23	18.6000	18.6000	18.6000	18.6000	+7.205%	1	7,058	+12.903%
2025-04-16	17.3500	17.3500	17.3500	17.3500	+4.834%	11	7,058	+21.037%
2025-04-09	16.5700	16.5700	16.5500	16.5500	-16.160%	50	7,058	+26.888%
2025-04-04	19.7400	19.7400	19.7400	19.7400	-12.693%	4	7,008	+6.383%
2025-04-03	22.6100	22.6100	22.6100	22.6100	-25.008%	2	7,010	-7.121%
2025-04-02	30.1500	30.1500	30.1500	30.1500	+1.039%	2	7,012	-30.348%
2025-04-01	29.8400	29.8400	29.8400	29.8400	+2.543%	5	7,012	-29.625%
2025-03-21	29.2000	29.2000	28.5500	29.1000	-6.880%	922	7,007	-27.835%
2025-03-20	31.0000	31.3000	30.8500	31.2500	-31.619%	164	7,182	-32.800%
2025-03-03	45.7000	45.7000	45.7000	45.7000	+6.776%	3	7,247	-54.048%
2025-02-26	42.8000	42.8000	42.8000	42.8000	-3.690%	1	7,246	-50.935%
2025-02-25	44.4400	44.4400	44.4400	44.4400	-0.022%	1	7,246	-52.745%
2025-02-21	44.4500	44.4500	44.4500	44.4500	+4.711%	2	7,246	-52.756%
2025-02-14	42.8500	43.4000	42.3000	42.4500	+2.884%	616	7,218	-50.530%
2025-02-13	41.8000	41.9200	40.9000	41.2600	+6.203%	21,574	21,863	-49.103%
2025-01-31	38.8500	38.8500	38.8500	38.8500	+0.909%	2	21,863	-45.946%
2025-01-30	39.6000	39.6000	38.5000	38.5000	+6.061%	2	21,863	-45.455%
2025-01-29	35.0000	36.3000	35.0000	36.3000	+13.438%	13	21,864	-42.149%
2025-01-28	31.1500	32.0000	31.0500	32.0000	+6.667%	14	21,876	-34.375%
2025-01-21	30.0000	30.0000	30.0000	30.0000	+16.054%	6	21,865	-30.000%
2025-01-10	26.0000	26.0000	25.7500	25.8500	-2.856%	54	21,865	-18.762%
2025-01-07	26.6100	26.6100	26.6100	26.6100	+3.945%	6	21,846	-21.082%
2025-01-02	25.9000	25.9000	25.6000	25.6000	+0.392%	13	21,852	-17.969%
2024-12-31	25.5000	25.5000	25.5000	25.5000	+4.294%	14	21,830	-17.647%
2024-12-30	24.0100	24.4500	24.0100	24.4500	-5.962%	9	21,830	-14.110%
2024-12-27	26.0000	26.0000	26.0000	26.0000	+1.207%	14	21,829	-19.231%
2024-12-26	25.6900	25.6900	25.6900	25.6900	+4.857%	5	21,829	-18.256%
2024-12-19	24.5000	24.5000	24.5000	24.5000	-21.070%	7	21,834	-14.286%
2024-12-06	31.0400	31.0400	31.0400	31.0400	-2.848%	2	21,834	-32.345%
2024-11-15	32.2800	32.2800	31.9500	31.9500	-0.156%	8	21,835	-34.272%
2024-11-14	32.0000	32.0000	32.0000	32.0000	+1.298%	1	21,839	-34.375%
2024-11-12	31.5500	31.5900	31.5500	31.5900	-3.098%	11	21,838	-33.523%
2024-11-11	33.0500	33.0500	32.6000	32.6000	+12.336%	12	21,849	-35.583%
2024-10-31	29.0200	29.0200	29.0200	29.0200	-3.492%	1	21,841	-27.636%
2024-10-30	30.0700	30.0700	30.0700	30.0700	+0.906%	1	21,842	-30.163%
2024-10-23	29.8000	29.8000	29.8000	29.8000	+4.196%	1	21,843	-29.530%
2024-10-17	28.6000	28.6000	28.6000	28.6000	-0.867%	1	21,842	-26.573%
2024-10-15	28.8500	28.8500	28.8500	28.8500	+8.663%	1	21,843	-27.210%
2024-10-14	26.5500	26.5500	26.5500	26.5500	-10.304%	1	21,844	-20.904%
2024-10-07	29.8000	29.8000	29.6000	29.6000	+3.497%	3	21,843	-29.054%
2024-10-03	29.0000	29.0000	28.6000	28.6000	-7.293%	4	21,846	-26.573%
2024-10-01	29.8500	30.9000	29.8000	30.8500	+1.314%	7	21,844	-31.929%
2024-09-26	29.6500	30.4500	29.6500	30.4500	+5.913%	4	21,851	-31.034%
2024-09-25	28.7500	28.7500	28.7500	28.7500	-10.991%	1	21,855	-26.957%
2024-09-12	32.3000	32.3000	32.3000	32.3000	+3.526%	1	21,854	-34.985%
2024-09-11	31.0000	31.2000	31.0000	31.2000	+20.046%	2	21,853	-32.692%
2024-09-10	25.9900	25.9900	25.9900	25.9900	+1.922%	3	21,855	-19.200%
2024-09-09	25.5000	25.5000	25.5000	25.5000	-4.135%	1	21,858	-17.647%
2024-09-05	26.4000	27.1000	26.4000	26.6000	-1.481%	16	21,859	-21.053%
2024-09-04	27.0000	27.0000	27.0000	27.0000	-3.571%	1	21,850	-22.222%
2024-08-30	28.7500	28.7500	28.0000	28.0000	-9.677%	4	21,853	-25.000%
2024-08-27	31.0000	31.0000	31.0000	31.0000	+15.931%	2	21,853	-32.258%
2024-08-22	26.7400	26.7400	26.7400	26.7400	-1.691%	10	21,855	-21.466%
2024-08-21	27.2000	27.2000	27.2000	27.2000	-2.334%	15	21,865	-22.794%
2024-08-20	27.6600	28.1500	27.6600	27.8500	-1.276%	6	21,865	-24.596%
2024-08-19	28.2100	28.2100	28.2100	28.2100	-2.388%	1	21,867	-25.558%
2024-08-16	28.9000	28.9000	28.9000	28.9000	+3.957%	4	21,868	-27.336%
2024-08-15	28.0000	28.0000	27.8000	27.8000	-4.303%	7	21,870	-24.460%
2024-08-14	26.2000	29.1700	26.0000	29.0500	+1.930%	14	21,869	-27.711%
2024-08-13	25.6000	29.0000	24.1500	28.5000	+88.119%	286	21,876	-26.316%
2024-08-12	15.3000	16.0000	14.8000	15.1500	+8.292%	3,830	22,074	+38.614%
2024-08-09	14.2000	14.5000	13.9000	13.9900	-3.849%	7,682	18,689	+50.107%
2024-08-08	14.8000	14.8000	14.1500	14.5500	+0.276%	5,037	14,941	+44.330%
2024-08-07	14.5700	15.4000	14.1500	14.5100	+2.183%	3,898	11,676	+44.728%
2024-08-06	14.3500	14.6600	14.1000	14.2000	+6.767%	43	7,971	+47.887%
2024-08-05	12.6500	13.5000	12.5500	13.3000	-8.591%	4,043	4,318	+57.895%
2024-08-02	13.6000	14.5700	13.6000	14.5500	+6.750%	91	448	+44.330%
2024-08-01	14.5000	15.8000	13.1900	13.6300	-14.545%	60	456	+54.072%
2024-07-31	15.0000	17.0000	15.0000	15.9500	+10.764%	9	432	+31.661%
2024-07-30	14.4100	14.4100	14.0000	14.4000	+0.982%	19	436	+45.833%
2024-07-29	14.2000	14.2600	14.2000	14.2600	+4.088%	12	435	+47.265%
2024-07-26	13.4000	13.7000	13.4000	13.7000	+5.385%	8	439	+53.285%
2024-07-25	13.7000	13.7000	13.0000	13.0000	-5.797%	25	437	+61.538%
2024-07-24	13.5200	13.8000	13.5000	13.8000	-8.609%	9	427	+52.174%
2024-07-23	15.1000	15.1000	15.1000	15.1000	-2.265%	2	426	+39.073%
2024-07-22	15.8000	15.8000	14.8000	15.4500	+8.421%	58	428	+35.922%
2024-07-19	14.0500	16.8500	14.0000	14.2500	+2.151%	73	454	+47.368%
2024-07-18	13.9000	14.1100	13.9000	13.9500	-5.743%	35	484	+50.538%
2024-07-17	14.8000	14.8600	14.5500	14.8000	+4.225%	20	480	+41.892%
2024-07-16	12.0000	14.4000	12.0000	14.2000	+13.600%	29	476	+47.887%
2024-07-15	13.1000	13.5500	12.5000	12.5000	-10.714%	22	467	+68.000%
2024-07-12	13.5400	14.0000	13.4500	14.0000	+6.061%	21	464	+50.000%
2024-07-11	12.5000	14.2500	12.4600	13.2000	+3.367%	69	461	+59.091%
2024-07-10	12.8500	13.3600	12.6200	12.7700	-1.769%	84	415	+64.448%
2024-07-09	13.6000	15.5000	13.0000	13.0000	-6.475%	62	343	+61.538%
2024-07-08	14.3000	15.2000	13.9000	13.9000	-6.397%	179	301	+51.079%
2024-07-05	15.0000	15.0000	14.5000	14.8500	-1.000%	8	178	+41.414%
2024-07-03	15.0000	15.0000	15.0000	15.0000	-6.309%	1	177	+40.000%
2024-07-01	15.7300	16.0100	15.7300	16.0100	-9.803%	4	177	+31.168%
2024-06-27	17.7500	17.7500	17.7500	17.7500	+5.592%	2	175	+18.310%
2024-06-25	16.8100	16.8100	16.8100	16.8100	-3.112%	1	173	+24.926%
2024-06-24	17.3500	17.3500	17.3500	17.3500	-1.644%	1	172	+21.037%
2024-06-21	17.6400	17.6400	17.6400	17.6400	-5.668%	2	172	+19.048%
2024-06-17	18.7000	18.7000	18.7000	18.7000	+9.357%	1	171	+12.299%
2024-06-12	17.1400	17.1400	17.1000	17.1000	-5.785%	85	171	+22.807%
2024-06-11	18.5000	18.5000	17.2500	18.1500	0.000%	89	86	+15.702%