Dark

SBUX20261218P100
SBUX Dec 18 2026 100.00 Put (SBUX261218P00100000)
option OPRA

EOD

Sep 24, 2026

9.35+1.630%(+0.15)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	9.2000	9.6900	8.9000	9.3500	+1.630%	21	5,557	0.000%
2026-09-23	9.0500	9.5300	8.6800	9.2000	+8.235%	17	5,570	+1.630%
2026-09-22	8.2500	8.5500	8.1500	8.5000	-3.955%	53	5,567	+10.000%
2026-09-21	8.0000	8.8500	8.0000	8.8500	+9.259%	11	5,589	+5.650%
2026-09-18	7.8500	8.3300	7.8000	8.1000	+8.725%	42	5,590	+15.432%
2026-09-17	7.4500	7.4500	7.4500	7.4500	+0.676%	2	5,569	+25.503%
2026-09-16	7.1900	8.0000	7.0500	7.4000	-1.987%	82	5,569	+26.351%
2026-09-15	7.3500	7.8500	7.3000	7.5500	+13.534%	215	5,542	+23.841%
2026-09-11	6.5500	6.7500	6.5000	6.6500	+0.453%	61	5,479	+40.602%
2026-09-10	6.1000	6.6200	5.6500	6.6200	+13.162%	14	5,459	+41.239%
2026-09-09	6.0000	6.2400	5.5500	5.8500	+10.169%	55	5,450	+59.829%
2026-09-08	4.7300	5.3100	4.7300	5.3100	+23.488%	54	5,403	+76.083%
2026-09-04	3.8500	4.3000	3.8500	4.3000	+7.500%	152	5,478	+117.442%
2026-09-03	3.8500	4.1500	3.8500	4.0000	+10.497%	103	5,478	+133.750%
2026-09-02	4.1200	4.1200	3.6000	3.6200	-11.707%	69	5,528	+158.287%
2026-09-01	3.9500	4.1000	3.9500	4.1000	+5.128%	74	5,562	+128.049%
2026-08-31	3.9800	3.9800	3.7000	3.9000	+5.405%	545	5,570	+139.744%
2026-08-28	3.5700	3.7000	3.4500	3.7000	-5.128%	285	5,613	+152.703%
2026-08-27	3.5700	3.9500	3.5700	3.9000	+5.691%	40	5,367	+139.744%
2026-08-26	3.9500	3.9500	3.6700	3.6900	-15.172%	222	5,367	+153.388%
2026-08-25	3.8500	4.4500	3.8000	4.3500	+11.538%	468	5,161	+114.943%
2026-08-24	4.1000	4.1500	3.8500	3.9000	-7.143%	109	4,848	+139.744%
2026-08-21	4.8000	4.8500	4.1500	4.2000	-17.647%	151	4,793	+122.619%
2026-08-20	4.9000	5.1800	4.3600	5.1000	+18.605%	19	4,713	+83.333%
2026-08-19	3.7500	4.3000	3.7500	4.3000	+21.127%	9	4,715	+117.442%
2026-08-18	3.5500	3.5500	3.5500	3.5500	-5.333%	2	4,713	+163.380%
2026-08-17	3.8000	3.8000	3.7500	3.7500	-3.846%	551	4,715	+149.333%
2026-08-14	3.7500	3.9500	3.6000	3.9000	+6.849%	283	4,282	+139.744%
2026-08-13	3.5900	3.7500	3.3400	3.6500	-6.888%	323	4,193	+156.164%
2026-08-12	4.0300	4.0300	3.9200	3.9200	-11.910%	2	4,055	+138.520%
2026-08-11	4.5800	4.5800	4.2900	4.4500	-13.592%	17	4,056	+110.112%
2026-08-10	4.9000	5.1500	4.8000	5.1500	+15.730%	36	4,052	+81.553%
2026-08-07	4.7500	4.7500	4.4500	4.4500	-12.745%	10	4,053	+110.112%
2026-08-06	4.9600	5.1500	4.9600	5.1000	+4.938%	9	4,045	+83.333%
2026-08-05	5.1000	5.1000	4.8600	4.8600	-9.497%	7	4,038	+92.387%
2026-08-04	5.8000	5.8000	5.3700	5.3700	-1.468%	54	4,042	+74.115%
2026-08-03	5.4500	5.4500	5.4500	5.4500	+1.679%	550	4,037	+71.560%
2026-07-31	5.3800	5.3800	5.1200	5.3600	+7.415%	1,103	3,487	+74.440%
2026-07-30	5.1000	5.1500	4.5500	4.9900	-28.714%	81	2,388	+87.375%
2026-07-28	6.0500	7.0000	6.0500	7.0000	+13.269%	4	2,335	+33.571%
2026-07-27	6.1800	6.1800	6.1800	6.1800	-5.649%	1	2,333	+51.294%
2026-07-24	6.5500	6.5500	6.5500	6.5500	-7.092%	4	2,333	+42.748%
2026-07-23	7.3000	7.3000	7.0500	7.0500	+7.634%	3	2,332	+32.624%
2026-07-22	6.3500	6.5500	6.3500	6.5500	+0.460%	9	2,331	+42.748%
2026-07-21	6.3500	6.5200	6.3000	6.5200	+2.677%	285	2,335	+43.405%
2026-07-20	6.5500	6.5500	6.3500	6.3500	+1.600%	3	2,221	+47.244%
2026-07-17	6.2500	6.2500	6.2500	6.2500	+22.549%	4	2,218	+49.600%
2026-07-16	5.2500	5.2500	5.0500	5.1000	-10.053%	20	2,219	+83.333%
2026-07-15	5.5500	5.6700	5.5500	5.6700	+6.780%	12	2,204	+64.903%
2026-07-14	5.4500	5.4500	5.3100	5.3100	+3.107%	2	2,204	+76.083%
2026-07-13	5.3500	5.3500	5.1500	5.1500	-3.738%	12	2,204	+81.553%
2026-07-10	5.8000	5.8000	5.3500	5.3500	-4.464%	7	2,195	+74.766%
2026-07-09	5.4500	5.6500	5.4500	5.6000	-12.500%	15	2,191	+66.964%
2026-07-08	6.8600	6.8600	6.4000	6.4000	-12.925%	2	2,184	+46.094%
2026-07-06	7.7300	7.7300	7.3500	7.3500	+7.299%	14	2,183	+27.211%
2026-07-01	6.8500	6.8500	6.8500	6.8500	+0.735%	10	2,191	+36.496%
2026-06-29	6.4000	6.8000	6.4000	6.8000	+3.030%	2	2,181	+37.500%
2026-06-26	6.6000	6.6000	6.6000	6.6000	-5.036%	100	2,181	+41.667%
2026-06-25	6.9500	6.9500	6.9500	6.9500	+5.303%	1	2,190	+34.532%
2026-06-24	7.8000	7.8000	6.6000	6.6000	-14.729%	13	2,189	+41.667%
2026-06-22	7.7400	7.7400	7.7400	7.7400	-0.129%	1	2,179	+20.801%
2026-06-17	7.7500	7.7500	7.7500	7.7500	+5.442%	2	2,177	+20.645%
2026-06-12	7.3500	7.3500	7.3500	7.3500	-24.615%	2	2,177	+27.211%
2026-06-09	10.0000	10.0000	9.7500	9.7500	-8.879%	4	2,177	-4.103%
2026-06-03	10.7500	10.7500	10.4500	10.7000	+5.627%	16	2,181	-12.617%
2026-06-01	9.8000	10.1300	9.8000	10.1300	+12.556%	2	2,181	-7.700%
2026-05-29	9.0200	9.0200	9.0000	9.0000	+4.046%	4	2,182	+3.889%
2026-05-26	8.5000	8.6500	8.5000	8.6500	+6.790%	59	2,183	+8.092%
2026-05-22	8.1000	8.1000	8.1000	8.1000	-0.613%	1	2,125	+15.432%
2026-05-21	7.0900	8.1500	7.0800	8.1500	+22.556%	7	2,124	+14.724%
2026-05-20	6.7000	6.7000	6.6500	6.6500	+3.101%	5	2,124	+40.602%
2026-05-19	6.4500	6.4500	6.4500	6.4500	-5.147%	1	2,118	+44.961%
2026-05-18	7.0500	7.0500	6.8000	6.8000	-0.730%	9	2,118	+37.500%
2026-05-15	6.6000	6.9000	6.6000	6.8500	+4.580%	7	2,118	+36.496%
2026-05-14	6.5500	6.5500	6.5500	6.5500	-9.904%	1	2,113	+42.748%
2026-05-13	7.2700	7.2700	7.2700	7.2700	-1.889%	3	2,107	+28.611%
2026-05-12	7.5500	7.6000	7.4100	7.4100	-1.854%	819	2,107	+26.181%
2026-05-11	7.1900	7.5500	6.9800	7.5500	-0.658%	37	2,107	+23.841%
2026-05-08	7.6000	7.6000	7.6000	7.6000	+3.401%	1	1,440	+23.026%
2026-05-07	7.4000	7.4000	7.3500	7.3500	+11.364%	3	1,440	+27.211%
2026-05-06	6.9000	6.9000	6.5000	6.6000	-11.409%	148	1,439	+41.667%
2026-05-05	7.5000	7.5000	7.4500	7.4500	+0.676%	47	1,324	+25.503%
2026-05-04	7.3000	7.4000	7.3000	7.4000	+1.788%	2	1,298	+26.351%
2026-05-01	7.2700	7.2700	7.2700	7.2700	-6.795%	1	1,297	+28.611%
2026-04-30	7.4000	7.8000	7.4000	7.8000	+8.033%	5	1,297	+19.872%
2026-04-29	8.1200	8.1200	7.1500	7.2200	-35.822%	12	1,294	+29.501%
2026-04-28	11.6000	11.6000	11.2500	11.2500	+4.070%	3	1,298	-16.889%
2026-04-27	10.8100	10.8100	10.8100	10.8100	+1.407%	1	1,296	-13.506%
2026-04-24	10.8000	10.8000	10.6600	10.6600	+0.566%	2	1,296	-12.289%
2026-04-23	10.6000	10.6000	10.6000	10.6000	+6.000%	1	1,295	-11.792%
2026-04-17	10.1900	10.4000	9.7500	10.0000	-8.341%	65	1,294	-6.500%
2026-04-16	10.9100	10.9100	10.9100	10.9100	-9.461%	5	1,284	-14.299%
2026-04-08	12.2000	12.2000	12.0000	12.0500	-10.741%	95	1,284	-22.407%
2026-04-07	13.5000	13.5000	13.5000	13.5000	-11.184%	2	1,319	-30.741%
2026-03-26	15.2000	15.2000	15.2000	15.2000	+7.496%	6	1,318	-38.487%
2026-03-19	14.1400	14.1400	14.1400	14.1400	+20.340%	3	1,324	-33.876%
2026-03-17	11.8000	11.8000	11.7500	11.7500	+5.951%	4	1,324	-20.426%
2026-03-13	10.6000	11.0900	10.6000	11.0900	+5.619%	2	1,328	-15.690%
2026-03-12	10.5000	10.5000	10.5000	10.5000	-0.943%	3	1,328	-10.952%
2026-03-11	10.8500	11.0000	10.6000	10.6000	-10.924%	11	1,327	-11.792%
2026-02-27	12.3300	12.3300	11.9000	11.9000	-8.108%	2	1,326	-21.429%
2026-02-23	12.7700	13.0000	12.7700	12.9500	+5.285%	89	1,326	-27.799%
2026-01-28	10.9500	12.3000	10.5000	12.3000	-8.889%	286	1,240	-23.984%
2026-01-27	13.2500	13.5000	13.1000	13.5000	+6.719%	318	1,104	-30.741%
2026-01-23	12.5500	12.6500	12.5500	12.6500	-8.993%	3	1,421	-26.087%
2026-01-21	14.1500	14.3000	13.9000	13.9000	-7.023%	12	1,418	-32.734%
2026-01-16	14.9500	14.9500	14.9500	14.9500	-15.775%	19	1,420	-37.458%
2025-12-19	17.7500	17.8000	17.7500	17.7500	-18.014%	8	1,420	-47.324%
2025-12-09	21.6500	21.6500	21.6500	21.6500	+13.114%	5	1,415	-56.813%
2025-12-03	19.1400	19.1400	19.1400	19.1400	-3.819%	4	1,415	-51.149%
2025-12-01	19.9600	19.9600	19.9000	19.9000	-6.221%	2	1,411	-53.015%
2025-11-20	21.2200	21.2200	21.2200	21.2200	-1.623%	5	1,410	-55.938%
2025-11-06	21.5700	21.5700	21.5700	21.5700	+0.326%	1	1,410	-56.653%
2025-10-15	21.5000	21.5000	21.5000	21.5000	-10.677%	1	1,411	-56.512%
2025-10-09	23.7800	24.0700	23.7800	24.0700	+22.806%	3	1,412	-61.155%
2025-10-03	19.6000	19.6000	19.5500	19.6000	+0.410%	3	1,413	-52.296%
2025-10-02	19.5200	19.5200	19.5200	19.5200	-0.662%	1	1,410	-52.100%
2025-09-29	20.5500	20.5500	19.6500	19.6500	-6.651%	26	1,409	-52.417%
2025-09-19	21.0500	21.0500	21.0500	21.0500	+0.718%	10	1,388	-55.582%
2025-09-08	20.9000	20.9000	20.9000	20.9000	+12.973%	1	1,378	-55.263%
2025-08-27	18.5500	18.5500	18.5000	18.5000	+7.558%	2	1,377	-49.459%
2025-08-20	17.2000	17.2000	17.2000	17.2000	+8.449%	5	1,377	-45.640%
2025-08-14	15.8600	15.8600	15.8600	15.8600	-4.458%	50	1,372	-41.047%
2025-08-11	16.7500	16.7500	16.6000	16.6000	0.000%	69	1,322	-43.675%
2025-08-08	16.8500	16.8500	16.3500	16.6000	-0.896%	78	1,349	-43.675%
2025-08-07	17.0000	17.0000	16.7500	16.7500	-7.202%	50	1,376	-44.179%
2025-08-04	18.0500	18.0500	18.0500	18.0500	+8.408%	6	1,332	-48.199%
2025-07-30	16.8200	16.8200	16.6500	16.6500	+14.276%	12	1,327	-43.844%
2025-07-22	14.5700	14.5700	14.5700	14.5700	-11.159%	11	1,320	-35.827%
2025-07-16	16.4000	16.4000	16.4000	16.4000	+8.251%	1	1,309	-42.988%
2025-07-09	15.2000	15.2000	15.1500	15.1500	-0.394%	2	1,310	-38.284%
2025-07-01	16.4000	16.4000	15.2100	15.2100	-9.194%	16	1,319	-38.527%
2025-06-27	16.7500	16.7500	16.7500	16.7500	-2.899%	3	1,304	-44.179%
2025-06-25	17.1500	17.2500	17.1500	17.2500	+7.813%	15	1,302	-45.797%
2025-06-11	16.0000	16.0000	16.0000	16.0000	-10.864%	1	1,287	-41.563%
2025-06-09	18.1500	18.5000	17.8000	17.9500	-4.113%	209	1,291	-47.911%
2025-06-06	19.0100	19.0100	18.7100	18.7200	-16.054%	30	1,287	-50.053%
2025-05-30	22.3000	22.3000	22.3000	22.3000	+2.765%	998	1,274	-58.072%
2025-05-22	21.8000	21.8000	21.7000	21.7000	-12.676%	4	1,274	-56.912%
2025-04-30	24.7000	24.8500	24.7000	24.8500	+10.938%	2	1,273	-62.374%
2025-04-29	22.4500	22.4500	22.4000	22.4000	-12.329%	2	1,274	-58.259%
2025-04-21	25.6000	25.6000	25.5500	25.5500	+5.666%	9	1,276	-63.405%
2025-04-16	24.1800	24.1800	24.1800	24.1800	+5.130%	2	1,271	-61.332%
2025-04-09	23.0000	23.0000	23.0000	23.0000	-4.167%	1	1,269	-59.348%
2025-04-08	24.0000	24.0000	24.0000	24.0000	-9.910%	1	1,269	-61.042%
2025-04-07	27.5000	27.5000	26.6400	26.6400	+8.957%	503	1,269	-64.902%
2025-04-04	24.4500	24.4500	24.4500	24.4500	+25.707%	2	768	-61.759%
2025-04-03	17.3400	19.4500	17.3400	19.4500	+39.627%	94	768	-51.928%
2025-03-20	13.9300	13.9300	13.9300	13.9300	-2.177%	1	676	-32.879%
2025-03-18	14.2400	14.2400	14.2400	14.2400	-7.532%	1	675	-34.340%
2025-03-14	15.5900	15.5900	15.4000	15.4000	-0.324%	4	675	-39.286%
2025-03-12	15.4500	15.4500	15.4500	15.4500	+10.200%	1	674	-39.482%
2025-03-10	13.1300	14.1600	13.1300	14.0200	+22.982%	12	675	-33.310%
2025-03-06	11.4000	11.4000	11.4000	11.4000	+20.000%	1	665	-17.982%
2025-03-04	9.3500	9.5000	9.3500	9.5000	+6.145%	5	665	-1.579%
2025-02-25	8.8500	8.9500	8.8500	8.9500	-0.556%	22	670	+4.469%
2025-02-24	9.0000	9.0000	9.0000	9.0000	0.000%	8	648	+3.889%
2025-02-18	9.0000	9.0000	9.0000	9.0000	-2.280%	2	648	+3.889%
2025-02-10	9.2100	9.2100	9.2100	9.2100	+0.656%	4	648	+1.520%
2025-02-06	9.2700	9.2700	9.0000	9.1500	-2.969%	23	644	+2.186%
2025-02-04	9.5300	9.5300	9.4300	9.4300	-4.167%	11	649	-0.848%
2025-01-29	9.8200	9.8400	9.8200	9.8400	-25.455%	3	639	-4.980%
2025-01-28	13.2000	13.2000	13.2000	13.2000	0.000%	2	642	-29.167%
2025-01-27	13.2000	13.2000	13.2000	13.2000	-3.650%	3	640	-29.167%
2025-01-24	13.9000	13.9000	13.7000	13.7000	-4.861%	10	644	-31.752%
2025-01-23	14.4000	14.4000	14.4000	14.4000	-14.030%	19	660	-35.069%
2025-01-14	16.8500	17.0000	16.7500	16.7500	-2.047%	22	667	-44.179%
2025-01-06	17.1000	17.1000	17.1000	17.1000	-6.557%	21	661	-45.322%
2024-12-31	18.3000	18.3000	18.3000	18.3000	+3.390%	21	640	-48.907%
2024-12-27	17.7800	17.7800	17.7000	17.7000	-2.102%	6	640	-47.175%
2024-12-18	18.0800	18.0800	18.0800	18.0800	+6.667%	25	638	-48.285%
2024-12-16	16.9500	16.9500	16.9500	16.9500	+12.925%	1	613	-44.838%
2024-12-13	15.0000	15.0100	15.0000	15.0100	-0.859%	28	613	-37.708%
2024-12-12	15.1400	15.1400	15.1400	15.1400	+2.644%	4	607	-38.243%
2024-12-10	14.8000	14.9000	14.7000	14.7500	+9.665%	125	607	-36.610%
2024-12-02	13.4500	13.4500	13.4500	13.4500	-8.128%	1	521	-30.483%
2024-11-15	14.6400	14.6400	14.6400	14.6400	+0.966%	6	520	-36.134%
2024-11-14	14.5000	14.5000	14.5000	14.5000	-1.361%	12	520	-35.517%
2024-11-12	14.7500	14.7500	14.7000	14.7000	+1.730%	23	528	-36.395%
2024-11-11	14.4500	14.4500	14.4500	14.4500	-7.609%	4	548	-35.294%
2024-11-07	15.6400	15.6400	15.6400	15.6400	-2.797%	1	548	-40.217%
2024-11-04	16.0900	16.0900	16.0900	16.0900	-1.590%	1	549	-41.889%
2024-10-31	16.3500	16.3500	16.3500	16.3500	+2.188%	35	549	-42.813%
2024-10-29	16.0000	16.0000	16.0000	16.0000	-5.045%	2	581	-41.563%
2024-10-16	16.8500	16.8500	16.8500	16.8500	-0.824%	1	581	-44.510%
2024-10-04	16.9900	16.9900	16.9900	16.9900	+3.598%	30	581	-44.968%
2024-09-26	16.4000	16.4000	16.4000	16.4000	-2.671%	1	581	-42.988%
2024-09-24	16.8500	16.8500	16.8500	16.8500	-3.714%	1	581	-44.510%
2024-09-23	17.5000	17.5000	17.5000	17.5000	+4.790%	40	580	-46.571%
2024-09-19	16.3600	16.8000	16.3600	16.7000	-4.571%	52	580	-44.012%
2024-09-17	17.5000	17.5000	17.5000	17.5000	+2.041%	47	564	-46.571%
2024-09-16	17.0900	17.1500	17.0900	17.1500	+7.187%	21	557	-45.481%
2024-09-12	16.8300	16.8300	16.0000	16.0000	-5.882%	90	558	-41.563%
2024-09-11	17.2800	17.2800	17.0000	17.0000	-11.917%	110	565	-45.000%
2024-09-09	19.3000	19.3000	19.3000	19.3000	+4.891%	3	525	-51.554%
2024-09-04	18.4000	18.4000	18.4000	18.4000	+4.545%	20	522	-49.185%
2024-09-03	17.5000	17.6000	17.5000	17.6000	+3.529%	40	524	-46.875%
2024-08-29	17.0000	17.0000	16.6100	17.0000	0.000%	3	524	-45.000%
2024-08-28	17.0000	17.0000	17.0000	17.0000	+3.218%	7	523	-45.000%
2024-08-26	16.5500	16.5500	16.4400	16.4700	-3.118%	12	523	-43.230%
2024-08-23	17.4500	17.4500	17.0000	17.0000	-5.556%	456	516	-45.000%
2024-08-22	17.7000	18.0000	17.6500	18.0000	+4.046%	52	294	-48.056%
2024-08-20	17.3000	17.3000	17.3000	17.3000	-0.288%	35	282	-45.954%
2024-08-19	17.3700	17.3700	17.3500	17.3500	+3.274%	35	247	-46.110%
2024-08-16	17.2000	17.2000	16.8000	16.8000	-2.890%	142	213	-44.345%
2024-08-14	18.5000	18.6500	17.3000	17.3000	+1.466%	108	142	-45.954%
2024-08-13	17.7500	18.0000	17.0000	17.0500	-37.247%	107	100	-45.161%
2024-08-06	27.1700	27.1700	27.1700	27.1700	-1.020%	1	26	-65.587%
2024-07-29	27.4500	27.4500	27.4500	27.4500	+0.182%	10	25	-65.938%
2024-07-17	27.4000	27.4000	27.4000	27.4000	-0.218%	1	26	-65.876%
2024-07-12	27.4600	27.4600	27.4600	27.4600	-1.929%	10	26	-65.950%
2024-07-09	28.1500	28.1900	28.0000	28.0000	+7.280%	11	21	-66.607%
2024-07-03	26.1000	26.1000	26.1000	26.1000	0.000%	10	0	-64.176%