Dark

SBUX20261218P105
SBUX Dec 18 2026 105.00 Put (SBUX261218P00105000)
option OPRA

EOD

Sep 24, 2026

12.50+0.806%(+0.10)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.1000	13.3500	12.5000	12.5000	+0.806%	13	718	0.000%
2026-09-21	11.3500	12.5200	11.3500	12.4000	+5.174%	6	723	+0.806%
2026-09-18	11.4000	11.8500	11.4000	11.7900	+8.165%	8	724	+6.022%
2026-09-17	10.9000	10.9000	10.9000	10.9000	+9.000%	10	723	+14.679%
2026-09-16	10.3000	11.2500	10.0000	10.0000	-8.257%	9	733	+25.000%
2026-09-15	10.1900	10.9000	10.1900	10.9000	+14.136%	4	735	+14.679%
2026-09-11	9.5500	9.5500	9.5500	9.5500	+0.845%	3	735	+30.890%
2026-09-10	8.2000	9.4700	8.2000	9.4700	+9.480%	21	732	+31.996%
2026-09-09	8.3000	9.0500	8.3000	8.6500	+9.217%	7	723	+44.509%
2026-09-08	7.2500	7.9200	7.1000	7.9200	+23.750%	5	724	+57.828%
2026-09-04	5.8500	6.4000	5.8000	6.4000	+1.587%	111	708	+95.313%
2026-09-03	5.5500	6.3000	5.5500	6.3000	+12.500%	4	708	+98.413%
2026-09-02	5.7000	5.7000	5.5000	5.6000	-11.811%	7	709	+123.214%
2026-09-01	6.1500	6.3500	5.8500	6.3500	+4.959%	5	703	+96.850%
2026-08-31	5.6000	6.0500	5.6000	6.0500	+11.830%	40	700	+106.612%
2026-08-28	5.5100	5.5100	5.2600	5.4100	-5.913%	35	723	+131.054%
2026-08-27	5.5000	5.7700	5.5000	5.7500	-1.033%	11	717	+117.391%
2026-08-26	5.8500	5.9200	5.8000	5.8100	-11.298%	67	712	+115.146%
2026-08-25	6.1300	6.5500	6.1300	6.5500	+10.084%	11	649	+90.840%
2026-08-24	5.7500	5.9500	5.7500	5.9500	-6.299%	28	646	+110.084%
2026-08-21	6.7000	6.7000	6.3500	6.3500	-14.765%	2	618	+96.850%
2026-08-20	7.0700	7.6000	7.0300	7.4500	+16.954%	15	618	+67.785%
2026-08-19	6.3700	6.3700	6.3700	6.3700	+16.881%	5	611	+96.232%
2026-08-18	5.4500	5.4500	5.4500	5.4500	-1.625%	1	606	+129.358%
2026-08-17	5.5400	5.5400	5.5400	5.5400	+2.593%	1	606	+125.632%
2026-08-14	5.3500	5.4000	5.3500	5.4000	+0.935%	4	606	+131.481%
2026-08-13	5.0000	5.3500	5.0000	5.3500	-7.439%	10	602	+133.645%
2026-08-12	6.0500	6.0500	5.7700	5.7800	-10.388%	5	597	+116.263%
2026-08-11	6.8000	6.8000	6.4500	6.4500	-9.155%	6	595	+93.798%
2026-08-10	7.1000	7.1000	7.1000	7.1000	+8.729%	1	591	+76.056%
2026-08-07	6.5500	6.5500	6.5300	6.5300	-8.415%	2	590	+91.424%
2026-08-06	7.3500	7.3500	7.1300	7.1300	-0.280%	11	588	+75.316%
2026-08-05	7.4100	7.4100	7.1500	7.1500	-6.045%	3	577	+74.825%
2026-08-04	8.0500	8.0500	7.6100	7.6100	-1.169%	32	576	+64.258%
2026-08-03	7.6500	7.7000	7.6500	7.7000	+4.054%	2	563	+62.338%
2026-07-31	7.4000	7.4000	7.4000	7.4000	+4.965%	1	563	+68.919%
2026-07-30	7.3500	7.3500	6.8000	7.0500	-19.429%	100	563	+77.305%
2026-07-29	8.9000	8.9000	8.5800	8.7500	0.000%	23	464	+42.857%
2026-07-28	8.7500	8.7500	8.7500	8.7500	+2.339%	1	463	+42.857%
2026-07-27	8.4500	8.5500	8.4500	8.5500	-8.065%	13	463	+46.199%
2026-07-24	8.6400	9.3000	8.5500	9.3000	-5.102%	21	451	+34.409%
2026-07-23	9.4700	9.8000	9.4700	9.8000	+10.112%	5	441	+27.551%
2026-07-22	8.4300	9.0000	8.4300	8.9000	+0.565%	6	437	+40.449%
2026-07-20	8.0100	8.8500	8.0100	8.8500	+7.273%	4	432	+41.243%
2026-07-17	8.2500	8.2500	8.2500	8.2500	+5.096%	10	429	+51.515%
2026-07-15	8.0000	8.0000	7.8500	7.8500	+10.563%	8	419	+59.236%
2026-07-14	7.1000	7.1000	7.1000	7.1000	-5.333%	1	417	+76.056%
2026-07-13	7.2300	7.5000	7.2300	7.5000	-9.091%	3	416	+66.667%
2026-07-09	8.2500	8.2500	8.2500	8.2500	-21.429%	1	414	+51.515%
2026-07-06	10.5000	10.5000	10.5000	10.5000	+16.667%	1	414	+19.048%
2026-07-02	9.0000	9.0000	9.0000	9.0000	-5.462%	1	415	+38.889%
2026-07-01	9.5200	9.5200	9.5200	9.5200	+1.818%	1	415	+31.303%
2026-06-24	9.3500	9.3500	9.3500	9.3500	-3.608%	1	415	+33.690%
2026-06-15	9.7000	9.7000	9.7000	9.7000	-35.333%	10	424	+28.866%
2026-06-04	15.0000	15.0000	15.0000	15.0000	+11.524%	2	424	-16.667%
2026-06-03	13.4500	13.4500	13.4500	13.4500	+17.776%	2	424	-7.063%
2026-05-26	11.1000	11.4200	11.1000	11.4200	+7.736%	43	426	+9.457%
2026-05-22	10.2500	10.6000	10.2500	10.6000	+18.436%	30	454	+17.925%
2026-05-20	9.0000	9.0000	8.9000	8.9500	+0.224%	76	484	+39.665%
2026-05-15	8.9300	8.9300	8.9300	8.9300	-3.459%	1	459	+39.978%
2026-05-13	9.2500	9.2500	9.2500	9.2500	-5.612%	168	460	+35.135%
2026-05-12	9.8000	9.8000	9.8000	9.8000	+2.618%	1	294	+27.551%
2026-05-11	8.9700	9.5500	8.9700	9.5500	-1.036%	24	294	+30.890%
2026-05-08	9.6500	9.6500	9.6500	9.6500	-9.390%	1	279	+29.534%
2026-05-07	10.6500	10.6500	10.6500	10.6500	+13.904%	1	279	+17.371%
2026-05-04	9.5000	9.5500	9.3500	9.3500	-1.579%	15	279	+33.690%
2026-05-01	9.2500	9.5000	9.2500	9.5000	-2.062%	22	254	+31.579%
2026-04-29	9.7000	9.7000	9.7000	9.7000	-28.676%	1	254	+28.866%
2026-04-27	13.6000	13.6000	13.6000	13.6000	+9.237%	1	254	-8.088%
2026-04-17	12.2200	12.4500	12.2200	12.4500	-17.166%	3	254	+0.402%
2026-04-08	15.0300	15.0300	15.0300	15.0300	-30.705%	1	253	-16.833%
2026-03-27	21.6900	21.6900	21.6900	21.6900	+50.104%	1	254	-42.370%
2026-03-17	14.4500	14.4500	14.4500	14.4500	+5.474%	47	254	-13.495%
2026-03-13	13.8000	13.8000	13.7000	13.7000	-10.749%	2	245	-8.759%
2026-03-02	15.3500	15.3500	15.3500	15.3500	+12.454%	1	244	-18.567%
2026-02-12	13.5000	13.6500	13.5000	13.6500	+4.198%	2	243	-8.425%
2026-01-28	13.0000	13.1000	12.9900	13.1000	-21.321%	4	243	-4.580%
2026-01-27	16.2500	16.7200	16.0500	16.6500	-17.574%	169	240	-24.925%
2026-01-06	20.2000	20.2000	20.2000	20.2000	-11.597%	1	377	-38.119%
2025-12-29	22.8500	22.8500	22.8500	22.8500	+8.810%	3	377	-45.295%
2025-12-22	21.0000	21.0000	21.0000	21.0000	0.000%	1	380	-40.476%
2025-12-18	21.0000	21.0000	21.0000	21.0000	-12.500%	1	379	-40.476%
2025-12-11	24.0000	24.0000	24.0000	24.0000	-3.614%	1	380	-47.917%
2025-11-17	24.8000	24.9000	24.8000	24.9000	+6.501%	3	380	-49.799%
2025-11-11	23.4500	23.4500	23.3800	23.3800	-4.180%	4	384	-46.536%
2025-11-07	24.4000	24.4000	24.4000	24.4000	-10.949%	1	384	-48.770%
2025-10-08	27.4000	27.4000	27.4000	27.4000	+21.132%	11	383	-54.380%
2025-10-02	22.6200	22.6200	22.6200	22.6200	-5.828%	27	383	-44.739%
2025-09-19	24.0200	24.0200	24.0200	24.0200	-2.159%	3	410	-47.960%
2025-09-16	24.6500	24.7000	24.5500	24.5500	-1.800%	54	413	-49.084%
2025-09-15	25.0000	25.0000	25.0000	25.0000	+15.741%	5	386	-50.000%
2025-08-27	21.9000	21.9000	21.6000	21.6000	+2.857%	4	381	-42.130%
2025-08-22	21.0000	21.0000	21.0000	21.0000	+7.143%	11	384	-40.476%
2025-08-11	19.6500	19.6500	19.6000	19.6000	-8.197%	4	373	-36.224%
2025-08-04	21.3500	21.3500	21.3500	21.3500	+18.611%	9	373	-41.452%
2025-07-09	18.0000	18.0000	18.0000	18.0000	-2.280%	1	364	-30.556%
2025-07-08	18.4200	18.4200	18.4200	18.4200	-8.992%	1	365	-32.139%
2025-06-25	20.4000	20.4000	20.2400	20.2400	-0.541%	10	366	-38.241%
2025-06-24	20.3500	20.4700	20.3500	20.3500	-5.525%	9	369	-38.575%
2025-06-09	21.4500	21.5400	21.4500	21.5400	-13.736%	4	363	-41.968%
2025-05-12	24.9700	24.9700	24.9700	24.9700	-2.499%	1	361	-49.940%
2025-04-28	25.3500	25.6100	25.3500	25.6100	-2.065%	10	360	-51.191%
2025-04-25	26.4900	26.4900	26.1500	26.1500	+0.077%	20	370	-52.199%
2025-04-04	26.1300	26.1300	26.1300	26.1300	+15.619%	2	360	-52.162%
2025-04-03	22.6000	22.6000	22.6000	22.6000	+37.386%	40	360	-44.690%
2025-03-27	16.4500	16.4500	16.4500	16.4500	+18.345%	7	321	-24.012%
2025-03-06	13.0000	13.9000	13.0000	13.9000	+31.504%	2	314	-10.072%
2025-02-27	10.4700	10.6000	10.4700	10.5700	-1.674%	5	313	+18.259%
2025-02-25	10.7000	10.7500	10.6500	10.7500	+0.467%	43	318	+16.279%
2025-02-18	10.7000	10.7000	10.7000	10.7000	-2.639%	10	275	+16.822%
2025-02-11	11.0500	11.0500	10.7000	10.9900	-0.991%	12	285	+13.740%
2025-02-07	11.3000	11.3000	11.1000	11.1000	-0.981%	30	288	+12.613%
2025-02-06	11.2100	11.2100	11.2100	11.2100	+0.900%	1	280	+11.508%
2025-02-05	11.1100	11.1100	11.1100	11.1100	-6.403%	10	279	+12.511%
2025-01-30	11.8700	11.8700	11.8700	11.8700	-0.918%	30	269	+5.307%
2025-01-29	13.1700	13.1700	11.9800	11.9800	-24.890%	76	239	+4.341%
2025-01-28	15.9000	15.9500	15.9000	15.9500	-2.744%	48	163	-21.630%
2025-01-24	16.4000	16.4000	16.4000	16.4000	+1.737%	92	162	-23.780%
2024-12-04	16.2000	16.2000	16.0800	16.1200	-14.573%	12	116	-22.457%
2024-09-27	18.8700	18.8700	18.8700	18.8700	-1.974%	20	114	-33.757%
2024-09-19	17.6000	19.2500	17.6000	19.2500	-1.231%	71	104	-35.065%
2024-09-18	19.4900	19.4900	19.4900	19.4900	+0.568%	70	103	-35.865%
2024-09-12	19.3800	19.3800	19.3800	19.3800	-2.760%	70	173	-35.501%
2024-09-11	19.9300	19.9300	19.9300	19.9300	+1.425%	70	103	-37.280%
2024-08-30	19.6500	19.6500	19.6500	19.6500	+2.504%	14	26	-36.387%
2024-08-26	19.1400	19.1700	19.1400	19.1700	-6.715%	5	26	-34.794%
2024-08-22	20.6000	20.6000	20.5500	20.5500	-0.243%	13	21	-39.173%
2024-08-21	20.6000	20.6000	20.6000	20.6000	+3.258%	7	8	-39.320%
2024-08-16	19.9500	19.9500	19.9500	19.9500	-36.303%	2	2	-37.343%
2024-08-02	31.3200	31.3200	31.3200	31.3200	0.000%	2	1	-60.089%