Dark

SBUX20261218P40
SBUX Dec 18 2026 40.00 Put (SBUX261218P00040000)
option OPRA

EOD

Sep 18, 2026

0.0500+400.000%(+0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.0500	0.0500	0.0500	0.0500	+400.000%	2	179	0.000%
2026-09-17	0.0100	0.0100	0.0100	0.0100	-50.000%	70	181	+400.000%
2026-09-08	0.0400	0.0400	0.0200	0.0200	-33.333%	21	251	+150.000%
2026-09-04	0.0300	0.0300	0.0300	0.0300	0.000%	1	253	+66.667%
2026-09-03	0.0300	0.0300	0.0300	0.0300	+50.000%	1	253	+66.667%
2026-09-02	0.0300	0.0300	0.0200	0.0200	-77.778%	6	253	+150.000%
2026-09-01	0.1400	0.1400	0.0200	0.0900	+50.000%	17	259	-44.444%
2026-08-31	0.1400	0.1400	0.0600	0.0600	+200.000%	10	251	-16.667%
2026-08-28	0.0900	0.0900	0.0200	0.0200	-88.235%	6	251	+150.000%
2026-08-27	0.1500	0.1700	0.0200	0.1700	+41.667%	16	253	-70.588%
2026-08-26	0.0400	0.2400	0.0300	0.1200	+200.000%	4	243	-58.333%
2026-08-25	0.1300	0.1300	0.0400	0.0400	-50.000%	11	242	+25.000%
2026-08-24	0.1300	0.1300	0.0800	0.0800	+100.000%	5	242	-37.500%
2026-08-14	0.1400	0.1400	0.0400	0.0400	-42.857%	12	242	+25.000%
2026-08-12	0.1700	0.1700	0.0700	0.0700	+133.333%	6	250	-28.571%
2026-08-11	0.1500	0.1500	0.0300	0.0300	-25.000%	2	250	+66.667%
2026-08-07	0.0400	0.0400	0.0400	0.0400	-20.000%	10	250	+25.000%
2026-08-06	0.1700	0.1700	0.0500	0.0500	+66.667%	2	250	0.000%
2026-08-05	0.0300	0.0300	0.0300	0.0300	-72.727%	3	250	+66.667%
2026-07-29	0.1100	0.1100	0.1100	0.1100	-50.000%	10	250	-54.545%
2026-07-23	0.2200	0.2200	0.2200	0.2200	+175.000%	2	240	-77.273%
2026-06-12	0.0800	0.0800	0.0800	0.0800	-33.333%	8	238	-37.500%
2026-06-08	0.1200	0.1200	0.1200	0.1200	-14.286%	2	238	-58.333%
2026-05-22	0.1400	0.1400	0.1400	0.1400	+16.667%	1	236	-64.286%
2026-05-08	0.1000	0.1200	0.1000	0.1200	+20.000%	4	235	-58.333%
2026-05-04	0.1000	0.1000	0.1000	0.1000	+25.000%	1	238	-50.000%
2026-04-29	0.2000	0.2000	0.0800	0.0800	-75.758%	49	239	-37.500%
2026-04-13	0.3300	0.3300	0.3300	0.3300	-17.500%	2	241	-84.848%
2026-03-27	0.4000	0.4000	0.4000	0.4000	+135.294%	1	239	-87.500%
2026-02-18	0.1500	0.1700	0.1500	0.1700	-43.333%	2	238	-70.588%
2026-02-12	0.3000	0.3000	0.3000	0.3000	+114.286%	1	236	-83.333%
2026-02-11	0.1400	0.1400	0.1400	0.1400	-58.824%	37	235	-64.286%
2026-02-06	0.3400	0.3400	0.3400	0.3400	+6.250%	1	271	-85.294%
2026-02-02	0.3200	0.3200	0.3200	0.3200	+88.235%	1	271	-84.375%
2026-01-30	0.2000	0.2000	0.1700	0.1700	-48.485%	6	270	-70.588%
2026-01-28	0.6700	0.6700	0.3200	0.3300	0.000%	16	276	-84.848%
2026-01-27	0.3200	0.3700	0.1800	0.3300	+135.714%	33	285	-84.848%
2026-01-21	0.1300	0.2200	0.1300	0.1400	-6.667%	71	289	-64.286%
2026-01-20	0.1500	0.2300	0.1300	0.1500	-37.500%	6	242	-66.667%
2026-01-14	0.2400	0.2400	0.2400	0.2400	-29.412%	6	242	-79.167%
2025-12-19	0.2200	0.3400	0.2200	0.3400	+21.429%	10	248	-85.294%
2025-12-18	0.2600	0.3800	0.2600	0.2800	-15.152%	13	257	-82.143%
2025-12-15	0.4200	0.4200	0.3300	0.3300	-28.261%	35	248	-84.848%
2025-12-09	0.6000	0.6700	0.4600	0.4600	-2.128%	30	247	-89.130%
2025-12-04	0.4700	0.4700	0.4700	0.4700	+9.302%	1	241	-89.362%
2025-12-03	0.4300	0.4300	0.4300	0.4300	-10.417%	1	242	-88.372%
2025-12-01	0.4800	0.4800	0.4800	0.4800	+6.667%	1	241	-89.583%
2025-11-25	0.4500	0.4500	0.4500	0.4500	-13.462%	3	241	-88.889%
2025-11-24	0.5200	0.5200	0.5200	0.5200	0.000%	2	238	-90.385%
2025-11-20	0.5200	0.5200	0.5200	0.5200	+1.961%	9	238	-90.385%
2025-11-10	0.5900	0.7400	0.4600	0.5100	-16.393%	52	229	-90.196%
2025-11-05	0.6300	0.6300	0.5900	0.6100	+7.018%	69	224	-91.803%
2025-11-04	0.5700	0.5700	0.5700	0.5700	-1.724%	20	231	-91.228%
2025-10-22	0.5800	0.5800	0.5800	0.5800	-4.918%	1	211	-91.379%
2025-10-10	0.6100	0.6100	0.6100	0.6100	-12.857%	3	211	-91.803%
2025-10-09	0.7000	0.7000	0.7000	0.7000	+29.630%	5	214	-92.857%
2025-10-07	0.5400	0.5400	0.5400	0.5400	-8.475%	1	209	-90.741%
2025-09-29	0.6100	0.6200	0.5600	0.5900	-3.279%	125	209	-91.525%
2025-09-25	0.5300	0.6100	0.5300	0.6100	0.000%	6	205	-91.803%
2025-09-08	0.5700	0.6100	0.5700	0.6100	-31.461%	12	204	-91.803%
2025-08-01	0.8900	0.8900	0.8900	0.8900	+81.633%	1	192	-94.382%
2025-07-07	0.5900	0.5900	0.4900	0.4900	-27.941%	5	192	-89.796%
2025-06-24	0.6000	0.6800	0.6000	0.6800	-46.032%	2	196	-92.647%
2025-05-06	1.3400	1.3400	1.2600	1.2600	-27.168%	2	196	-96.032%
2025-04-24	1.7300	1.7300	1.7300	1.7300	+21.831%	1	196	-97.110%
2025-04-22	1.4400	1.4400	1.4200	1.4200	-33.333%	11	195	-96.479%
2025-04-07	1.5000	2.1300	1.5000	2.1300	+126.596%	2	186	-97.653%
2025-04-03	0.9400	0.9400	0.9400	0.9400	+168.571%	1	184	-94.681%
2025-03-03	0.3500	0.3500	0.3500	0.3500	-33.962%	1	185	-85.714%
2025-02-13	0.5300	0.5300	0.5300	0.5300	+120.833%	1	185	-90.566%
2025-02-05	0.2400	0.2400	0.2400	0.2400	-70.370%	2	185	-79.167%
2025-02-03	0.8100	0.8100	0.8100	0.8100	-25.000%	1	185	-93.827%
2024-11-04	1.0800	1.0800	1.0800	1.0800	+20.000%	1	186	-95.370%
2024-10-29	0.9000	0.9000	0.9000	0.9000	-21.053%	4	186	-94.444%
2024-10-21	1.1400	1.1400	1.1400	1.1400	-5.785%	1	190	-95.614%
2024-10-10	1.2100	1.2100	1.2100	1.2100	+4.310%	1	190	-95.868%
2024-10-07	1.1600	1.1600	1.1600	1.1600	+13.725%	1	190	-95.690%
2024-10-04	1.0200	1.0200	1.0200	1.0200	-7.273%	2	190	-95.098%
2024-09-23	1.1000	1.1000	1.1000	1.1000	+3.774%	2	189	-95.455%
2024-09-09	1.2400	1.2400	1.0600	1.0600	+2.913%	2	189	-95.283%
2024-09-05	1.0300	1.0300	1.0300	1.0300	+13.187%	1	189	-95.146%
2024-08-27	0.9100	0.9100	0.9100	0.9100	0.000%	20	189	-94.505%
2024-08-26	0.7100	1.0000	0.7100	0.9100	+7.059%	21	199	-94.505%
2024-08-23	0.8500	0.8500	0.8500	0.8500	-11.458%	6	209	-94.118%
2024-08-14	0.9500	1.0300	0.8700	0.9600	+1.053%	6	206	-94.792%
2024-08-13	1.2400	1.2400	0.9500	0.9500	-50.000%	24	208	-94.737%
2024-08-07	1.9000	1.9000	1.9000	1.9000	+6.145%	1	215	-97.368%
2024-08-06	1.7700	1.7900	1.7700	1.7900	-8.205%	6	215	-97.207%
2024-08-05	1.6800	1.9500	1.6800	1.9500	+25.806%	4	209	-97.436%
2024-08-02	1.4700	1.6100	1.4700	1.5500	+8.392%	35	206	-96.774%
2024-08-01	1.4300	1.4300	1.4300	1.4300	+15.323%	5	193	-96.503%
2024-07-31	1.2400	1.2400	1.2400	1.2400	-12.676%	22	188	-95.968%
2024-07-30	1.5000	1.5000	1.4200	1.4200	-5.333%	7	192	-96.479%
2024-07-26	1.5000	1.5000	1.5000	1.5000	+2.041%	10	187	-96.667%
2024-07-24	1.4700	1.4700	1.4700	1.4700	+8.088%	5	182	-96.599%
2024-07-23	1.4000	1.4000	1.3000	1.3600	+3.817%	16	177	-96.324%
2024-07-22	1.3100	1.3100	1.3100	1.3100	-18.125%	1	173	-96.183%
2024-07-19	1.6000	1.6000	1.6000	1.6000	+3.226%	10	172	-96.875%
2024-07-18	1.5500	1.5500	1.5500	1.5500	+1.974%	5	167	-96.774%
2024-07-17	1.4800	1.5200	1.4800	1.5200	+1.333%	10	162	-96.711%
2024-07-16	1.5000	1.5000	1.5000	1.5000	-1.316%	5	152	-96.667%
2024-07-15	1.5200	1.5200	1.5200	1.5200	+18.750%	2	147	-96.711%
2024-07-12	1.4400	1.4400	1.2800	1.2800	-8.571%	18	145	-96.094%
2024-07-11	1.4200	1.4200	1.4000	1.4000	-3.448%	8	137	-96.429%
2024-07-10	1.6000	1.6000	1.4500	1.4500	-5.844%	49	129	-96.552%
2024-07-09	1.3700	1.5400	1.3700	1.5400	+12.409%	20	87	-96.753%
2024-07-08	1.3200	1.3700	1.3200	1.3700	+5.385%	46	73	-96.350%
2024-07-05	1.2500	1.3000	1.2500	1.3000	+7.438%	20	27	-96.154%
2024-07-02	1.2100	1.2100	1.2100	1.2100	+15.238%	2	18	-95.868%
2024-06-28	1.0500	1.0500	1.0500	1.0500	0.000%	2	18	-95.238%
2024-06-27	0.8500	1.3500	0.8500	1.0500	-12.500%	17	17	-95.238%
2024-06-25	1.2000	1.2000	1.2000	1.2000	0.000%	2	2	-95.833%