Dark

SBUX20261218P45
SBUX Dec 18 2026 45.00 Put (SBUX261218P00045000)
option OPRA

Inactive

Sep 17, 2026

0.0100-91.667%(-0.1100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0300	0.0300	0.0100	0.0100	-91.667%	11	128	0.000%
2026-09-16	0.1200	0.1200	0.0400	0.1200	+300.000%	7	139	-91.667%
2026-09-11	0.0300	0.1200	0.0300	0.0300	-72.727%	6	138	-66.667%
2026-09-10	0.1100	0.1100	0.1100	0.1100	+175.000%	1	138	-90.909%
2026-09-09	0.0400	0.0400	0.0400	0.0400	-71.429%	1	138	-75.000%
2026-09-08	0.1400	0.1400	0.1400	0.1400	+16.667%	1	138	-92.857%
2026-09-04	0.0300	0.1200	0.0300	0.1200	+71.429%	2	136	-91.667%
2026-09-03	0.1400	0.1400	0.0700	0.0700	+16.667%	4	136	-85.714%
2026-09-02	0.0400	0.1100	0.0200	0.0600	-50.000%	5	134	-83.333%
2026-09-01	0.0400	0.1500	0.0300	0.1200	+9.091%	14	134	-91.667%
2026-08-31	0.1100	0.1100	0.1100	0.1100	+175.000%	9	135	-90.909%
2026-08-28	0.0400	0.1200	0.0300	0.0400	-63.636%	21	129	-75.000%
2026-08-27	0.0500	0.1100	0.0200	0.1100	-26.667%	5	130	-90.909%
2026-08-26	0.1100	0.1500	0.1100	0.1500	+200.000%	4	130	-93.333%
2026-08-25	0.0500	0.0500	0.0500	0.0500	-66.667%	1	127	-80.000%
2026-08-24	0.1500	0.1500	0.1500	0.1500	+150.000%	1	128	-93.333%
2026-08-11	0.1500	0.1500	0.0600	0.0600	0.000%	8	127	-83.333%
2026-08-06	0.1500	0.1500	0.0600	0.0600	-40.000%	2	127	-83.333%
2026-06-29	0.1000	0.1000	0.1000	0.1000	0.000%	3	127	-90.000%
2026-06-22	0.1000	0.1000	0.1000	0.1000	-28.571%	5	127	-90.000%
2026-06-03	0.1400	0.1400	0.1400	0.1400	-44.000%	1	127	-92.857%
2026-05-28	0.2500	0.2500	0.2500	0.2500	+108.333%	3	127	-96.000%
2026-05-18	0.1200	0.1200	0.1200	0.1200	-7.692%	1	127	-91.667%
2026-05-05	0.1300	0.1300	0.1300	0.1300	+30.000%	1	127	-92.308%
2026-05-04	0.1000	0.1000	0.1000	0.1000	-33.333%	5	127	-90.000%
2026-04-29	0.1500	0.3700	0.1500	0.1500	-28.571%	24	132	-93.333%
2026-04-23	0.2100	0.2100	0.2100	0.2100	-19.231%	40	131	-95.238%
2026-04-22	0.2600	0.2600	0.2600	0.2600	-51.852%	1	91	-96.154%
2026-04-06	0.4900	0.5400	0.4900	0.5400	+42.105%	4	91	-98.148%
2026-03-23	0.3600	0.3800	0.3600	0.3800	+11.765%	6	87	-97.368%
2026-03-18	0.3400	0.3400	0.3400	0.3400	+47.826%	1	85	-97.059%
2026-02-27	0.2600	0.2600	0.2300	0.2300	0.000%	3	85	-95.652%
2026-02-25	0.2100	0.2300	0.2100	0.2300	-20.690%	2	85	-95.652%
2026-02-24	0.2700	0.3000	0.2700	0.2900	-3.333%	4	85	-96.552%
2026-02-05	0.2700	0.3000	0.2700	0.3000	-41.176%	37	85	-96.667%
2026-02-04	0.5000	0.5100	0.5000	0.5100	+30.769%	3	112	-98.039%
2026-01-28	0.3400	0.3900	0.3400	0.3900	-15.217%	2	109	-97.436%
2026-01-07	0.4600	0.4600	0.4600	0.4600	-19.298%	2	107	-97.826%
2026-01-06	0.5700	0.5700	0.5700	0.5700	-8.065%	1	107	-98.246%
2025-12-30	0.5300	0.6200	0.5300	0.6200	+8.772%	2	107	-98.387%
2025-12-29	0.5700	0.5700	0.5700	0.5700	+5.556%	1	106	-98.246%
2025-12-23	0.5100	0.9300	0.5100	0.5400	+31.707%	33	106	-98.148%
2025-12-18	0.5800	0.5800	0.4100	0.4100	-47.436%	18	103	-97.561%
2025-12-09	0.7600	1.5000	0.7000	0.7800	+23.810%	45	111	-98.718%
2025-12-04	0.6300	0.6300	0.6300	0.6300	+43.182%	1	101	-98.413%
2025-12-03	0.4400	0.4400	0.4400	0.4400	-37.143%	1	102	-97.727%
2025-11-28	0.7000	0.7000	0.7000	0.7000	-13.580%	3	102	-98.571%
2025-11-24	0.8100	0.8100	0.8100	0.8100	-8.989%	1	105	-98.765%
2025-11-10	0.8800	0.8900	0.8800	0.8900	-10.101%	18	105	-98.876%
2025-11-06	0.9900	0.9900	0.9900	0.9900	0.000%	1	99	-98.990%
2025-11-05	0.9900	0.9900	0.9900	0.9900	+4.211%	2	99	-98.990%
2025-11-04	0.9500	0.9500	0.9500	0.9500	+30.137%	1	99	-98.947%
2025-10-27	0.7300	0.7300	0.7300	0.7300	-17.978%	1	99	-98.630%
2025-10-22	0.8900	0.8900	0.8900	0.8900	-19.091%	2	99	-98.876%
2025-10-14	1.1000	1.1000	1.1000	1.1000	+12.245%	2	101	-99.091%
2025-10-06	0.9800	0.9800	0.9800	0.9800	+5.376%	1	100	-98.980%
2025-09-29	0.9300	0.9400	0.8800	0.9300	+3.333%	122	99	-98.925%
2025-09-25	0.9000	0.9000	0.9000	0.9000	+1.124%	1	97	-98.889%
2025-09-17	0.8900	0.8900	0.8900	0.8900	-11.000%	4	96	-98.876%
2025-09-11	0.9500	1.0000	0.9500	1.0000	+25.000%	4	96	-99.000%
2025-08-26	0.7900	0.8000	0.7900	0.8000	+60.000%	6	93	-98.750%
2025-07-30	0.5000	0.5000	0.5000	0.5000	+6.383%	16	93	-98.000%
2025-07-29	0.7100	0.7100	0.4700	0.4700	-25.397%	32	93	-97.872%
2025-07-28	0.6100	0.7200	0.6100	0.6300	-11.268%	40	104	-98.413%
2025-07-24	0.7100	0.7100	0.7100	0.7100	-25.263%	2	144	-98.592%
2025-06-24	0.9300	0.9500	0.9300	0.9500	-26.923%	2	142	-98.947%
2025-06-03	1.3700	1.3700	1.3000	1.3000	-2.985%	2	142	-99.231%
2025-05-28	1.4400	1.4400	1.3400	1.3400	-9.459%	2	142	-99.254%
2025-05-22	1.5500	1.5500	1.4800	1.4800	+2.069%	6	142	-99.324%
2025-05-21	1.4500	1.4500	1.4500	1.4500	+15.079%	1	142	-99.310%
2025-05-14	1.4100	1.4100	1.2600	1.2600	-8.029%	2	141	-99.206%
2025-05-12	1.3300	1.3700	1.3300	1.3700	-27.895%	3	141	-99.270%
2025-04-30	1.9000	1.9000	1.9000	1.9000	-19.149%	1	139	-99.474%
2025-04-07	2.3500	2.3500	2.3500	2.3500	+30.556%	2	138	-99.574%
2025-04-04	1.8000	1.8000	1.8000	1.8000	+45.161%	2	136	-99.444%
2025-03-11	1.0000	1.2400	1.0000	1.2400	+25.253%	2	135	-99.194%
2025-02-03	0.5300	0.9900	0.5300	0.9900	+59.677%	2	133	-98.990%
2025-01-29	0.4800	0.6200	0.4800	0.6200	-43.636%	11	135	-98.387%
2025-01-07	1.1000	1.1000	1.1000	1.1000	0.000%	6	125	-99.091%
2025-01-03	1.1000	1.1000	1.1000	1.1000	-7.563%	2	120	-99.091%
2024-12-30	1.2500	1.2500	1.1300	1.1900	-0.833%	39	120	-99.160%
2024-12-26	1.2000	1.2000	1.2000	1.2000	-7.692%	1	82	-99.167%
2024-12-20	1.3000	1.3000	1.3000	1.3000	+9.244%	2	81	-99.231%
2024-12-18	1.1000	1.1900	1.1000	1.1900	+6.250%	3	81	-99.160%
2024-12-16	1.0800	1.1200	1.0800	1.1200	+21.739%	3	78	-99.107%
2024-12-05	0.9200	0.9200	0.9200	0.9200	0.000%	1	75	-98.913%
2024-12-02	0.9000	0.9300	0.9000	0.9200	-8.000%	10	75	-98.913%
2024-11-22	1.0000	1.0000	1.0000	1.0000	-9.091%	14	65	-99.000%
2024-11-13	1.1000	1.1000	1.1000	1.1000	0.000%	1	68	-99.091%
2024-11-12	1.0900	1.1000	1.0700	1.1000	-14.729%	7	68	-99.091%
2024-08-26	1.2900	1.2900	1.2900	1.2900	-7.857%	4	63	-99.225%
2024-08-20	1.4000	1.4000	1.4000	1.4000	0.000%	3	67	-99.286%
2024-08-13	1.4000	1.4000	1.4000	1.4000	-17.647%	1	67	-99.286%
2024-07-31	1.7100	1.7100	1.7000	1.7000	-19.048%	18	68	-99.412%
2024-07-30	2.1000	2.1000	2.1000	2.1000	-2.326%	1	63	-99.524%
2024-07-26	2.1500	2.1500	2.1500	2.1500	-2.273%	4	62	-99.535%
2024-07-25	2.2000	2.2000	2.2000	2.2000	+4.762%	2	62	-99.545%
2024-07-24	2.1500	2.1500	2.1000	2.1000	-6.250%	12	62	-99.524%
2024-07-18	2.2400	2.2400	2.2400	2.2400	+19.786%	1	60	-99.554%
2024-07-15	1.8700	1.8700	1.8700	1.8700	-9.662%	1	60	-99.465%
2024-07-10	2.0700	2.0700	2.0700	2.0700	+7.254%	2	59	-99.517%
2024-07-09	1.9300	1.9300	1.9300	1.9300	+93.000%	1	57	-99.482%
2024-07-08	1.8100	1.8100	1.0000	1.0000	-42.857%	36	56	-99.000%
2024-07-02	1.7500	1.7500	1.7500	1.7500	+2.339%	1	20	-99.429%
2024-06-27	1.3800	1.7100	1.3800	1.7100	+11.039%	11	19	-99.415%
2024-06-26	1.5400	1.5400	1.5400	1.5400	-11.494%	2	8	-99.351%
2024-06-25	1.7400	1.7400	1.7400	1.7400	+1.754%	2	6	-99.425%
2024-06-24	1.7100	1.7100	1.7100	1.7100	+17.123%	2	4	-99.415%
2024-06-21	1.4600	1.4600	1.4600	1.4600	-27.000%	2	2	-99.315%
2024-06-12	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	-99.500%