Dark

SBUX20261218P50
SBUX Dec 18 2026 50.00 Put (SBUX261218P00050000)
option OPRA

EOD

Sep 21, 2026

0.0500+66.667%(+0.0200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.0400	0.0500	0.0400	0.0500	+66.667%	5	320	0.000%
2026-09-08	0.0300	0.0300	0.0300	0.0300	-25.000%	4	317	+66.667%
2026-09-02	0.0400	0.0400	0.0400	0.0400	-50.000%	1	317	+25.000%
2026-08-21	0.0700	0.0800	0.0700	0.0800	-20.000%	4	317	-37.500%
2026-07-31	0.1000	0.1000	0.1000	0.1000	-41.176%	5	317	-50.000%
2026-07-23	0.1700	0.1700	0.1700	0.1700	-32.000%	5	322	-70.588%
2026-07-21	0.2500	0.2500	0.2500	0.2500	+78.571%	1	322	-80.000%
2026-07-20	0.1000	0.1400	0.1000	0.1400	-6.667%	10	322	-64.286%
2026-07-13	0.1500	0.1500	0.1500	0.1500	-40.000%	1	322	-66.667%
2026-06-05	0.2500	0.2500	0.2500	0.2500	+31.579%	5	323	-80.000%
2026-05-21	0.1900	0.1900	0.1900	0.1900	-32.143%	3	328	-73.684%
2026-04-23	0.2800	0.2800	0.2800	0.2800	-33.333%	40	325	-82.143%
2026-04-15	0.4300	0.4300	0.4200	0.4200	+2.439%	9	285	-88.095%
2026-04-14	0.4100	0.4100	0.4100	0.4100	-52.326%	10	276	-87.805%
2026-03-31	0.8500	0.8600	0.8000	0.8600	-9.474%	16	276	-94.186%
2026-03-30	0.7500	0.9500	0.7500	0.9500	+72.727%	5	266	-94.737%
2026-03-19	0.4700	0.5500	0.4700	0.5500	+44.737%	31	266	-90.909%
2026-03-12	0.3800	0.3800	0.3800	0.3800	-35.593%	5	246	-86.842%
2026-03-10	0.5500	0.5900	0.5500	0.5900	+7.273%	6	241	-91.525%
2026-03-09	0.5500	0.5500	0.5500	0.5500	+27.907%	5	244	-90.909%
2026-02-25	0.4500	0.4500	0.4300	0.4300	+13.158%	3	246	-88.372%
2026-02-24	0.3600	0.4200	0.3600	0.3800	+2.703%	4	246	-86.842%
2026-02-13	0.3400	0.3700	0.3400	0.3700	-35.088%	2	246	-86.486%
2026-01-30	0.5700	0.5700	0.5700	0.5700	+32.558%	1	246	-91.228%
2026-01-29	0.4300	0.4300	0.4300	0.4300	-6.522%	1	247	-88.372%
2026-01-28	0.4900	0.4900	0.4600	0.4600	-9.804%	12	247	-89.130%
2026-01-26	0.4900	0.5100	0.4900	0.5100	+41.667%	50	247	-90.196%
2026-01-23	0.3600	0.3600	0.3600	0.3600	-40.984%	7	247	-86.111%
2026-01-13	0.6100	0.6100	0.6100	0.6100	-32.222%	1	247	-91.803%
2025-12-26	0.9000	0.9000	0.9000	0.9000	+26.761%	1	247	-94.444%
2025-12-18	0.7200	0.7200	0.7100	0.7100	-30.392%	5	246	-92.958%
2025-12-16	1.0200	1.0200	1.0200	1.0200	-18.400%	7	246	-95.098%
2025-12-11	1.2500	1.2500	1.2500	1.2500	+11.607%	4	246	-96.000%
2025-12-08	1.2600	1.2600	1.1200	1.1200	+4.673%	2	246	-95.536%
2025-12-04	1.0700	1.0700	1.0700	1.0700	-6.957%	4	246	-95.327%
2025-12-01	1.1500	1.1500	1.1500	1.1500	-29.878%	4	250	-95.652%
2025-11-05	1.6400	1.6400	1.6400	1.6400	+2.500%	10	246	-96.951%
2025-11-04	1.6000	1.6000	1.6000	1.6000	-10.615%	1	249	-96.875%
2025-10-13	1.7900	1.7900	1.7900	1.7900	-0.556%	10	248	-97.207%
2025-10-10	1.7400	1.8000	1.7400	1.8000	+4.651%	11	238	-97.222%
2025-10-08	1.7200	1.7200	1.7200	1.7200	+10.968%	1	228	-97.093%
2025-10-07	1.6000	1.6000	1.5500	1.5500	0.000%	2	228	-96.774%
2025-10-06	1.4000	1.5500	1.4000	1.5500	+13.139%	2	228	-96.774%
2025-09-26	1.3500	1.3700	1.3500	1.3700	+3.788%	2	226	-96.350%
2025-09-22	1.3200	1.3200	1.3200	1.3200	-2.941%	2	226	-96.212%
2025-09-16	1.3600	1.3600	1.3600	1.3600	-8.725%	1	226	-96.324%
2025-09-10	1.4100	1.4900	1.4100	1.4900	+25.210%	2	226	-96.644%
2025-09-03	1.1900	1.1900	1.1900	1.1900	+7.207%	1	225	-95.798%
2025-09-02	1.1100	1.1100	1.1100	1.1100	-9.756%	1	224	-95.495%
2025-08-28	1.1900	1.2300	1.1900	1.2300	-4.651%	2	224	-95.935%
2025-08-25	1.2100	1.2900	1.2100	1.2900	+22.857%	2	224	-96.124%
2025-08-22	1.0500	1.0500	1.0500	1.0500	-4.545%	4	223	-95.238%
2025-08-20	1.1000	1.1000	1.1000	1.1000	+2.804%	4	223	-95.455%
2025-08-06	1.1600	1.1600	1.0700	1.0700	-6.957%	2	222	-95.327%
2025-08-05	1.0500	1.1500	1.0500	1.1500	-29.012%	2	222	-95.652%
2025-08-01	1.6200	1.6200	1.6200	1.6200	+54.286%	1	222	-96.914%
2025-07-21	1.1200	1.1200	1.0500	1.0500	-9.483%	2	222	-95.238%
2025-07-03	1.1600	1.1600	1.1600	1.1600	-14.074%	1	220	-95.690%
2025-06-26	1.3500	1.3500	1.3500	1.3500	+4.651%	1	220	-96.296%
2025-06-24	1.4100	1.4100	1.2900	1.2900	-5.839%	2	219	-96.124%
2025-06-16	1.4100	1.4100	1.3600	1.3700	-12.739%	17	219	-96.350%
2025-06-09	1.6300	1.6300	1.0200	1.5700	+118.056%	4	202	-96.815%
2025-06-06	0.7200	0.7200	0.7200	0.7200	-61.497%	4	202	-93.056%
2025-06-03	1.9300	1.9300	1.8700	1.8700	-4.103%	2	204	-97.326%
2025-05-29	1.9500	1.9500	1.9500	1.9500	+0.515%	1	204	-97.436%
2025-05-28	2.0400	2.0400	1.9400	1.9400	-2.513%	2	203	-97.423%
2025-05-27	1.9900	1.9900	1.9900	1.9900	+2.051%	1	203	-97.487%
2025-05-14	1.9800	1.9800	1.8300	1.9500	-22.000%	4	202	-97.436%
2025-05-08	2.5000	2.5000	2.5000	2.5000	+1.215%	2	202	-98.000%
2025-05-06	2.4700	2.4700	2.4700	2.4700	-24.465%	1	204	-97.976%
2025-04-30	2.5200	3.2700	2.5200	3.2700	+35.124%	3	203	-98.471%
2025-04-25	2.5800	2.5800	2.4200	2.4200	-7.280%	4	201	-97.934%
2025-04-24	3.0700	3.0700	2.4800	2.6100	-14.426%	3	201	-98.084%
2025-04-21	3.0500	3.0500	3.0500	3.0500	+4.096%	6	200	-98.361%
2025-04-10	2.9300	2.9300	2.9300	2.9300	-18.611%	17	194	-98.294%
2025-04-09	3.6000	3.6000	3.6000	3.6000	-2.703%	5	177	-98.611%
2025-04-07	3.4500	3.7000	3.4500	3.7000	+92.708%	3	182	-98.649%
2025-04-03	1.9300	1.9300	1.9200	1.9200	+60.000%	2	182	-97.396%
2025-03-10	1.2000	1.2000	1.2000	1.2000	+21.212%	2	182	-95.833%
2025-01-30	0.9900	0.9900	0.9900	0.9900	+23.750%	2	182	-94.949%
2025-01-29	0.8000	0.8000	0.8000	0.8000	-14.894%	3	182	-93.750%
2025-01-21	1.1500	1.1500	0.9400	0.9400	-50.000%	22	180	-94.681%
2024-12-20	1.8800	1.8800	1.8800	1.8800	+51.613%	1	180	-97.340%
2024-11-25	1.2400	1.2400	1.2400	1.2400	-8.148%	1	180	-95.968%
2024-11-18	1.4000	1.4000	1.3500	1.3500	-8.784%	3	180	-96.296%
2024-11-11	1.4800	1.4800	1.4800	1.4800	-15.909%	1	178	-96.622%
2024-10-24	1.7600	1.7600	1.7600	1.7600	+2.326%	1	179	-97.159%
2024-10-16	1.7200	1.7200	1.7200	1.7200	+2.381%	1	178	-97.093%
2024-10-15	1.6800	1.6800	1.6800	1.6800	-9.677%	2	178	-97.024%
2024-09-13	1.8600	1.8600	1.8600	1.8600	-16.216%	2	178	-97.312%
2024-09-10	2.2200	2.2200	2.2200	2.2200	+20.652%	1	178	-97.748%
2024-08-28	1.8400	1.8400	1.8400	1.8400	-8.911%	1	178	-97.283%
2024-08-26	1.8600	2.0200	1.8600	2.0200	+4.663%	16	178	-97.525%
2024-08-19	1.9300	1.9300	1.9300	1.9300	0.000%	4	191	-97.409%
2024-08-16	1.9300	1.9300	1.9300	1.9300	-3.500%	2	191	-97.409%
2024-08-14	1.8800	2.0400	1.8800	2.0000	-14.894%	7	191	-97.500%
2024-08-13	2.5100	2.5100	1.7900	2.3500	-32.081%	29	188	-97.872%
2024-08-09	3.4600	3.4600	3.4600	3.4600	+1.765%	2	172	-98.555%
2024-08-08	3.4000	3.4000	3.4000	3.4000	0.000%	2	172	-98.529%
2024-08-07	3.4000	3.4000	3.4000	3.4000	-9.814%	1	170	-98.529%
2024-08-05	3.7700	3.7700	3.7700	3.7700	+29.110%	3	169	-98.674%
2024-08-02	2.9200	2.9200	2.9200	2.9200	-4.575%	4	169	-98.288%
2024-08-01	3.7000	3.7000	3.0600	3.0600	+30.769%	6	169	-98.366%
2024-07-31	2.3800	2.5000	2.3400	2.3400	-22.000%	23	169	-97.863%
2024-07-30	2.9000	3.0000	2.9000	3.0000	0.000%	10	168	-98.333%
2024-07-25	3.1500	3.1500	3.0000	3.0000	-3.226%	13	168	-98.333%
2024-07-24	2.8000	3.1000	2.8000	3.1000	+10.714%	23	159	-98.387%
2024-07-23	2.8000	2.8000	2.8000	2.8000	+3.321%	5	159	-98.214%
2024-07-22	0.0100	2.7100	0.0100	2.7100	-11.148%	14	159	-98.155%
2024-07-16	3.0500	3.0500	3.0500	3.0500	+2.694%	2	160	-98.361%
2024-07-15	2.9300	2.9700	2.9300	2.9700	+2.768%	3	158	-98.316%
2024-07-12	2.9800	2.9800	2.8900	2.8900	-5.246%	16	155	-98.270%
2024-07-11	3.0500	3.0500	3.0500	3.0500	+3.041%	3	147	-98.361%
2024-07-09	2.9600	2.9600	2.9600	2.9600	+28.696%	2	144	-98.311%
2024-06-25	2.4900	2.4900	1.9000	2.3000	-5.350%	63	142	-97.826%
2024-06-24	2.4300	2.4300	2.4300	2.4300	+3.404%	4	79	-97.942%
2024-06-21	2.2500	2.3500	2.2500	2.3500	+5.856%	34	75	-97.872%
2024-06-20	2.2200	2.2200	2.2200	2.2200	-16.226%	2	59	-97.748%
2024-06-18	2.3200	2.6500	2.3000	2.6500	+16.228%	42	17	-98.113%
2024-06-17	2.2800	2.2800	2.2800	2.2800	-10.588%	14	17	-97.807%
2024-06-12	2.5000	2.5500	2.5000	2.5500	-3.774%	2	4	-98.039%
2024-06-11	2.8200	2.8200	2.6500	2.6500	0.000%	2	2	-98.113%