Dark

SBUX20261218P55
SBUX Dec 18 2026 55.00 Put (SBUX261218P00055000)
option OPRA

Inactive

Aug 26, 2026

0.0700-22.222%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.0100	0.0700	0.0100	0.0700	-22.222%	2	981	0.000%
2026-08-19	0.0900	0.0900	0.0900	0.0900	-10.000%	1	983	-22.222%
2026-08-18	0.1000	0.1000	0.1000	0.1000	0.000%	2	984	-30.000%
2026-08-17	0.1000	0.1000	0.1000	0.1000	0.000%	3	986	-30.000%
2026-08-10	0.1000	0.1000	0.1000	0.1000	-52.381%	1	989	-30.000%
2026-07-31	0.2100	0.2100	0.2100	0.2100	-27.586%	2	990	-66.667%
2026-07-27	0.2900	0.2900	0.2900	0.2900	+70.588%	1	990	-75.862%
2026-07-21	0.1900	0.1900	0.1700	0.1700	-26.087%	2	989	-58.824%
2026-06-29	0.2300	0.2300	0.2300	0.2300	0.000%	3	989	-69.565%
2026-06-22	0.2300	0.2300	0.2300	0.2300	-79.091%	1	991	-69.565%
2026-06-11	1.1000	1.1000	1.1000	1.1000	+254.839%	2	991	-93.636%
2026-06-09	0.3100	0.3100	0.3100	0.3100	-29.545%	1	991	-77.419%
2026-05-28	0.4400	0.4400	0.4400	0.4400	+57.143%	1	992	-84.091%
2026-05-21	0.3000	0.3000	0.2800	0.2800	0.000%	47	992	-75.000%
2026-05-20	0.2800	0.2800	0.2800	0.2800	0.000%	2	992	-75.000%
2026-05-19	0.2800	0.2800	0.2800	0.2800	+16.667%	1	1,039	-75.000%
2026-05-15	0.2300	0.2400	0.2300	0.2400	-20.000%	15	1,039	-70.833%
2026-05-11	0.4800	0.4800	0.3000	0.3000	-3.226%	11	1,051	-76.667%
2026-04-29	0.4000	0.4000	0.3100	0.3100	-49.180%	20	1,042	-77.419%
2026-04-28	0.6100	0.6100	0.6100	0.6100	+22.000%	2	1,045	-88.525%
2026-04-23	0.5000	0.5000	0.5000	0.5000	+8.696%	40	1,043	-86.000%
2026-04-17	0.4700	0.4700	0.4600	0.4600	-29.231%	2	1,003	-84.783%
2026-04-16	0.5800	0.6500	0.5800	0.6500	+3.175%	4	1,005	-89.231%
2026-04-15	0.6700	0.6700	0.6300	0.6300	-10.000%	122	1,007	-88.889%
2026-04-14	0.7000	0.7000	0.7000	0.7000	+1.449%	3	1,045	-90.000%
2026-04-13	0.7200	0.7200	0.6900	0.6900	-37.273%	7	1,048	-89.855%
2026-04-01	1.0700	1.1000	1.0700	1.1000	-19.118%	4	1,048	-93.636%
2026-03-30	1.3000	1.3600	1.3000	1.3600	+36.000%	5	1,047	-94.853%
2026-03-27	1.0000	1.0000	1.0000	1.0000	+5.263%	1	1,042	-93.000%
2026-03-19	0.9500	0.9500	0.9500	0.9500	+5.556%	1	1,041	-92.632%
2026-03-18	0.6800	0.9000	0.6800	0.9000	+38.462%	7	1,040	-92.222%
2026-03-12	0.6500	0.6500	0.6500	0.6500	-4.412%	20	1,033	-89.231%
2026-03-06	0.6800	0.6800	0.6800	0.6800	+17.241%	2	1,033	-89.706%
2026-02-27	0.5800	0.5800	0.5800	0.5800	-7.937%	1	1,031	-87.931%
2026-02-26	0.5900	0.6300	0.5900	0.6300	-1.563%	21	1,031	-88.889%
2026-02-24	0.6400	0.6400	0.6400	0.6400	+4.918%	2	1,011	-89.063%
2026-02-20	0.6100	0.6100	0.6100	0.6100	-8.955%	1	1,009	-88.525%
2026-02-13	0.7000	0.7000	0.6700	0.6700	-2.899%	5	1,005	-89.552%
2026-02-09	0.6900	0.6900	0.6900	0.6900	+9.524%	2	1,005	-89.855%
2026-02-05	0.6300	0.6300	0.6300	0.6300	-25.000%	1	1,004	-88.889%
2026-01-30	0.8400	0.8400	0.8400	0.8400	+25.373%	1	1,003	-91.667%
2026-01-29	0.8200	0.8200	0.6700	0.6700	+1.515%	6	1,003	-89.552%
2026-01-28	0.5300	0.6800	0.5300	0.6600	+4.762%	22	1,000	-89.394%
2026-01-26	0.6300	0.6300	0.6300	0.6300	-21.250%	1	982	-88.889%
2026-01-16	0.8000	0.8000	0.8000	0.8000	+2.564%	1	983	-91.250%
2026-01-15	0.7800	0.7800	0.7800	0.7800	-25.714%	1	983	-91.026%
2026-01-12	1.0500	1.0500	1.0500	1.0500	-4.545%	1	984	-93.333%
2026-01-08	1.1300	1.1300	1.0400	1.1000	-9.091%	5	984	-93.636%
2026-01-07	1.2100	1.2100	1.2100	1.2100	-19.333%	1	980	-94.215%
2025-12-24	1.5000	1.5000	1.5000	1.5000	-3.226%	1	978	-95.333%
2025-12-23	1.5000	1.5500	1.5000	1.5500	+14.815%	12	978	-95.484%
2025-12-22	1.3000	1.3500	1.3000	1.3500	+6.299%	4	971	-94.815%
2025-12-18	1.2700	1.2700	1.2700	1.2700	-16.993%	2	968	-94.488%
2025-12-15	1.5300	1.5300	1.5300	1.5300	-12.571%	1	967	-95.425%
2025-12-10	1.7500	1.7500	1.7500	1.7500	-10.714%	1	967	-96.000%
2025-12-09	1.9600	1.9600	1.9600	1.9600	+19.512%	1	966	-96.429%
2025-12-03	1.6400	1.6400	1.6400	1.6400	-1.796%	1	965	-95.732%
2025-11-28	1.7100	1.7100	1.6600	1.6700	-17.327%	47	966	-95.808%
2025-11-24	2.0200	2.0200	2.0200	2.0200	+1.000%	1	938	-96.535%
2025-11-21	2.0000	2.0000	2.0000	2.0000	-7.407%	1	938	-96.500%
2025-11-18	2.1600	2.1600	2.1600	2.1600	+21.348%	10	938	-96.759%
2025-11-13	1.7800	1.7800	1.7800	1.7800	+7.879%	1	939	-96.067%
2025-11-12	1.6500	1.6500	1.6500	1.6500	-2.941%	1	939	-95.758%
2025-11-11	1.7000	1.7000	1.7000	1.7000	-6.593%	1	939	-95.882%
2025-11-04	2.2000	2.2000	1.8200	1.8200	-5.208%	2	938	-96.154%
2025-10-22	1.9200	1.9200	1.9200	1.9200	+6.667%	1	937	-96.354%
2025-10-21	1.8000	1.8000	1.8000	1.8000	-5.263%	1	937	-96.111%
2025-10-17	1.9000	1.9000	1.9000	1.9000	-24.901%	1	937	-96.316%
2025-10-13	2.2000	2.5300	2.2000	2.5300	+17.130%	2	936	-97.233%
2025-10-06	2.1600	2.1600	2.1600	2.1600	+16.129%	3	936	-96.759%
2025-10-02	1.8600	1.8600	1.8600	1.8600	+16.250%	2	933	-96.237%
2025-10-01	1.6000	1.6000	1.6000	1.6000	-19.598%	1	932	-95.625%
2025-09-29	2.0700	2.0700	1.9600	1.9900	-1.485%	15	931	-96.482%
2025-09-25	2.0200	2.0200	2.0200	2.0200	+1.000%	4	928	-96.535%
2025-09-22	2.0000	2.0000	2.0000	2.0000	-2.439%	1	928	-96.500%
2025-09-17	2.0200	2.0500	2.0200	2.0500	+3.015%	2	928	-96.585%
2025-09-16	1.9900	1.9900	1.9900	1.9900	-4.327%	2	928	-96.482%
2025-09-15	2.0700	2.0800	2.0700	2.0800	-0.952%	4	928	-96.635%
2025-09-10	2.1000	2.1000	2.1000	2.1000	+17.978%	2	928	-96.667%
2025-09-02	1.7900	1.7900	1.7800	1.7800	-1.111%	2	928	-96.067%
2025-08-28	1.8000	1.8000	1.8000	1.8000	-2.174%	1	928	-96.111%
2025-08-27	1.7500	1.8400	1.7500	1.8400	-2.128%	3	928	-96.196%
2025-08-26	1.8800	1.8800	1.8800	1.8800	+29.655%	1	928	-96.277%
2025-08-18	1.4100	1.4500	1.4100	1.4500	-3.333%	2	928	-95.172%
2025-08-15	1.5000	1.5000	1.5000	1.5000	+3.448%	1	929	-95.333%
2025-08-14	1.4000	1.4500	1.4000	1.4500	-6.452%	2	928	-95.172%
2025-08-11	1.5500	1.5500	1.5500	1.5500	-3.125%	2	927	-95.484%
2025-08-07	1.5800	1.6700	1.5800	1.6000	-4.192%	3	927	-95.625%
2025-08-06	1.6100	1.6700	1.6100	1.6700	+1.212%	2	927	-95.808%
2025-08-05	1.6100	1.6900	1.5900	1.6500	-2.941%	8	927	-95.758%
2025-08-04	1.7000	1.7500	1.5900	1.7000	-9.091%	5	927	-95.882%
2025-08-01	1.8700	1.8700	1.8700	1.8700	+27.211%	2	925	-96.257%
2025-07-30	1.2900	1.6000	1.2900	1.4700	+14.844%	20	925	-95.238%
2025-07-29	1.4900	1.4900	1.2800	1.2800	-7.246%	30	922	-94.531%
2025-07-28	1.3100	1.4200	1.3100	1.3800	-3.497%	40	922	-94.928%
2025-07-25	1.4300	1.4300	1.4300	1.4300	-7.143%	1	912	-95.105%
2025-07-18	1.5900	1.5900	1.5400	1.5400	+2.667%	2	912	-95.455%
2025-07-17	1.6100	1.6100	1.5000	1.5000	-6.832%	2	912	-95.333%
2025-07-14	1.6100	1.6100	1.6100	1.6100	+6.623%	143	911	-95.652%
2025-07-11	1.5900	1.5900	1.5100	1.5100	+0.667%	2	889	-95.364%
2025-07-09	1.5900	1.5900	1.5000	1.5000	-8.537%	2	889	-95.333%
2025-07-01	1.6400	1.6400	1.6400	1.6400	-11.828%	1	891	-95.732%
2025-06-24	1.9900	1.9900	1.8600	1.8600	-5.584%	2	891	-96.237%
2025-06-23	1.9700	1.9700	1.9700	1.9700	+1.026%	2	891	-96.447%
2025-06-13	1.9900	1.9900	1.9300	1.9500	-18.750%	12	891	-96.410%
2025-06-06	2.3000	2.4000	2.3000	2.4000	-6.250%	4	892	-97.083%
2025-06-05	2.4400	2.5600	2.4400	2.5600	+1.992%	2	891	-97.266%
2025-06-03	2.6800	2.6800	2.5100	2.5100	-13.149%	2	890	-97.211%
2025-05-29	2.9900	2.9900	2.8900	2.8900	+16.532%	2	890	-97.578%
2025-05-28	2.4800	2.4800	2.4800	2.4800	-8.148%	1	890	-97.177%
2025-05-27	2.5200	2.7000	2.5200	2.7000	-2.527%	2	890	-97.407%
2025-05-16	2.8500	2.8500	2.6900	2.7700	+6.538%	12	890	-97.473%
2025-05-14	2.6800	2.6800	2.6000	2.6000	-5.109%	2	889	-97.308%
2025-05-12	2.9500	2.9500	2.6800	2.7400	-18.935%	782	889	-97.445%
2025-05-08	3.3800	3.3800	3.3800	3.3800	+2.736%	1	157	-97.929%
2025-04-30	3.2900	3.2900	3.2900	3.2900	+1.231%	1	158	-97.872%
2025-04-29	3.2500	3.2500	3.2500	3.2500	0.000%	25	158	-97.846%
2025-04-28	3.2500	3.2500	3.2500	3.2500	-17.513%	2	143	-97.846%
2025-04-16	3.9400	3.9400	3.9400	3.9400	-19.592%	1	141	-98.223%
2025-04-09	4.9000	4.9000	4.9000	4.9000	+22.500%	2	141	-98.571%
2025-04-04	3.4000	4.0000	3.4000	4.0000	+45.985%	6	139	-98.250%
2025-04-03	2.6300	2.7400	2.6300	2.7400	+242.500%	4	139	-97.445%
2025-02-14	0.8000	0.8000	0.8000	0.8000	-13.043%	6	140	-91.250%
2025-02-03	0.9200	0.9200	0.9200	0.9200	-8.000%	1	140	-92.391%
2025-01-30	1.3300	1.3300	1.0000	1.0000	+13.636%	5	145	-93.000%
2025-01-29	1.0000	1.0000	0.8800	0.8800	-41.333%	5	145	-92.045%
2025-01-21	1.5000	1.5000	1.5000	1.5000	-21.053%	2	144	-95.333%
2025-01-15	1.9000	1.9000	1.9000	1.9000	-8.213%	1	144	-96.316%
2025-01-06	2.0700	2.0700	2.0700	2.0700	-13.025%	1	145	-96.618%
2024-12-30	2.2600	2.3800	2.2600	2.3800	-8.108%	19	144	-97.059%
2024-12-20	2.5900	2.5900	2.5900	2.5900	+17.727%	1	153	-97.297%
2024-12-18	2.1700	2.2000	2.1700	2.2000	+11.675%	2	152	-96.818%
2024-12-16	1.8800	1.9700	1.8800	1.9700	+10.056%	5	145	-96.447%
2024-12-06	1.7900	1.7900	1.7900	1.7900	+13.291%	2	145	-96.089%
2024-12-02	1.6400	1.6400	1.5800	1.5800	-1.863%	4	145	-95.570%
2024-11-29	1.6100	1.6100	1.6100	1.6100	-4.734%	8	149	-95.652%
2024-11-27	1.6900	1.6900	1.6900	1.6900	-8.649%	1	147	-95.858%
2024-11-21	1.8500	1.8500	1.8500	1.8500	-2.116%	10	147	-96.216%
2024-11-11	1.9000	1.9000	1.8900	1.8900	-13.303%	3	157	-96.296%
2024-10-30	2.3000	2.3100	2.1800	2.1800	-14.510%	24	158	-96.789%
2024-09-23	2.5500	2.5500	2.5500	2.5500	+7.143%	1	143	-97.255%
2024-09-13	2.3800	2.3800	2.3800	2.3800	-19.595%	20	142	-97.059%
2024-09-06	3.1500	3.1500	2.9500	2.9600	+18.876%	16	132	-97.635%
2024-08-28	2.4900	2.4900	2.4900	2.4900	+13.699%	1	139	-97.189%
2024-08-27	2.1900	2.1900	2.1900	2.1900	-4.367%	1	140	-96.804%
2024-08-26	2.2900	2.2900	2.2900	2.2900	-3.376%	1	141	-96.943%
2024-08-20	2.3700	2.3700	2.3700	2.3700	-8.140%	1	140	-97.046%
2024-08-15	2.5800	2.5800	2.5800	2.5800	+3.614%	1	140	-97.287%
2024-08-14	2.5000	2.7200	2.2600	2.4900	-16.162%	10	141	-97.189%
2024-08-13	3.6900	3.6900	2.9700	2.9700	-40.361%	34	140	-97.643%
2024-08-06	4.9800	4.9800	4.9800	4.9800	+15.278%	1	140	-98.594%
2024-08-05	5.0000	5.0000	4.3200	4.3200	+4.096%	2	141	-98.380%
2024-08-01	4.2000	4.2000	4.1500	4.1500	+25.758%	7	141	-98.313%
2024-07-31	3.3000	3.3000	3.3000	3.3000	-20.482%	4	134	-97.879%
2024-07-29	4.1500	4.1500	4.1500	4.1500	0.000%	5	135	-98.313%
2024-07-26	4.1500	4.1500	4.1500	4.1500	-1.190%	30	130	-98.313%
2024-07-25	4.2000	4.2000	4.2000	4.2000	+2.689%	1	141	-98.333%
2024-07-24	4.1000	4.1000	3.8800	4.0900	+9.067%	4	141	-98.289%
2024-07-23	3.7500	3.7500	3.7500	3.7500	+1.902%	1	140	-98.133%
2024-07-22	0.8000	3.9000	0.8000	3.6800	-10.244%	84	139	-98.098%
2024-07-17	4.1000	4.1000	4.1000	4.1000	+0.985%	2	82	-98.293%
2024-07-15	3.2500	4.0600	3.2500	4.0600	+0.247%	3	82	-98.276%
2024-07-12	4.1000	4.1000	4.0500	4.0500	-3.571%	28	81	-98.272%
2024-07-11	4.2400	4.2400	3.8200	4.2000	+9.375%	13	67	-98.333%
2024-07-10	4.2000	4.2800	3.8400	3.8400	-8.571%	14	62	-98.177%
2024-07-09	4.2000	4.2000	4.2000	4.2000	+18.310%	11	52	-98.333%
2024-07-05	3.5500	3.5500	3.5500	3.5500	+48.536%	4	41	-98.028%
2024-06-24	3.5500	3.5500	2.3900	2.3900	-26.462%	7	39	-97.071%
2024-06-21	3.4500	3.4500	3.2500	3.2500	-1.515%	4	37	-97.846%
2024-06-20	3.3000	3.3000	3.3000	3.3000	0.000%	1	35	-97.879%
2024-06-18	3.4000	3.4000	3.1500	3.3000	+20.000%	31	3	-97.879%
2024-06-14	3.5500	3.5500	2.7500	2.7500	-19.355%	4	3	-97.455%
2024-06-12	3.4100	3.4100	3.4100	3.4100	0.000%	1	1	-97.947%