Dark

SBUX20261218P60
SBUX Dec 18 2026 60.00 Put (SBUX261218P00060000)
option OPRA

EOD

Sep 23, 2026

0.0800+14.286%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0800	0.0800	0.0800	0.0800	+14.286%	10	8,751	0.000%
2026-09-01	0.0700	0.0700	0.0700	0.0700	-30.000%	1	8,761	+14.286%
2026-08-26	0.1000	0.1000	0.1000	0.1000	-28.571%	3	8,762	-20.000%
2026-08-12	0.1400	0.1400	0.1400	0.1400	+7.692%	1	8,762	-42.857%
2026-08-05	0.1900	0.1900	0.1300	0.1300	+30.000%	2	8,763	-38.462%
2026-07-30	0.2400	0.2400	0.1000	0.1000	-64.286%	4	8,762	-20.000%
2026-07-24	0.2800	0.2800	0.2800	0.2800	-15.152%	10	8,762	-71.429%
2026-07-22	0.3100	0.3300	0.3100	0.3300	+43.478%	11	8,772	-75.758%
2026-07-21	0.2200	0.2400	0.2200	0.2300	-8.000%	40	8,773	-65.217%
2026-07-09	0.2500	0.2500	0.2500	0.2500	+13.636%	5	8,788	-68.000%
2026-07-07	0.2200	0.2200	0.2200	0.2200	-12.000%	8	8,788	-63.636%
2026-07-06	0.3100	0.3100	0.2500	0.2500	-7.407%	284	8,796	-68.000%
2026-06-29	0.2700	0.2700	0.2700	0.2700	-32.500%	1	8,901	-70.370%
2026-06-12	0.4000	0.4000	0.4000	0.4000	-18.367%	1	8,901	-80.000%
2026-06-08	0.4900	0.4900	0.4900	0.4900	-16.949%	4	8,901	-83.673%
2026-06-05	0.5900	0.5900	0.5900	0.5900	0.000%	3	8,901	-86.441%
2026-06-03	0.5900	0.5900	0.5900	0.5900	+3.509%	1	8,901	-86.441%
2026-06-01	0.5500	0.5900	0.5500	0.5700	+62.857%	17	8,901	-85.965%
2026-05-29	0.3500	0.3500	0.3500	0.3500	-23.913%	1	8,901	-77.143%
2026-05-28	0.4600	0.4600	0.4600	0.4600	-8.000%	1	8,900	-82.609%
2026-05-21	0.5000	0.5000	0.5000	0.5000	+31.579%	1	8,900	-84.000%
2026-05-18	0.3800	0.3800	0.3800	0.3800	-28.302%	4	8,900	-78.947%
2026-05-11	0.5300	0.5300	0.5300	0.5300	+17.778%	1	8,904	-84.906%
2026-05-07	0.4500	0.4500	0.4500	0.4500	-15.094%	7	8,905	-82.222%
2026-04-29	0.5300	0.5300	0.5300	0.5300	-31.169%	2	8,905	-84.906%
2026-04-27	0.7700	0.7700	0.7700	0.7700	-2.532%	2	8,905	-89.610%
2026-04-21	0.7900	0.7900	0.7900	0.7900	-3.659%	30	8,907	-89.873%
2026-04-16	0.8200	0.8200	0.8200	0.8200	-13.684%	2	8,937	-90.244%
2026-04-14	0.9100	0.9500	0.9100	0.9500	-5.941%	11	8,937	-91.579%
2026-04-13	1.0800	1.0800	1.0100	1.0100	-31.757%	3	8,943	-92.079%
2026-04-01	1.4800	1.4800	1.4800	1.4800	-23.711%	1	8,944	-94.595%
2026-03-27	1.9500	1.9500	1.9400	1.9400	+33.793%	2	8,944	-95.876%
2026-03-24	1.4500	1.4500	1.4500	1.4500	+11.538%	9	8,944	-94.483%
2026-03-23	1.3000	1.3000	1.3000	1.3000	0.000%	1	8,944	-93.846%
2026-03-19	1.3000	1.3000	1.3000	1.3000	+11.111%	1	8,944	-93.846%
2026-03-18	1.0900	1.1700	1.0900	1.1700	+3.540%	5	8,943	-93.162%
2026-03-10	1.1300	1.1300	1.1300	1.1300	+0.893%	5	8,942	-92.920%
2026-03-09	1.1500	1.1600	0.9000	1.1200	+14.286%	4	8,947	-92.857%
2026-03-05	0.9800	0.9800	0.9800	0.9800	-18.333%	20	8,949	-91.837%
2026-03-03	1.2000	1.2000	1.2000	1.2000	+9.091%	1	8,969	-93.333%
2026-03-02	1.1000	1.1000	1.1000	1.1000	+18.280%	4	8,970	-92.727%
2026-02-26	0.9300	0.9300	0.9300	0.9300	+43.077%	30	8,974	-91.398%
2026-02-25	0.6500	0.6500	0.6500	0.6500	-36.275%	1	8,962	-87.692%
2026-02-23	1.0200	1.0200	1.0200	1.0200	+7.368%	1	8,962	-92.157%
2026-02-20	0.9500	0.9500	0.9500	0.9500	-9.524%	1	8,962	-91.579%
2026-02-19	1.0500	1.0500	1.0500	1.0500	+17.978%	1	8,962	-92.381%
2026-02-13	0.8900	0.8900	0.8900	0.8900	+4.706%	1	8,962	-91.011%
2026-02-12	0.8500	0.8500	0.8500	0.8500	+19.718%	1	8,962	-90.588%
2026-02-11	0.6800	0.7100	0.6800	0.7100	-16.471%	2	8,961	-88.732%
2026-02-06	0.8500	0.8500	0.8500	0.8500	-27.350%	2	8,962	-90.588%
2026-02-03	1.1400	1.1700	1.0800	1.1700	+6.364%	5	8,964	-93.162%
2026-01-29	1.1000	1.1000	1.1000	1.1000	+20.879%	1	8,966	-92.727%
2026-01-28	0.8100	1.1000	0.8100	0.9100	-22.222%	5	8,965	-91.209%
2026-01-21	1.1700	1.1700	1.1700	1.1700	+1.739%	20	8,969	-93.162%
2026-01-16	1.1500	1.1500	1.1500	1.1500	-7.258%	1	8,960	-93.043%
2026-01-15	1.2400	1.2400	1.2400	1.2400	-28.736%	1	8,960	-93.548%
2026-01-08	1.8200	1.8200	1.7400	1.7400	-7.937%	2	8,961	-95.402%
2026-01-07	1.8000	1.9000	1.8000	1.8900	-5.970%	27	8,959	-95.767%
2025-12-30	2.0000	2.0200	1.9600	2.0100	-11.842%	52	8,959	-96.020%
2025-12-23	2.0900	2.2800	2.0900	2.2800	+20.000%	17	8,927	-96.491%
2025-12-22	1.9000	1.9000	1.9000	1.9000	+10.465%	3	8,927	-95.789%
2025-12-18	1.8000	1.8300	1.7200	1.7200	-21.818%	212	8,927	-95.349%
2025-12-16	2.2000	2.2000	2.2000	2.2000	-8.333%	3	8,755	-96.364%
2025-12-12	2.4000	2.4000	2.4000	2.4000	-12.727%	1	8,755	-96.667%
2025-12-10	2.7500	2.7500	2.7500	2.7500	+1.852%	2	8,756	-97.091%
2025-12-08	2.7000	2.7000	2.7000	2.7000	+8.000%	2	8,758	-97.037%
2025-12-05	2.5000	2.5000	2.5000	2.5000	+0.806%	1	8,757	-96.800%
2025-12-04	2.4800	2.4800	2.4800	2.4800	-0.800%	1	8,757	-96.774%
2025-11-26	2.5500	2.5500	2.5000	2.5000	-5.660%	21	8,777	-96.800%
2025-11-25	2.6500	2.7400	2.6500	2.6500	-0.749%	21	8,777	-96.981%
2025-11-21	2.8000	2.8000	2.6700	2.6700	-3.957%	84	8,788	-97.004%
2025-11-20	2.7800	2.7800	2.7800	2.7800	-5.119%	1	8,859	-97.122%
2025-11-18	2.9000	2.9300	2.9000	2.9300	+9.328%	21	8,859	-97.270%
2025-11-14	2.5800	2.6800	2.5800	2.6800	+11.203%	27	8,849	-97.015%
2025-11-12	2.3000	2.4100	2.3000	2.4100	-14.841%	193	8,833	-96.680%
2025-11-07	3.0000	3.0000	2.7500	2.8300	-10.159%	192	8,949	-97.173%
2025-11-06	3.1500	3.1500	3.1500	3.1500	+21.622%	18	8,949	-97.460%
2025-11-05	2.5900	2.5900	2.5900	2.5900	-15.635%	1	8,949	-96.911%
2025-11-04	3.0400	3.7000	3.0400	3.0700	-3.762%	5	8,948	-97.394%
2025-10-31	3.3000	3.3000	3.1900	3.1900	+11.930%	22	8,948	-97.492%
2025-10-30	2.8500	2.8500	2.8500	2.8500	-3.390%	44	8,948	-97.193%
2025-10-29	2.7300	2.9500	2.7300	2.9500	+18.952%	78	8,904	-97.288%
2025-10-27	2.4800	2.4800	2.4800	2.4800	-11.429%	1	8,886	-96.774%
2025-10-23	2.8000	2.8000	2.8000	2.8000	+2.941%	10	8,886	-97.143%
2025-10-22	2.7200	2.7200	2.7200	2.7200	-11.688%	2	8,876	-97.059%
2025-10-15	3.1000	3.1500	3.0500	3.0800	-13.239%	4	8,876	-97.403%
2025-10-13	3.5500	3.5500	3.5500	3.5500	-6.579%	10	8,875	-97.746%
2025-10-10	3.8000	3.8000	3.8000	3.8000	+4.110%	1	8,875	-97.895%
2025-10-09	3.6500	3.6500	3.6500	3.6500	+10.606%	1	8,876	-97.808%
2025-10-07	3.2600	3.3000	3.2600	3.3000	+3.125%	101	8,775	-97.576%
2025-10-06	3.0500	3.2000	3.0500	3.2000	+23.552%	9	8,775	-97.500%
2025-10-03	2.5700	2.5900	2.5700	2.5900	-3.358%	19	8,771	-96.911%
2025-10-02	2.6700	2.6800	2.6700	2.6800	-3.249%	2	8,754	-97.015%
2025-09-30	2.7700	2.7700	2.7700	2.7700	-1.773%	1	8,753	-97.112%
2025-09-29	2.7100	2.8200	1.7700	2.8200	-4.082%	5	8,754	-97.163%
2025-09-26	2.9400	2.9400	2.9400	2.9400	+0.685%	1	8,754	-97.279%
2025-09-25	2.9200	2.9200	2.9200	2.9200	+3.180%	3	8,754	-97.260%
2025-09-24	2.8300	2.8300	2.8300	2.8300	-4.714%	1	8,754	-97.173%
2025-09-15	2.9400	2.9800	2.9200	2.9700	-2.623%	1,003	8,753	-97.306%
2025-09-11	3.0500	3.0500	3.0500	3.0500	+4.096%	1	7,809	-97.377%
2025-09-09	2.8800	2.9300	2.8700	2.9300	-2.333%	6	7,809	-97.270%
2025-09-08	2.9500	3.0000	2.9500	3.0000	+11.111%	3	7,808	-97.333%
2025-09-03	2.5900	2.7000	2.5900	2.7000	+26.761%	3	7,807	-97.037%
2025-08-14	2.0300	2.3000	2.0300	2.1300	-5.333%	8	7,805	-96.244%
2025-08-07	2.2800	2.3600	2.1700	2.2500	-4.661%	4	7,802	-96.444%
2025-08-06	2.3500	2.4400	2.3500	2.3600	-14.182%	4	7,803	-96.610%
2025-08-01	2.6000	2.7500	2.6000	2.7500	+32.850%	4	7,804	-97.091%
2025-07-31	2.0000	2.0700	2.0000	2.0700	-0.481%	2	7,804	-96.135%
2025-07-29	2.0600	2.1600	2.0500	2.0800	+13.661%	1,256	7,805	-96.154%
2025-07-22	1.9900	1.9900	1.8300	1.8300	-12.857%	1,074	6,558	-95.628%
2025-07-21	2.1000	2.1000	2.1000	2.1000	-1.408%	1	5,583	-96.190%
2025-07-18	2.1900	2.1900	2.1300	2.1300	-1.389%	2	5,582	-96.244%
2025-07-14	2.1900	2.1900	2.1600	2.1600	+3.846%	2	5,583	-96.296%
2025-07-11	2.1900	2.1900	2.0800	2.0800	-7.143%	2	5,583	-96.154%
2025-07-01	2.2400	2.2400	2.2400	2.2400	-17.949%	1	5,584	-96.429%
2025-06-24	2.7900	2.7900	2.7300	2.7300	0.000%	2	5,583	-97.070%
2025-06-23	2.7000	2.7400	2.6400	2.7300	+0.368%	18	5,583	-97.070%
2025-06-20	2.7900	2.7900	2.7200	2.7200	-1.449%	4	5,583	-97.059%
2025-06-16	2.6500	2.7600	2.6500	2.7600	+1.845%	2	5,583	-97.101%
2025-06-13	2.6800	2.7100	2.4800	2.7100	+1.498%	6	5,583	-97.048%
2025-06-11	2.6700	2.6700	2.6700	2.6700	-8.562%	1	5,583	-97.004%
2025-06-09	3.1000	3.1500	2.5100	2.9200	-11.515%	111	5,584	-97.260%
2025-06-06	3.2100	3.3000	3.2100	3.3000	-3.790%	4	5,549	-97.576%
2025-06-05	3.2600	3.4300	3.2600	3.4300	-4.722%	2	5,550	-97.668%
2025-05-27	3.4100	3.6000	3.4100	3.6000	-10.224%	2	5,551	-97.778%
2025-05-23	4.0100	4.0100	4.0100	4.0100	+4.700%	4	5,549	-98.005%
2025-05-16	3.5600	3.8300	3.5600	3.8300	+7.887%	4	5,549	-97.911%
2025-05-15	3.5500	3.5500	3.5500	3.5500	-1.389%	1	5,549	-97.746%
2025-05-14	3.4500	3.6900	3.4500	3.6000	-20.879%	1,066	5,550	-97.778%
2025-05-06	4.4700	4.5500	4.4700	4.5500	-7.143%	2	4,698	-98.242%
2025-04-30	4.9200	5.0500	4.8000	4.9000	+5.603%	74	4,697	-98.367%
2025-04-24	4.6400	4.6400	4.6400	4.6400	-16.396%	1	4,626	-98.276%
2025-04-21	5.5500	5.5500	5.5500	5.5500	+8.824%	2,000	4,625	-98.559%
2025-04-16	5.1000	5.1000	5.1000	5.1000	+18.605%	750	2,625	-98.431%
2025-04-09	3.0000	4.3000	3.0000	4.3000	-10.417%	4	1,875	-98.140%
2025-04-08	4.8000	4.8000	4.8000	4.8000	-24.765%	1	1,879	-98.333%
2025-04-07	6.3800	6.3800	6.3800	6.3800	+27.092%	1	1,878	-98.746%
2025-04-04	5.0200	5.0200	5.0200	5.0200	+56.875%	6	1,878	-98.406%
2025-04-03	2.7400	3.2000	2.7400	3.2000	+43.498%	2	1,878	-97.500%
2025-04-02	2.1500	2.2300	2.1500	2.2300	-14.885%	2	1,878	-96.413%
2025-03-28	2.6200	2.6200	2.6200	2.6200	+4.800%	2	1,878	-96.947%
2025-03-14	2.5000	2.5000	2.5000	2.5000	+86.567%	6	1,878	-96.800%
2025-02-27	1.3400	1.3400	1.3400	1.3400	+22.936%	1	1,878	-94.030%
2025-02-19	1.2000	1.2000	1.0900	1.0900	-12.097%	5	1,879	-92.661%
2025-02-07	1.2400	1.2400	1.2400	1.2400	0.000%	20	1,879	-93.548%
2025-01-30	1.2400	1.2400	1.2400	1.2400	-17.333%	3	1,889	-93.548%
2025-01-29	1.3500	1.5000	1.3200	1.5000	-18.478%	53	1,889	-94.667%
2025-01-28	1.7400	1.8400	1.7400	1.8400	-8.000%	423	1,891	-95.652%
2025-01-22	2.0000	2.0000	2.0000	2.0000	-21.569%	3	1,570	-96.000%
2025-01-16	2.4000	2.5500	2.4000	2.5500	-15.000%	2	1,570	-96.863%
2025-01-02	3.0000	3.0000	3.0000	3.0000	-6.250%	1	1,570	-97.333%
2024-12-30	3.2000	3.2000	3.2000	3.2000	+10.345%	1	1,570	-97.500%
2024-12-27	3.0700	3.0700	2.9000	2.9000	-13.433%	6	1,569	-97.241%
2024-12-23	3.3500	3.3500	3.3500	3.3500	-6.944%	1	1,569	-97.612%
2024-12-20	3.6500	3.6500	3.6000	3.6000	+47.541%	3	1,568	-97.778%
2024-12-10	2.4400	2.4400	2.4400	2.4400	+1.245%	1	1,568	-96.721%
2024-12-06	2.4100	2.4100	2.4100	2.4100	+7.111%	2	1,568	-96.680%
2024-12-04	2.2500	2.2500	2.2500	2.2500	-22.414%	1	1,568	-96.444%
2024-11-07	2.9000	2.9000	2.9000	2.9000	-3.333%	10	1,567	-97.241%
2024-11-01	3.0000	3.0000	3.0000	3.0000	-2.280%	2	1,567	-97.333%
2024-10-23	3.0700	3.0700	3.0700	3.0700	-6.970%	3	1,567	-97.394%
2024-10-14	3.3000	3.3000	3.3000	3.3000	+2.167%	1	1,564	-97.576%
2024-10-09	3.2400	3.2400	3.2300	3.2300	-3.003%	7	1,564	-97.523%
2024-09-03	3.2000	3.3300	3.2000	3.3300	+0.301%	25	1,557	-97.598%
2024-08-28	3.3200	3.3200	3.3200	3.3200	+11.037%	1	1,572	-97.590%
2024-08-27	3.0500	3.0500	2.9500	2.9900	-3.548%	70	1,572	-97.324%
2024-08-26	3.1500	3.1500	3.1000	3.1000	-6.061%	17	1,572	-97.419%
2024-08-23	3.3500	3.6000	3.3000	3.3000	+3.125%	124	1,557	-97.576%
2024-08-21	3.2000	3.2000	3.2000	3.2000	-3.030%	1	1,512	-97.500%
2024-08-15	3.3000	3.3000	3.3000	3.3000	-5.714%	1	1,511	-97.576%
2024-08-14	3.4200	3.5000	3.2000	3.5000	+9.375%	3	1,511	-97.714%
2024-08-13	4.0000	5.0000	3.2000	3.2000	-42.857%	185	1,509	-97.500%
2024-08-12	5.6000	5.6100	5.6000	5.6000	-7.285%	10	1,570	-98.571%
2024-08-09	6.0400	6.0400	6.0400	6.0400	-7.077%	10	1,572	-98.675%
2024-08-05	6.1000	6.5000	6.1000	6.5000	+15.248%	11	1,572	-98.769%
2024-08-01	5.1000	5.6400	5.1000	5.6400	+20.000%	4	1,571	-98.582%
2024-07-31	4.4000	4.7000	4.4000	4.7000	-16.814%	5	1,570	-98.298%
2024-07-25	5.6500	5.6500	5.6500	5.6500	+9.709%	65	1,573	-98.584%
2024-07-22	5.1000	5.1500	5.1000	5.1500	-9.649%	4	1,508	-98.447%
2024-07-15	5.7000	5.7000	5.7000	5.7000	+5.556%	5	1,507	-98.596%
2024-07-12	5.7100	5.7100	5.4000	5.4000	-6.897%	47	1,502	-98.519%
2024-07-11	5.9000	5.9000	5.7500	5.8000	+3.571%	422	1,505	-98.621%
2024-07-10	5.6700	6.0700	5.1000	5.6000	-4.274%	959	1,107	-98.571%
2024-07-09	5.0000	5.8500	5.0000	5.8500	+15.842%	5	428	-98.632%
2024-07-05	5.0000	5.0500	4.8000	5.0500	+12.222%	402	423	-98.416%
2024-07-03	4.5000	4.5000	4.5000	4.5000	+3.687%	1	241	-98.222%
2024-06-26	4.6000	4.6000	4.3400	4.3400	-1.364%	152	241	-98.157%
2024-06-25	4.3500	4.4000	4.3500	4.4000	+27.168%	23	94	-98.182%
2024-06-24	3.4600	3.4600	3.4600	3.4600	-24.783%	1	71	-97.688%
2024-06-21	4.4000	4.6000	4.4000	4.6000	+2.222%	44	70	-98.261%
2024-06-18	4.4500	4.5000	4.3000	4.5000	-6.250%	47	1	-98.222%
2024-06-14	4.8000	4.8000	4.8000	4.8000	0.000%	2	1	-98.333%