Dark

SBUX20261218P65
SBUX Dec 18 2026 65.00 Put (SBUX261218P00065000)
option OPRA

EOD

Sep 22, 2026

0.1300-18.750%(-0.0300)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.1500	0.1500	0.1200	0.1300	-18.750%	12	2,595	0.000%
2026-09-18	0.1500	0.1600	0.1500	0.1600	0.000%	3	2,583	-18.750%
2026-09-16	0.1600	0.1600	0.1600	0.1600	0.000%	10	2,583	-18.750%
2026-09-11	0.1500	0.1600	0.1500	0.1600	+60.000%	100	2,573	-18.750%
2026-09-01	0.1200	0.1200	0.1000	0.1000	-56.522%	4	2,473	+30.000%
2026-08-31	0.2300	0.2300	0.2300	0.2300	+64.286%	1	2,474	-43.478%
2026-08-28	0.1300	0.1400	0.1300	0.1400	-39.130%	2	2,473	-7.143%
2026-08-27	0.2300	0.2300	0.2300	0.2300	+21.053%	1	2,475	-43.478%
2026-08-26	0.2600	0.2600	0.1900	0.1900	0.000%	2	2,474	-31.579%
2026-08-21	0.2200	0.2200	0.1800	0.1900	+5.556%	52	2,473	-31.579%
2026-08-18	0.1800	0.1800	0.1800	0.1800	-28.000%	15	2,523	-27.778%
2026-07-31	0.2500	0.2500	0.2500	0.2500	-43.182%	9	2,538	-48.000%
2026-07-28	0.3500	0.4400	0.3500	0.4400	+22.222%	2	2,538	-70.455%
2026-07-27	0.3600	0.3600	0.3600	0.3600	+2.857%	10	2,539	-63.889%
2026-07-21	0.3400	0.3500	0.3400	0.3500	-30.000%	4	2,530	-62.857%
2026-07-20	0.5000	0.5000	0.5000	0.5000	+47.059%	1	2,528	-74.000%
2026-07-14	0.3800	0.3800	0.3400	0.3400	-47.692%	5	2,529	-61.765%
2026-06-23	0.6500	0.6500	0.6500	0.6500	+30.000%	2	2,532	-80.000%
2026-06-18	0.5000	0.5000	0.5000	0.5000	-5.660%	5	2,530	-74.000%
2026-06-17	0.5300	0.5300	0.5300	0.5300	-66.875%	17	2,530	-75.472%
2026-05-28	1.6000	1.6000	1.6000	1.6000	+180.702%	1	2,530	-91.875%
2026-05-19	0.5700	0.5700	0.5700	0.5700	-9.524%	2	2,529	-77.193%
2026-05-07	0.6300	0.6300	0.6300	0.6300	-23.171%	2	2,529	-79.365%
2026-04-29	1.0000	1.0000	0.8000	0.8200	-32.231%	5	2,529	-84.146%
2026-04-28	1.2500	1.2500	1.1500	1.2100	+7.080%	4	2,531	-89.256%
2026-04-27	1.1300	1.1300	1.1300	1.1300	+0.893%	2	2,529	-88.496%
2026-04-23	1.1200	1.1200	1.1200	1.1200	-9.677%	1	2,527	-88.393%
2026-04-14	1.4200	1.4200	1.2400	1.2400	-54.074%	3	2,527	-89.516%
2026-03-31	2.7000	2.7000	2.7000	2.7000	+42.105%	2	2,529	-95.185%
2026-03-26	1.9000	1.9000	1.9000	1.9000	-5.000%	2	2,529	-93.158%
2026-03-24	2.0000	2.0000	2.0000	2.0000	+8.696%	1	2,529	-93.500%
2026-03-20	1.8400	1.8400	1.8400	1.8400	+12.883%	1	2,528	-92.935%
2026-03-09	1.6300	1.6300	1.6300	1.6300	-1.212%	1	2,527	-92.025%
2026-03-04	1.6500	1.6500	1.6500	1.6500	+32.000%	1	2,528	-92.121%
2026-02-26	1.2500	1.2500	1.2500	1.2500	+12.613%	1	2,528	-89.600%
2026-02-25	1.1100	1.1100	1.1100	1.1100	-23.448%	1	2,527	-88.288%
2026-02-18	1.4500	1.4500	1.4500	1.4500	+2.113%	1	2,527	-91.034%
2026-02-13	1.4200	1.4200	1.4200	1.4200	+19.328%	1	2,526	-90.845%
2026-02-11	1.2000	1.2000	1.1900	1.1900	-6.299%	2	2,526	-89.076%
2026-02-10	1.4700	1.4700	1.2700	1.2700	-14.189%	4	2,527	-89.764%
2026-02-09	1.4800	1.4800	1.4800	1.4800	+8.029%	3	2,527	-91.216%
2026-02-06	1.4600	1.4600	1.3700	1.3700	-9.868%	4	2,529	-90.511%
2026-02-04	1.5200	1.5200	1.5200	1.5200	-20.419%	1	2,529	-91.447%
2026-01-30	1.9100	1.9100	1.9100	1.9100	+2.688%	1	2,530	-93.194%
2026-01-29	1.6000	1.8600	1.6000	1.8600	+48.800%	2	2,529	-93.011%
2026-01-28	1.3000	1.3800	1.1300	1.2500	-24.242%	36	2,530	-89.600%
2026-01-27	1.6500	1.6500	1.6500	1.6500	+5.769%	1	2,519	-92.121%
2026-01-23	1.7400	1.7600	1.5600	1.5600	-2.500%	8	2,519	-91.667%
2026-01-22	1.6000	1.6000	1.6000	1.6000	-5.882%	1	2,522	-91.875%
2026-01-21	1.6600	1.7000	1.6600	1.7000	-15.000%	5	2,523	-92.353%
2026-01-15	1.9900	2.0000	1.9900	2.0000	-9.091%	3	2,520	-93.500%
2026-01-14	2.2500	2.2500	2.1600	2.2000	-12.698%	27	2,520	-94.091%
2026-01-08	2.5200	2.5200	2.5200	2.5200	-10.000%	1	2,502	-94.841%
2026-01-07	2.6500	2.8000	2.6500	2.8000	+16.667%	3	2,503	-95.357%
2026-01-06	2.4000	2.4000	2.4000	2.4000	-14.894%	4	2,502	-94.583%
2026-01-05	2.8800	2.8800	2.7700	2.8200	-10.476%	6	2,506	-95.390%
2026-01-02	3.4000	3.4500	3.1300	3.1500	+17.537%	115	2,502	-95.873%
2025-12-31	3.0500	3.0500	2.6800	2.6800	-12.131%	2	2,484	-95.149%
2025-12-30	3.0500	3.0500	2.8400	3.0500	0.000%	13	2,484	-95.738%
2025-12-29	3.0000	3.0500	3.0000	3.0500	-6.154%	29	2,480	-95.738%
2025-12-26	3.2100	3.2500	3.2100	3.2500	-2.985%	3	2,474	-96.000%
2025-12-23	3.3500	3.3500	3.3500	3.3500	+14.334%	3	2,473	-96.119%
2025-12-22	2.8500	2.9300	2.8500	2.9300	+22.083%	6	2,473	-95.563%
2025-12-19	2.4000	2.4000	2.4000	2.4000	-7.692%	1	2,468	-94.583%
2025-12-18	2.6000	2.6000	2.6000	2.6000	-17.722%	2	2,467	-95.000%
2025-12-16	3.1600	3.1600	3.1600	3.1600	-21.000%	2	2,469	-95.886%
2025-12-10	4.0000	4.0000	4.0000	4.0000	+12.676%	1	2,467	-96.750%
2025-12-05	3.5500	3.6500	3.5500	3.5500	+7.576%	212	2,466	-96.338%
2025-12-03	3.3500	3.4500	3.3000	3.3000	-5.714%	35	2,363	-96.061%
2025-12-02	3.5000	3.5000	3.5000	3.5000	+1.449%	1	2,350	-96.286%
2025-11-26	3.5000	3.5000	3.4500	3.4500	-6.757%	15	2,363	-96.232%
2025-11-25	3.7000	3.7000	3.7000	3.7000	-10.843%	10	2,363	-96.486%
2025-11-21	4.1500	4.1500	4.1500	4.1500	+7.792%	10	2,373	-96.867%
2025-11-20	3.8500	3.8500	3.8500	3.8500	-7.229%	10	2,363	-96.623%
2025-11-18	4.2000	4.2500	4.1000	4.1500	+8.355%	57	2,402	-96.867%
2025-11-17	3.8300	3.8300	3.8300	3.8300	+3.514%	6	2,383	-96.606%
2025-11-11	3.6500	3.7000	3.6500	3.7000	-6.329%	5	2,383	-96.486%
2025-11-10	4.0000	4.0000	3.9500	3.9500	+2.597%	4	2,383	-96.709%
2025-11-07	3.9000	3.9000	3.7500	3.8500	-5.405%	36	2,386	-96.623%
2025-11-05	4.0700	4.0700	4.0700	4.0700	+8.533%	1	2,368	-96.806%
2025-10-30	3.7500	3.7500	3.7500	3.7500	-8.313%	1	2,367	-96.533%
2025-10-29	4.0900	4.0900	4.0900	4.0900	+3.544%	1	2,368	-96.822%
2025-10-20	3.9500	4.0000	3.9500	3.9500	-17.708%	83	2,368	-96.709%
2025-10-14	4.8000	4.8000	4.8000	4.8000	+1.053%	1	2,337	-97.292%
2025-10-08	4.9000	4.9000	4.7500	4.7500	+31.944%	7	2,338	-97.263%
2025-10-02	3.6600	3.6600	3.6000	3.6000	-7.692%	251	2,342	-96.389%
2025-09-19	3.9500	3.9500	3.9000	3.9000	-6.024%	95	2,200	-96.667%
2025-09-18	4.0000	4.1500	4.0000	4.1500	+1.220%	20	2,199	-96.867%
2025-09-17	4.1000	4.1000	4.1000	4.1000	0.000%	1	2,187	-96.829%
2025-09-15	4.2500	4.2500	4.1000	4.1000	-5.530%	14	2,187	-96.829%
2025-09-12	4.3500	4.4700	4.3400	4.3400	+18.904%	25	2,180	-97.005%
2025-09-04	3.6800	3.6800	3.6500	3.6500	-1.882%	3	2,191	-96.438%
2025-08-26	3.7200	3.7200	3.7200	3.7200	+37.778%	3	2,191	-96.505%
2025-08-13	2.7000	2.7000	2.7000	2.7000	-15.888%	3	2,191	-95.185%
2025-08-04	3.2500	3.2500	3.2100	3.2100	+20.677%	20	2,188	-95.950%
2025-07-30	2.6600	2.6600	2.6600	2.6600	-1.481%	4	2,182	-95.113%
2025-07-28	2.7000	2.7000	2.7000	2.7000	-1.818%	4	2,180	-95.185%
2025-07-25	2.7500	2.7500	2.7500	2.7500	-2.827%	8	2,176	-95.273%
2025-07-24	2.6600	2.8300	2.6600	2.8300	+6.792%	714	2,176	-95.406%
2025-07-23	2.5800	2.6500	2.5800	2.6500	+3.922%	26	1,907	-95.094%
2025-07-22	2.7800	2.7800	2.5500	2.5500	-12.371%	865	1,907	-94.902%
2025-07-21	2.9900	2.9900	2.9100	2.9100	+0.692%	2	1,051	-95.533%
2025-07-18	2.5800	2.9700	2.5800	2.8900	-0.345%	6	1,051	-95.502%
2025-07-14	2.7900	2.9000	2.7900	2.9000	-0.685%	4	1,048	-95.517%
2025-07-11	2.9700	2.9700	2.9200	2.9200	+2.817%	2	1,044	-95.548%
2025-07-10	2.8100	2.8800	2.8100	2.8400	-5.333%	3	1,044	-95.423%
2025-07-09	3.0000	3.0000	3.0000	3.0000	-1.639%	10	1,044	-95.667%
2025-07-07	3.0500	3.0500	3.0500	3.0500	-8.955%	4	1,054	-95.738%
2025-06-30	3.3500	3.3500	3.3500	3.3500	-1.471%	1	1,063	-96.119%
2025-06-27	3.4000	3.4000	3.4000	3.4000	-6.849%	61	1,062	-96.176%
2025-06-24	3.6500	3.6500	3.6500	3.6500	+4.286%	2	1,010	-96.438%
2025-06-12	3.5000	3.5000	3.5000	3.5000	+1.449%	6	1,010	-96.286%
2025-06-11	3.4000	3.4500	3.3500	3.4500	-18.824%	79	1,010	-96.232%
2025-06-09	4.1100	4.2500	4.1100	4.2500	-2.968%	2	1,071	-96.941%
2025-06-06	4.2600	4.3800	4.2600	4.3800	0.000%	4	1,071	-97.032%
2025-06-04	4.3400	4.3800	4.3400	4.3800	-15.769%	5	1,066	-97.032%
2025-05-29	5.0500	5.3000	5.0500	5.2000	+5.691%	534	1,066	-97.500%
2025-05-28	4.9000	5.0000	4.8000	4.9200	+3.797%	268	533	-97.358%
2025-05-27	4.6200	4.7400	4.6200	4.7400	-11.402%	2	306	-97.257%
2025-05-12	5.3500	5.3500	5.3500	5.3500	-7.759%	1	306	-97.570%
2025-05-05	5.8000	5.8000	5.8000	5.8000	+5.072%	1	307	-97.759%
2025-05-02	5.4000	5.5200	5.4000	5.5200	-14.683%	20	308	-97.645%
2025-04-30	6.4700	6.4700	6.4700	6.4700	+9.291%	1	309	-97.991%
2025-04-25	5.9200	5.9200	5.9200	5.9200	-7.500%	4	308	-97.804%
2025-04-17	6.3500	6.4000	6.3500	6.4000	0.000%	150	158	-97.969%
2025-04-16	6.0500	6.4000	6.0500	6.4000	+10.345%	12	158	-97.969%
2025-04-14	5.9000	5.9000	5.8000	5.8000	-15.328%	15	150	-97.759%
2025-04-11	6.8500	6.8500	6.8500	6.8500	+25.688%	2	150	-98.102%
2025-04-09	5.4500	5.4500	5.4500	5.4500	-20.785%	1	150	-97.615%
2025-04-04	5.6500	7.0000	5.6500	6.8800	+45.455%	6	151	-98.110%
2025-04-03	4.7300	4.7300	4.7300	4.7300	+39.118%	1	151	-97.252%
2025-03-14	3.4000	3.4000	3.4000	3.4000	+108.589%	20	151	-96.176%
2025-02-25	1.6000	1.6300	1.6000	1.6300	+4.487%	2	161	-92.025%
2025-02-24	1.7600	1.7600	1.5600	1.5600	+6.849%	8	161	-91.667%
2025-02-14	1.4600	1.4600	1.4600	1.4600	-16.571%	8	162	-91.096%
2025-02-04	1.8000	1.8000	1.7500	1.7500	+2.339%	2	162	-92.571%
2025-01-29	1.9000	1.9400	1.7100	1.7100	-35.472%	81	162	-92.398%
2025-01-24	2.5500	2.6500	2.5500	2.6500	+3.113%	4	216	-95.094%
2025-01-23	2.5700	2.5700	2.5700	2.5700	-20.679%	15	216	-94.942%
2025-01-17	3.2400	3.2400	3.2400	3.2400	-10.000%	2	200	-95.988%
2025-01-06	3.6000	3.6000	3.6000	3.6000	-25.620%	1	200	-96.389%
2024-12-23	4.8400	4.8400	4.8400	4.8400	+51.250%	1	199	-97.314%
2024-12-09	3.2000	3.2000	3.2000	3.2000	+2.236%	1	198	-95.938%
2024-12-05	3.1000	3.1300	3.1000	3.1300	-3.395%	6	197	-95.847%
2024-11-18	3.2400	3.2400	3.2400	3.2400	-16.923%	1	200	-95.988%
2024-10-29	3.9000	3.9000	3.9000	3.9000	+2.094%	1	201	-96.667%
2024-10-28	3.8200	3.8200	3.8200	3.8200	-10.118%	1	202	-96.597%
2024-10-23	4.2500	4.2500	4.2500	4.2500	+2.657%	1	203	-96.941%
2024-10-01	4.1400	4.1400	4.1400	4.1400	+3.500%	3	204	-96.860%
2024-09-30	4.0000	4.0000	4.0000	4.0000	-3.614%	1	207	-96.750%
2024-09-19	4.1500	4.1500	4.1500	4.1500	-14.433%	1	208	-96.867%
2024-09-09	4.8000	4.8500	4.8000	4.8500	-1.222%	115	207	-97.320%
2024-09-05	4.9100	4.9100	4.9100	4.9100	+8.628%	1	130	-97.352%
2024-09-04	4.5200	4.5200	4.5200	4.5200	+5.361%	1	130	-97.124%
2024-09-03	4.2900	4.2900	4.2900	4.2900	+8.608%	15	131	-96.970%
2024-08-27	3.9000	3.9500	3.9000	3.9500	-1.250%	4	116	-96.709%
2024-08-26	4.0000	4.0000	4.0000	4.0000	-4.762%	1	120	-96.750%
2024-08-20	4.3500	4.3500	4.2000	4.2000	-4.328%	2	121	-96.905%
2024-08-16	4.5800	4.5800	4.1700	4.3900	+4.524%	180	120	-97.039%
2024-08-15	4.3000	4.4500	4.2000	4.2000	-4.545%	13	209	-96.905%
2024-08-14	4.4000	4.4000	4.4000	4.4000	+2.326%	2	220	-97.045%
2024-08-13	4.0000	4.4400	4.0000	4.3000	-46.250%	27	218	-96.977%
2024-08-05	8.4000	8.4000	8.0000	8.0000	+9.739%	11	213	-98.375%
2024-08-01	7.4200	7.4200	7.2900	7.2900	+25.690%	5	203	-98.217%
2024-07-31	5.8000	5.8000	5.8000	5.8000	-15.328%	1	198	-97.759%
2024-07-29	7.1400	7.1400	6.8500	6.8500	-7.432%	11	199	-98.102%
2024-07-25	7.0000	7.4000	7.0000	7.4000	+1.370%	63	188	-98.243%
2024-07-24	7.0000	7.3000	7.0000	7.3000	+15.324%	7	132	-98.219%
2024-07-23	6.3300	6.3300	6.3300	6.3300	-4.812%	17	125	-97.946%
2024-07-22	6.6500	6.6500	6.6500	6.6500	-8.149%	2	108	-98.045%
2024-07-18	7.2400	7.2400	7.2400	7.2400	-0.958%	2	106	-98.204%
2024-07-17	7.3800	7.3800	7.1100	7.3100	-4.444%	68	104	-98.222%
2024-07-11	7.6500	7.6500	7.6500	7.6500	+27.500%	10	44	-98.301%
2024-07-10	7.9400	7.9400	6.0000	6.0000	-20.530%	30	34	-97.833%
2024-07-09	7.5500	7.5500	7.5500	7.5500	+30.172%	1	4	-98.278%
2024-06-27	5.8000	5.8000	5.8000	5.8000	-3.333%	1	3	-97.759%
2024-06-14	6.0000	6.0000	6.0000	6.0000	0.000%	4	2	-97.833%