Dark

SBUX20261218P95
SBUX Dec 18 2026 95.00 Put (SBUX261218P00095000)
option OPRA

EOD

Sep 24, 2026

6.43+4.553%(+0.28)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.2500	6.4300	6.2500	6.4300	+4.553%	3	3,252	0.000%
2026-09-23	5.4000	6.2900	5.4000	6.1500	+10.811%	175	3,363	+4.553%
2026-09-22	5.2500	5.7100	5.2000	5.5500	+0.181%	174	3,363	+15.856%
2026-09-21	5.4800	6.2400	5.3100	5.5400	+4.924%	79	3,412	+16.065%
2026-09-18	5.0500	5.5500	5.0000	5.2800	+9.317%	144	3,371	+21.780%
2026-09-17	4.9100	4.9100	4.6500	4.8300	-5.294%	11	3,294	+33.126%
2026-09-16	4.5500	5.3000	4.5400	5.1000	+3.030%	246	3,294	+26.078%
2026-09-15	4.4000	5.2500	4.4000	4.9500	+20.732%	97	3,270	+29.899%
2026-09-14	4.1000	4.3000	4.1000	4.1000	-5.747%	14	3,256	+56.829%
2026-09-11	4.2000	4.4100	4.1000	4.3500	+0.694%	72	3,251	+47.816%
2026-09-10	3.8500	4.3200	3.7000	4.3200	+8.000%	48	3,240	+48.843%
2026-09-09	3.7500	4.0000	3.7500	4.0000	+18.343%	4	3,233	+60.750%
2026-09-08	2.9800	3.5700	2.9800	3.3800	+41.423%	104	3,232	+90.237%
2026-08-31	2.4800	2.5000	2.3900	2.3900	+8.636%	107	3,136	+169.038%
2026-08-28	2.2500	2.2800	2.2000	2.2000	-11.647%	4	3,034	+192.273%
2026-08-27	2.2900	2.4900	2.2900	2.4900	+9.692%	19	3,035	+158.233%
2026-08-26	2.5800	2.5800	2.2400	2.2700	-12.692%	48	3,052	+183.260%
2026-08-25	2.8200	2.8200	2.5500	2.6000	+6.122%	60	3,007	+147.308%
2026-08-24	2.6000	2.6300	2.4500	2.4500	-14.336%	11	2,949	+162.449%
2026-08-21	3.1500	3.1500	2.8500	2.8600	-15.882%	7	2,950	+124.825%
2026-08-20	2.8300	3.4200	2.8300	3.4000	+15.254%	9	2,952	+89.118%
2026-08-19	2.7100	2.9500	2.7100	2.9500	+24.473%	5	2,949	+117.966%
2026-08-18	2.3700	2.3700	2.3700	2.3700	+0.851%	1	2,945	+171.308%
2026-08-17	2.3500	2.3500	2.3500	2.3500	-0.424%	3	2,944	+173.617%
2026-08-14	2.5300	2.5300	2.3500	2.3600	+2.609%	21	2,944	+172.458%
2026-08-13	2.1500	2.3000	2.1000	2.3000	-1.709%	72	2,936	+179.565%
2026-08-12	2.5900	2.5900	2.3400	2.3400	-20.408%	3	2,950	+174.786%
2026-08-11	2.8100	2.9400	2.8100	2.9400	-8.411%	3	2,949	+118.707%
2026-08-10	3.3500	3.3500	3.1500	3.2100	+5.246%	11	2,949	+100.312%
2026-08-07	3.1000	3.1500	3.0500	3.0500	-3.481%	12	2,944	+110.820%
2026-08-06	3.4500	3.7000	3.1600	3.1600	-8.406%	6	2,953	+103.481%
2026-08-05	3.4500	3.4500	3.4500	3.4500	-20.690%	2	2,953	+86.377%
2026-08-04	4.2900	4.3500	4.2000	4.3500	+10.406%	110	2,955	+47.816%
2026-08-03	3.2400	3.9400	3.2400	3.9400	+23.125%	81	2,855	+63.198%
2026-07-30	3.3500	3.6500	3.2000	3.2000	-26.437%	113	2,935	+100.938%
2026-07-28	4.2500	4.3500	4.2500	4.3500	-3.333%	9	2,848	+47.816%
2026-07-27	4.3500	4.6000	4.3500	4.5000	-4.255%	19	2,848	+42.889%
2026-07-24	4.6500	4.7000	4.6500	4.7000	+5.618%	3	2,848	+36.809%
2026-07-20	4.4500	4.4500	4.4500	4.4500	+1.136%	2	2,848	+44.494%
2026-07-17	4.3500	4.4000	4.3500	4.4000	+27.536%	2	2,848	+46.136%
2026-07-16	3.4500	3.4500	3.4500	3.4500	-8.000%	10	2,847	+86.377%
2026-07-13	3.7500	3.7500	3.7500	3.7500	-4.337%	57	2,847	+71.467%
2026-07-09	3.9900	3.9900	3.9200	3.9200	-20.000%	3	2,839	+64.031%
2026-07-08	4.9000	4.9000	4.9000	4.9000	+7.692%	1	2,837	+31.224%
2026-07-07	4.4000	4.5500	4.4000	4.5500	-10.784%	16	2,838	+41.319%
2026-07-06	5.4300	5.4300	5.1000	5.1000	+17.241%	4	2,822	+26.078%
2026-07-02	4.3500	4.3500	4.3500	4.3500	-16.346%	1	2,823	+47.816%
2026-07-01	5.2000	5.2000	5.2000	5.2000	+8.333%	1	2,823	+23.654%
2026-06-30	4.8000	4.8000	4.8000	4.8000	+3.226%	1	2,824	+33.958%
2026-06-29	4.6500	4.6500	4.6500	4.6500	+1.087%	36	2,823	+38.280%
2026-06-26	4.7000	4.7000	4.5500	4.6000	-8.000%	8	2,823	+39.783%
2026-06-25	5.0000	5.0000	5.0000	5.0000	+5.263%	6	2,823	+28.600%
2026-06-24	5.1000	5.1000	4.7500	4.7500	-19.899%	130	2,823	+35.368%
2026-06-23	5.9000	5.9300	5.8000	5.9300	+5.329%	71	2,822	+8.432%
2026-06-22	5.6300	5.6300	5.6300	5.6300	-2.763%	1	2,751	+14.210%
2026-06-18	6.2000	6.2000	5.7500	5.7900	-0.172%	28	2,757	+11.054%
2026-06-16	5.6500	5.8900	5.6500	5.8000	+9.434%	3	2,757	+10.862%
2026-06-15	5.1500	5.3000	5.1500	5.3000	-4.505%	17	2,766	+21.321%
2026-06-12	5.7500	5.7500	5.5500	5.5500	-4.310%	4	2,766	+15.856%
2026-06-11	6.1500	6.1500	5.8000	5.8000	-16.427%	14	2,766	+10.862%
2026-06-10	6.8900	6.9500	6.8900	6.9400	-19.769%	3	2,780	-7.349%
2026-06-08	8.6500	8.6500	8.6500	8.6500	+2.976%	25	2,780	-25.665%
2026-06-05	9.2000	9.2000	8.4000	8.4000	-8.197%	9	2,805	-23.452%
2026-06-04	9.1500	9.1500	9.1500	9.1500	+13.665%	1	2,803	-29.727%
2026-06-03	7.9500	8.3500	7.9500	8.0500	-1.949%	17	2,803	-20.124%
2026-06-01	7.9500	8.2100	7.9500	8.2100	+14.665%	7	2,802	-21.681%
2026-05-29	7.1600	7.1600	7.1600	7.1600	+9.985%	1	2,800	-10.196%
2026-05-28	6.4000	6.5100	6.4000	6.5100	+0.154%	10	2,800	-1.229%
2026-05-27	6.1500	6.5000	6.1500	6.5000	-0.763%	13	2,800	-1.077%
2026-05-26	6.5500	6.5500	6.5500	6.5500	+9.349%	1	2,799	-1.832%
2026-05-22	5.9900	5.9900	5.9900	5.9900	+8.909%	1	2,799	+7.346%
2026-05-21	5.4000	5.5000	5.4000	5.5000	+14.583%	2	2,798	+16.909%
2026-05-20	4.8500	4.8500	4.8000	4.8000	-5.882%	4	2,798	+33.958%
2026-05-19	4.9300	5.1000	4.8000	5.1000	+0.990%	49	2,793	+26.078%
2026-05-18	4.9000	5.2500	4.9000	5.0500	-3.810%	66	2,793	+27.327%
2026-05-15	5.2500	5.2500	5.2500	5.2500	+5.000%	1	2,793	+22.476%
2026-05-14	5.0000	5.0000	5.0000	5.0000	-3.661%	3	2,699	+28.600%
2026-05-13	5.1900	5.1900	5.1900	5.1900	-2.075%	1	2,699	+23.892%
2026-05-12	5.9500	5.9500	5.3000	5.3000	-4.505%	5	2,699	+21.321%
2026-05-11	5.3000	5.5500	5.3000	5.5500	-3.478%	108	2,699	+15.856%
2026-05-07	5.7700	5.8000	5.6500	5.7500	+18.557%	21	2,700	+11.826%
2026-05-06	4.9500	5.0300	4.8500	4.8500	-14.159%	21	2,715	+32.577%
2026-05-05	5.6500	5.7000	5.6500	5.6500	-4.237%	15	2,700	+13.805%
2026-05-04	5.9000	5.9000	5.9000	5.9000	+7.273%	1	2,700	+8.983%
2026-05-01	5.2900	5.6000	5.2900	5.5000	-5.009%	6	2,700	+16.909%
2026-04-30	5.7900	5.7900	5.7900	5.7900	+5.657%	1	2,700	+11.054%
2026-04-29	5.8000	5.9600	5.4500	5.4800	-38.079%	28	2,701	+17.336%
2026-04-28	9.0500	9.0500	8.5900	8.8500	+5.357%	15	2,704	-27.345%
2026-04-27	8.5000	8.5000	8.4000	8.4000	0.000%	9	2,704	-23.452%
2026-04-24	8.2500	8.4000	8.2500	8.4000	+1.205%	4	2,699	-23.452%
2026-04-22	8.2900	8.3000	8.2900	8.3000	+6.410%	2	2,695	-22.530%
2026-04-17	8.0500	8.0500	7.8000	7.8000	-11.060%	11	2,693	-17.564%
2026-04-16	8.5500	8.7700	8.5500	8.7700	-7.684%	2	2,693	-26.682%
2026-04-09	9.5000	9.5000	9.4500	9.5000	-14.414%	38	2,693	-32.316%
2026-04-06	11.2900	11.2900	11.0000	11.1000	-26.000%	19	2,671	-42.072%
2026-03-30	15.0000	15.0000	15.0000	15.0000	+2.951%	1	2,667	-57.133%
2026-03-27	14.5500	14.6500	14.5500	14.5700	+33.303%	5	2,667	-55.868%
2026-03-19	10.9300	10.9300	10.9300	10.9300	+28.588%	5	2,667	-41.171%
2026-03-12	7.9500	8.5000	7.9500	8.5000	-2.186%	5	2,664	-24.353%
2026-03-11	8.6900	8.6900	8.6900	8.6900	-9.948%	1	2,665	-26.007%
2026-03-06	9.6500	9.6500	9.6500	9.6500	+4.891%	1	2,666	-33.368%
2026-03-05	9.2000	9.2000	9.2000	9.2000	-1.075%	1	2,667	-30.109%
2026-03-04	9.5000	9.5000	9.3000	9.3000	-6.061%	47	2,668	-30.860%
2026-03-03	9.9500	9.9500	9.9000	9.9000	+8.434%	3	2,669	-35.051%
2026-02-27	9.1300	9.1300	9.1300	9.1300	-2.353%	2	2,670	-29.573%
2026-02-26	9.3500	9.3500	9.3500	9.3500	+0.322%	1	2,668	-31.230%
2026-02-25	9.3200	9.3200	9.3200	9.3200	-7.264%	7	2,661	-31.009%
2026-02-24	10.0200	10.1000	9.8000	10.0500	+3.608%	880	2,661	-36.020%
2026-02-18	9.7000	9.7500	9.7000	9.7000	-14.537%	77	2,020	-33.711%
2026-02-03	11.3500	11.3500	11.3500	11.3500	+1.339%	1	2,021	-43.348%
2026-01-29	10.9500	11.2000	10.9500	11.2000	+17.895%	5	2,022	-42.589%
2026-01-28	8.0000	9.5000	8.0000	9.5000	-11.298%	9	2,020	-32.316%
2026-01-27	10.6000	10.8000	10.2100	10.7100	+5.517%	789	2,017	-39.963%
2026-01-23	10.2500	10.4000	10.1000	10.1500	-6.019%	349	1,551	-36.650%
2026-01-21	11.1500	11.2000	10.8000	10.8000	-11.837%	8	1,494	-40.463%
2026-01-15	12.2500	12.2500	12.2500	12.2500	-15.517%	1	1,501	-47.510%
2025-12-22	14.5000	14.5000	14.5000	14.5000	-0.685%	1	1,503	-55.655%
2025-12-19	14.6000	14.6000	14.4500	14.6000	+4.137%	140	1,503	-55.959%
2025-12-18	14.3500	14.3500	14.0200	14.0200	-14.040%	2	1,508	-54.137%
2025-12-01	16.3100	16.3100	16.3100	16.3100	-12.312%	1	1,507	-60.576%
2025-11-06	18.6000	18.6000	18.6000	18.6000	-10.145%	1	1,506	-65.430%
2025-11-04	20.7000	20.7000	20.7000	20.7000	+22.413%	1	1,507	-68.937%
2025-10-22	16.9100	16.9100	16.9100	16.9100	+2.052%	1	1,507	-61.975%
2025-10-21	16.5700	16.5700	16.5700	16.5700	-11.390%	1	1,507	-61.195%
2025-10-15	18.7000	18.7000	18.7000	18.7000	-7.609%	1	1,506	-65.615%
2025-10-09	20.1800	20.2400	20.1800	20.2400	+1.200%	2	1,507	-68.231%
2025-10-08	20.0500	20.0500	19.6500	20.0000	+21.212%	8	1,507	-67.850%
2025-09-29	16.7000	16.7000	16.5000	16.5000	-10.811%	2	1,499	-61.030%
2025-09-12	18.5000	18.5000	18.5000	18.5000	+11.782%	4	1,497	-65.243%
2025-09-05	16.6400	16.6400	16.5500	16.5500	+8.882%	105	1,493	-61.148%
2025-08-28	15.2000	15.2000	15.2000	15.2000	-3.185%	1	1,388	-57.697%
2025-08-27	15.3000	15.7000	15.3000	15.7000	+4.388%	3	1,390	-59.045%
2025-08-21	15.0400	15.0400	15.0400	15.0400	+16.139%	1	1,392	-57.247%
2025-08-18	13.5500	13.5500	12.9500	12.9500	+3.352%	15	1,392	-50.347%
2025-08-13	12.5300	12.5300	12.5300	12.5300	-2.490%	7	1,377	-48.683%
2025-08-12	13.0400	13.0400	12.8500	12.8500	-14.047%	33	1,370	-49.961%
2025-08-06	14.9500	14.9500	14.9500	14.9500	+1.014%	49	1,337	-56.990%
2025-08-04	14.8000	14.8000	14.8000	14.8000	+9.792%	4	1,386	-56.554%
2025-07-29	13.4800	13.4800	13.4800	13.4800	+7.325%	1	1,382	-52.300%
2025-07-21	12.5600	12.5600	12.5600	12.5600	-6.963%	18	1,382	-48.806%
2025-07-16	13.7500	13.7500	13.5000	13.5000	+1.504%	18	1,364	-52.370%
2025-07-15	13.3000	13.3000	13.3000	13.3000	+1.527%	2	1,380	-51.654%
2025-07-14	13.0500	13.1000	13.0500	13.1000	+4.800%	4	1,380	-50.916%
2025-07-11	12.5000	12.5000	12.5000	12.5000	+0.402%	1	1,383	-48.560%
2025-07-10	12.4500	12.4500	12.4500	12.4500	-1.581%	2	1,382	-48.353%
2025-07-09	12.6000	12.6500	12.5500	12.6500	-5.738%	7	1,384	-49.170%
2025-07-07	13.4200	13.4200	13.4200	13.4200	+1.667%	1	1,385	-52.086%
2025-07-03	13.2000	13.2000	13.2000	13.2000	-8.966%	1	1,386	-51.288%
2025-06-24	14.5000	14.5000	14.5000	14.5000	+2.837%	1	1,386	-55.655%
2025-06-20	14.1000	14.1000	14.1000	14.1000	+0.714%	10	1,386	-54.397%
2025-06-16	14.0000	14.0000	14.0000	14.0000	+0.937%	1	1,381	-54.071%
2025-06-13	13.8700	13.8700	13.8700	13.8700	-11.090%	2	1,381	-53.641%
2025-06-09	15.6000	15.6500	15.6000	15.6000	-21.805%	5	1,381	-58.782%
2025-04-24	19.9500	19.9500	19.9500	19.9500	-11.333%	1	1,382	-67.769%
2025-04-21	22.5000	22.5000	22.5000	22.5000	-2.174%	7	1,381	-71.422%
2025-04-07	23.0000	23.0000	23.0000	23.0000	+8.235%	1	1,374	-72.043%
2025-04-04	21.2500	21.2500	21.2500	21.2500	+62.960%	2	1,374	-69.741%
2025-03-31	13.0400	13.0400	13.0400	13.0400	+0.929%	1	1,375	-50.690%
2025-03-13	12.9200	12.9200	12.9200	12.9200	+7.577%	1	1,373	-50.232%
2025-03-10	12.0100	12.0100	12.0100	12.0100	+55.974%	1	1,373	-46.461%
2025-02-28	7.7000	7.7000	7.7000	7.7000	+4.762%	2	1,372	-16.494%
2025-02-06	7.5000	7.5000	7.3500	7.3500	-35.242%	3	1,372	-12.517%
2025-01-24	11.5000	11.5000	11.3500	11.3500	-19.217%	190	1,374	-43.348%
2025-01-14	14.0500	14.0500	14.0500	14.0500	-4.096%	78	1,288	-54.235%
2025-01-13	14.6500	14.6500	14.6500	14.6500	0.000%	10	1,212	-56.109%
2025-01-10	14.6500	14.6500	14.6500	14.6500	-2.980%	12	1,210	-56.109%
2025-01-02	15.1000	15.1000	15.1000	15.1000	+0.667%	300	1,210	-57.417%
2024-12-27	15.0000	15.0000	15.0000	15.0000	-9.091%	16	1,210	-57.133%
2024-12-20	16.5000	16.5000	16.5000	16.5000	+8.197%	3	1,210	-61.030%
2024-12-18	15.1500	15.2500	15.1500	15.2500	+3.390%	8	1,210	-57.836%
2024-12-17	14.6200	14.8000	14.6000	14.7500	+32.883%	34	1,210	-56.407%
2024-11-29	11.1000	11.1000	11.1000	11.1000	-6.879%	2	1,183	-42.072%
2024-11-14	11.9100	11.9200	11.9100	11.9200	-1.488%	8	1,183	-46.057%
2024-11-11	12.1000	12.1000	12.1000	12.1000	-12.000%	4	1,191	-46.860%
2024-10-23	13.7500	13.7500	13.7500	13.7500	-1.786%	4	1,191	-53.236%
2024-10-17	14.0500	14.0500	14.0000	14.0000	-4.110%	45	1,191	-54.071%
2024-10-16	14.6000	14.6000	14.6000	14.6000	+3.180%	5	1,155	-55.959%
2024-10-07	14.1500	14.1500	14.1400	14.1500	+0.712%	57	1,150	-54.558%
2024-09-26	14.0500	14.0500	14.0500	14.0500	+1.225%	2	1,100	-54.235%
2024-09-13	13.8800	13.8800	13.8800	13.8800	-15.726%	2	1,098	-53.674%
2024-09-09	16.4700	16.4700	16.4700	16.4700	+15.175%	1,000	1,098	-60.959%
2024-08-29	14.1000	14.3000	14.1000	14.3000	-6.230%	10	98	-55.035%
2024-08-22	15.1000	15.2500	15.0500	15.2500	+2.901%	71	92	-57.836%
2024-08-21	14.8100	14.8200	14.8100	14.8200	+0.475%	8	23	-56.613%
2024-08-20	14.7500	14.7500	14.7500	14.7500	-2.961%	35	15	-56.407%
2024-08-19	14.8000	15.2000	14.8000	15.2000	+5.923%	40	50	-57.697%
2024-08-16	14.6500	14.6500	14.3500	14.3500	-9.748%	156	84	-55.192%
2024-08-14	15.0000	15.9000	15.0000	15.9000	+7.797%	7	146	-59.560%
2024-08-13	14.9900	16.0200	14.7500	14.7500	-37.764%	17	145	-56.407%
2024-08-08	23.7000	23.7000	23.7000	23.7000	+4.543%	1	144	-72.869%
2024-07-22	22.6700	22.6700	22.6700	22.6700	+6.183%	1	143	-71.637%
2024-07-19	21.4000	21.4000	21.3500	21.3500	-14.600%	3	144	-69.883%
2024-07-15	24.3000	25.0000	24.3000	25.0000	+0.442%	3	147	-74.280%
2024-07-09	24.8900	24.8900	24.8900	24.8900	+7.983%	1	144	-74.166%
2024-07-01	21.9000	23.0500	21.9000	23.0500	+8.829%	2	143	-72.104%
2024-06-28	21.1800	21.1800	21.1800	21.1800	+5.531%	2	141	-69.641%
2024-06-12	20.3200	20.3200	20.0700	20.0700	+1.982%	70	140	-67.962%
2024-06-11	19.6800	19.6800	19.6800	19.6800	0.000%	70	70	-67.327%