Dark

SBUX20270115C110
SBUX Jan 15 2027 110.00 Call (SBUX270115C00110000)
option OPRA

EOD

May 16, 2025

6.57-6.543%(-0.46)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	6.41	6.57	6.41	6.57	-6.543%	8	1,422	0.000%
2025-05-15	6.89	7.03	6.89	7.03	-0.986%	2	1,420	-6.543%
2025-05-14	6.61	7.30	6.61	7.10	+4.720%	591	1,420	-7.465%
2025-05-13	6.50	6.78	6.50	6.78	+3.828%	21	928	-3.097%
2025-05-12	6.51	6.53	5.70	6.53	+33.265%	14	907	+0.613%
2025-05-09	5.50	5.50	4.90	4.90	-15.517%	8	915	+34.082%
2025-05-08	5.80	5.80	5.80	5.80	+0.346%	1	915	+13.276%
2025-05-07	5.71	5.94	5.69	5.78	+0.347%	5	914	+13.668%
2025-05-06	5.76	5.76	5.76	5.76	+8.679%	1	912	+14.063%
2025-05-05	5.75	5.75	5.30	5.30	-20.301%	27	911	+23.962%
2025-05-02	6.65	6.65	6.65	6.65	+33.000%	2	916	-1.203%
2025-05-01	4.80	5.00	4.80	5.00	+8.696%	12	915	+31.400%
2025-04-30	3.80	4.60	3.80	4.60	-31.751%	27	913	+42.826%
2025-04-29	6.18	6.74	6.18	6.74	+41.895%	22	898	-2.522%
2025-04-22	4.75	4.75	4.75	4.75	-4.618%	1	906	+38.316%
2025-04-21	4.68	4.98	4.68	4.98	-2.161%	5	905	+31.928%
2025-04-16	5.59	5.59	5.09	5.09	-22.171%	5	905	+29.077%
2025-04-15	6.60	6.60	6.54	6.54	-9.793%	20	905	+0.459%
2025-04-14	7.25	7.25	7.25	7.25	-6.692%	10	906	-9.379%
2025-04-11	7.05	7.77	6.50	7.77	+40.000%	16	916	-15.444%
2025-04-09	5.55	5.55	5.55	5.55	-10.772%	1	908	+18.378%
2025-04-08	6.14	6.22	6.14	6.22	+11.270%	6	908	+5.627%
2025-04-07	5.52	6.17	5.52	5.59	-29.241%	49	909	+17.531%
2025-04-03	8.70	8.70	7.75	7.90	-36.032%	16	861	-16.835%
2025-04-02	12.35	12.35	12.35	12.35	+6.009%	4	854	-46.802%
2025-04-01	11.45	11.65	11.40	11.65	-3.480%	4	854	-43.605%
2025-03-31	11.55	12.07	11.55	12.07	+4.502%	2	855	-45.568%
2025-03-28	12.40	12.40	11.55	11.55	+11.594%	6	856	-43.117%
2025-03-25	10.35	10.35	10.35	10.35	-1.896%	27	857	-36.522%
2025-03-24	11.05	11.20	10.55	10.55	-6.637%	319	830	-37.725%
2025-03-21	12.20	12.20	11.30	11.30	-10.530%	70	854	-41.858%
2025-03-20	12.63	12.63	12.63	12.63	+1.040%	1	819	-47.981%
2025-03-18	12.72	12.72	12.50	12.50	+8.038%	3	820	-47.440%
2025-03-13	12.15	12.15	11.57	11.57	-9.609%	71	885	-43.215%
2025-03-12	13.00	13.02	12.30	12.80	-4.120%	84	885	-48.672%
2025-03-11	13.15	13.35	13.15	13.35	-16.563%	2	850	-50.787%
2025-03-07	16.00	16.00	16.00	16.00	-2.439%	2	851	-58.938%
2025-03-06	17.60	18.00	16.40	16.40	-27.176%	42	849	-59.939%
2025-03-03	23.85	23.85	22.52	22.52	-1.054%	7	849	-70.826%
2025-02-28	22.35	22.76	22.35	22.76	0.000%	26	845	-71.134%
2025-02-27	22.79	22.79	22.70	22.76	+4.404%	14	848	-71.134%
2025-02-26	21.68	21.90	21.66	21.80	-3.753%	12	847	-69.862%
2025-02-25	21.73	22.65	21.45	22.65	+6.139%	12	841	-70.993%
2025-02-24	20.09	21.40	20.09	21.34	-1.885%	24	840	-69.213%
2025-02-21	21.25	22.00	21.25	21.75	+4.467%	80	858	-69.793%
2025-02-20	20.85	20.93	20.79	20.82	+1.314%	27	838	-68.444%
2025-02-19	20.55	20.55	20.55	20.55	-0.725%	1	815	-68.029%
2025-02-18	20.70	20.70	20.70	20.70	-2.358%	8	814	-68.261%
2025-02-14	21.20	21.20	21.20	21.20	+2.663%	10	823	-69.009%
2025-02-13	20.65	20.65	20.65	20.65	+3.302%	2	823	-68.184%
2025-02-12	19.62	19.99	19.62	19.99	+4.006%	5	823	-67.134%
2025-02-11	19.22	19.22	19.22	19.22	-0.415%	18	824	-65.817%
2025-02-10	19.30	19.30	19.30	19.30	-3.015%	4	816	-65.959%
2025-02-06	19.80	19.90	19.80	19.90	0.000%	15	815	-66.985%
2025-02-05	19.90	19.90	19.90	19.90	+5.403%	9	820	-66.985%
2025-02-04	17.97	18.88	17.97	18.88	+11.716%	9	820	-65.201%
2025-02-03	15.66	17.05	15.66	16.90	-0.118%	27	829	-61.124%
2025-01-31	16.85	16.92	16.85	16.92	-4.136%	4	817	-61.170%
2025-01-30	17.65	18.30	17.65	17.65	-1.065%	29	832	-62.776%
2025-01-29	16.00	17.85	15.75	17.84	+37.231%	57	807	-63.173%
2025-01-28	13.35	13.35	12.75	13.00	+0.775%	35	803	-49.462%
2025-01-27	12.52	12.90	12.52	12.90	+5.911%	37	792	-49.070%
2025-01-24	12.18	12.18	12.18	12.18	-2.404%	2	774	-46.059%
2025-01-22	12.46	12.48	12.46	12.48	+0.241%	5	774	-47.356%
2025-01-21	13.50	13.50	12.45	12.45	+8.355%	7	772	-47.229%
2025-01-17	11.50	11.51	11.49	11.49	+7.887%	14	765	-42.820%
2025-01-14	10.65	10.65	10.65	10.65	+4.926%	2	765	-38.310%
2025-01-13	10.10	10.15	10.10	10.15	-1.932%	33	767	-35.271%
2025-01-07	10.35	10.35	10.35	10.35	-6.504%	1	750	-36.522%
2025-01-06	11.10	11.10	11.07	11.07	+0.912%	3	751	-40.650%
2025-01-03	10.97	10.97	10.97	10.97	+9.700%	2	750	-40.109%
2024-12-31	10.00	10.00	10.00	10.00	+3.950%	352	397	-34.300%
2024-12-30	10.00	10.00	9.60	9.62	-0.825%	6	397	-31.705%
2024-12-26	9.70	9.70	9.70	9.70	+2.105%	1	391	-32.268%
2024-12-24	9.20	9.50	9.20	9.50	+14.046%	10	382	-30.842%
2024-12-23	8.20	8.33	8.20	8.33	-4.800%	6	382	-21.128%
2024-12-20	8.65	9.15	8.65	8.75	-9.887%	257	382	-24.914%
2024-12-19	9.71	9.71	9.71	9.71	-2.412%	1	384	-32.338%
2024-12-18	10.43	10.43	9.95	9.95	-7.870%	12	385	-33.970%
2024-12-17	11.65	11.65	10.80	10.80	-4.000%	3	377	-39.167%
2024-12-16	11.25	11.25	11.25	11.25	-19.065%	1	377	-41.600%
2024-12-11	13.90	13.90	13.90	13.90	+2.206%	2	377	-52.734%
2024-12-10	13.05	13.60	13.05	13.60	-2.158%	2	379	-51.691%
2024-12-09	14.30	14.30	13.76	13.90	-13.125%	3	379	-52.734%
2024-12-06	14.00	16.00	14.00	16.00	+14.286%	4	376	-58.938%
2024-12-05	14.50	14.63	14.00	14.00	-9.677%	9	374	-53.071%
2024-12-03	14.59	15.50	14.42	15.50	+0.977%	6	369	-57.613%
2024-12-02	14.81	15.35	14.81	15.35	-6.970%	18	363	-57.199%
2024-11-29	16.75	16.75	16.50	16.50	+7.143%	4	363	-60.182%
2024-11-27	15.40	15.40	15.40	15.40	-7.173%	1	362	-57.338%
2024-11-25	16.50	16.59	16.49	16.59	+4.340%	16	362	-60.398%
2024-11-22	15.55	16.25	15.27	15.90	+6.711%	46	346	-58.679%
2024-11-21	14.90	14.90	14.90	14.90	+12.708%	1	322	-55.906%
2024-11-20	13.22	13.22	13.22	13.22	-4.549%	1	322	-50.303%
2024-11-19	14.65	14.65	13.85	13.85	-3.215%	3	323	-52.563%
2024-11-15	14.50	14.50	14.31	14.31	+0.421%	4	321	-54.088%
2024-11-14	14.25	14.25	14.25	14.25	+1.064%	2	319	-53.895%
2024-11-13	14.60	14.60	14.03	14.10	-0.212%	25	321	-53.404%
2024-11-12	14.95	14.95	14.13	14.13	-3.285%	7	296	-53.503%
2024-11-11	15.09	16.95	14.61	14.61	+12.298%	27	289	-55.031%
2024-11-08	13.01	13.01	13.01	13.01	+6.814%	4	263	-49.500%
2024-11-06	12.18	12.18	12.18	12.18	-9.375%	1	261	-46.059%
2024-11-04	14.15	14.15	13.44	13.44	-9.495%	38	261	-51.116%
2024-11-01	13.50	14.85	13.50	14.85	+11.236%	42	223	-55.758%
2024-10-31	12.90	13.35	12.88	13.35	-0.373%	3	217	-50.787%
2024-10-29	13.28	13.40	13.28	13.40	-6.031%	2	215	-50.970%
2024-10-28	14.24	15.15	14.24	14.26	+4.622%	3	215	-53.927%
2024-10-25	13.52	13.70	13.52	13.63	-2.643%	24	212	-51.798%
2024-10-24	14.00	14.00	14.00	14.00	+12.000%	2	200	-53.071%
2024-10-23	12.50	12.50	12.50	12.50	-2.344%	1	198	-47.440%
2024-10-22	12.80	12.80	12.80	12.80	-0.078%	1	197	-48.672%
2024-10-21	13.00	13.00	12.50	12.81	+4.486%	14	196	-48.712%
2024-10-18	12.35	12.35	12.26	12.26	-0.244%	10	184	-46.411%
2024-10-17	12.51	12.54	12.29	12.29	+4.596%	28	179	-46.542%
2024-10-16	11.75	11.75	11.75	11.75	-4.394%	5	151	-44.085%
2024-10-14	12.50	12.50	12.29	12.29	+2.845%	25	146	-46.542%
2024-10-10	11.95	11.95	11.95	11.95	-7.508%	1	121	-45.021%
2024-10-09	13.09	13.09	12.92	12.92	+2.703%	4	120	-49.149%
2024-10-07	13.00	13.00	12.58	12.58	-2.253%	27	116	-47.774%
2024-10-04	13.00	13.00	12.80	12.87	-5.368%	114	89	-48.951%
2024-10-03	12.45	13.60	12.45	13.60	+4.135%	15	32	-51.691%
2024-09-30	13.06	13.06	13.06	13.06	-1.061%	1	20	-49.694%
2024-09-27	13.10	13.20	13.10	13.20	-5.512%	6	19	-50.227%
2024-09-26	13.97	13.97	13.97	13.97	+17.791%	1	19	-52.971%
2024-09-25	11.86	11.86	11.86	11.86	-8.204%	2	18	-44.604%
2024-09-20	12.92	12.92	12.92	12.92	-3.797%	6	16	-49.149%
2024-09-18	13.44	13.44	13.43	13.43	0.000%	13	13	-51.080%