Dark

SBUX20270115C135
SBUX Jan 15 2027 135.00 Call (SBUX270115C00135000)
option OPRA

EOD

Sep 24, 2026

0.1800+5.882%(+0.0100)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2100	0.2100	0.1800	0.1800	+5.882%	201	4,859	0.000%
2026-09-23	0.1700	0.1700	0.1700	0.1700	-5.556%	2	4,660	+5.882%
2026-09-22	0.1800	0.1800	0.1800	0.1800	+12.500%	1	4,660	0.000%
2026-09-21	0.1900	0.2000	0.1600	0.1600	-36.000%	267	4,659	+12.500%
2026-09-18	0.2500	0.2500	0.2500	0.2500	-65.278%	10	4,827	-28.000%
2026-09-16	0.7200	0.7200	0.7200	0.7200	-25.773%	2	4,837	-75.000%
2026-09-02	0.9700	0.9700	0.9700	0.9700	-25.385%	4	4,837	-81.443%
2026-08-26	1.1500	1.3000	1.1500	1.3000	+34.021%	15	4,841	-86.154%
2026-08-25	1.0200	1.0200	0.9700	0.9700	-15.652%	7	4,845	-81.443%
2026-08-24	1.0200	1.2000	1.0200	1.1500	+13.861%	21	4,843	-84.348%
2026-08-21	1.0100	1.0100	1.0100	1.0100	+12.222%	1	4,833	-82.178%
2026-08-20	0.9900	0.9900	0.8300	0.9000	-10.000%	16	4,833	-80.000%
2026-08-19	1.0000	1.0000	1.0000	1.0000	-22.481%	1	4,834	-82.000%
2026-08-18	1.2900	1.2900	1.2900	1.2900	-18.868%	1	4,833	-86.047%
2026-08-13	1.5900	1.5900	1.5900	1.5900	+22.308%	3	4,833	-88.679%
2026-08-12	1.2200	1.3000	1.2100	1.3000	+27.451%	19	4,833	-86.154%
2026-08-11	1.0600	1.0600	1.0200	1.0200	+2.000%	63	4,837	-82.353%
2026-08-10	1.0700	1.0700	0.9600	1.0000	-21.260%	13	4,835	-82.000%
2026-08-07	1.2700	1.2700	1.2700	1.2700	+16.514%	1	4,833	-85.827%
2026-08-03	1.5900	1.6000	1.0900	1.0900	-18.657%	9	4,834	-83.486%
2026-07-31	1.3300	1.3600	1.3300	1.3400	-4.965%	5	4,835	-86.567%
2026-07-30	1.4800	1.4800	1.3700	1.4100	+6.818%	8	4,830	-87.234%
2026-07-29	1.3800	1.3800	1.3200	1.3200	-11.409%	4	4,822	-86.364%
2026-07-27	1.5900	1.6100	1.4900	1.4900	-3.871%	3	4,822	-87.919%
2026-07-22	1.5500	1.5500	1.5500	1.5500	-6.061%	2	4,819	-88.387%
2026-07-21	1.6400	1.7700	1.6300	1.6500	-11.765%	101	4,819	-89.091%
2026-07-17	1.8700	1.8700	1.8700	1.8700	+15.432%	2	4,737	-90.374%
2026-07-15	1.6200	1.6200	1.6200	1.6200	-26.364%	1	4,737	-88.889%
2026-07-13	2.2000	2.2000	2.2000	2.2000	+10.553%	1	4,737	-91.818%
2026-07-10	2.0300	2.0300	1.9900	1.9900	-5.238%	8	4,736	-90.955%
2026-07-09	1.9800	2.1000	1.9800	2.1000	+51.079%	5	4,737	-91.429%
2026-07-08	1.3900	1.3900	1.3900	1.3900	-4.138%	3	4,737	-87.050%
2026-07-07	1.6100	1.6100	1.4200	1.4500	+38.095%	7	4,737	-87.586%
2026-07-06	1.3500	1.3500	1.0500	1.0500	-33.544%	5	4,736	-82.857%
2026-07-02	1.6200	1.7500	1.5800	1.5800	-4.242%	8	4,727	-88.608%
2026-06-29	1.6100	1.6500	1.6100	1.6500	+5.096%	4	4,727	-89.091%
2026-06-25	1.5600	1.5800	1.4500	1.5700	+20.769%	7	4,723	-88.535%
2026-06-22	1.5100	1.5100	1.3000	1.3000	-16.129%	2	4,720	-86.154%
2026-06-16	1.5500	1.5500	1.5500	1.5500	-8.824%	10	4,720	-88.387%
2026-06-12	1.7000	1.7000	1.7000	1.7000	+30.769%	1	4,720	-89.412%
2026-06-11	1.3000	1.3000	1.3000	1.3000	+23.810%	4	4,720	-86.154%
2026-06-08	1.0500	1.0500	1.0500	1.0500	0.000%	1	4,724	-82.857%
2026-06-05	1.0500	1.0500	1.0500	1.0500	-19.231%	13	4,724	-82.857%
2026-06-04	1.3000	1.3000	1.3000	1.3000	0.000%	1	4,724	-86.154%
2026-06-02	1.1000	1.3000	1.1000	1.3000	-0.763%	29	4,724	-86.154%
2026-06-01	1.3500	1.3500	1.3100	1.3100	-15.484%	3	4,723	-86.260%
2026-05-29	1.6000	1.6000	1.5500	1.5500	-14.835%	2	4,721	-88.387%
2026-05-28	1.8100	1.8200	1.8100	1.8200	-4.211%	12	4,719	-90.110%
2026-05-27	1.9000	2.0800	1.9000	1.9000	-2.564%	168	4,709	-90.526%
2026-05-26	2.0000	2.0000	1.8900	1.9500	-11.364%	39	4,713	-90.769%
2026-05-22	2.9700	2.9700	2.0100	2.2000	-4.348%	23	4,698	-91.818%
2026-05-21	2.3000	2.3000	2.3000	2.3000	-21.233%	1	4,675	-92.174%
2026-05-20	2.9200	2.9200	2.9200	2.9200	+8.148%	2	4,675	-93.836%
2026-05-19	2.4500	3.0000	2.4500	2.7000	-1.099%	33	4,674	-93.333%
2026-05-18	3.1000	3.1000	2.7300	2.7300	+1.866%	3,321	4,674	-93.407%
2026-05-15	2.8900	2.8900	2.6800	2.6800	+2.682%	9	4,674	-93.284%
2026-05-14	2.9400	2.9500	2.6100	2.6100	+0.385%	117	2,741	-93.103%
2026-05-11	2.6000	2.6000	2.6000	2.6000	+26.829%	2	2,688	-93.077%
2026-05-08	2.0500	2.0500	2.0500	2.0500	-6.818%	1	2,688	-91.220%
2026-05-06	2.2000	2.2000	2.2000	2.2000	-6.383%	3	2,688	-91.818%
2026-05-04	2.4000	2.4000	2.2500	2.3500	-10.985%	140	2,685	-92.340%
2026-05-01	2.7900	2.8000	2.6400	2.6400	+15.789%	15	2,599	-93.182%
2026-04-30	2.2800	2.2800	2.2800	2.2800	-10.588%	1	2,599	-92.105%
2026-04-29	2.0600	2.5500	2.0600	2.5500	+51.786%	50	2,603	-92.941%
2026-04-24	1.6800	1.6800	1.6800	1.6800	-4.000%	1	2,589	-89.286%
2026-04-15	1.5900	1.7500	1.5900	1.7500	+0.575%	12	2,590	-89.714%
2026-04-14	1.7600	1.8000	1.6500	1.7400	+12.258%	26	2,590	-89.655%
2026-04-13	1.5500	1.5500	1.5500	1.5500	-6.627%	1	2,592	-88.387%
2026-04-10	1.6600	1.6600	1.6600	1.6600	-7.263%	1	2,591	-89.157%
2026-04-09	1.7900	1.7900	1.7900	1.7900	-12.683%	1	2,590	-89.944%
2026-04-08	2.0500	2.0500	2.0500	2.0500	+27.329%	1	2,590	-91.220%
2026-04-07	1.6100	1.6100	1.6100	1.6100	0.000%	1	2,589	-88.820%
2026-04-06	1.6100	1.6100	1.6100	1.6100	+69.474%	1	2,589	-88.820%
2026-03-30	0.7800	0.9500	0.7800	0.9500	-12.037%	20	2,589	-81.053%
2026-03-27	1.0800	1.0800	1.0800	1.0800	-15.625%	1	2,607	-83.333%
2026-03-26	1.2800	1.2800	1.2800	1.2800	-51.515%	5	2,607	-85.938%
2026-03-25	2.6400	2.6400	2.6400	2.6400	+57.143%	1	2,607	-93.182%
2026-03-20	1.6800	1.6800	1.6800	1.6800	-40.845%	2	2,607	-89.286%
2026-03-12	2.8900	2.8900	2.8400	2.8400	+35.238%	5	2,607	-93.662%
2026-03-06	2.1000	2.1000	2.1000	2.1000	-0.474%	5	2,620	-91.429%
2026-03-02	2.0000	2.1100	2.0000	2.1100	-14.919%	7	2,615	-91.469%
2026-02-27	2.4800	2.4800	2.4800	2.4800	-3.125%	2	2,615	-92.742%
2026-02-26	2.5600	2.5600	2.5600	2.5600	+25.490%	1	2,613	-92.969%
2026-02-24	2.0400	2.0400	2.0400	2.0400	+3.553%	1	2,613	-91.176%
2026-02-19	1.9700	1.9700	1.9700	1.9700	-13.974%	1	2,613	-90.863%
2026-02-10	2.2500	2.2900	2.2500	2.2900	-3.376%	1,998	2,614	-92.140%
2026-02-09	2.4000	2.4000	2.3700	2.3700	-5.200%	69	2,698	-92.405%
2026-02-06	2.3200	2.5000	2.3200	2.5000	+15.741%	4	2,698	-92.800%
2026-02-04	2.0100	2.2000	2.0000	2.1600	+35.000%	23	2,698	-91.667%
2026-02-03	1.6600	1.6600	1.6000	1.6000	+4.575%	22	2,718	-88.750%
2026-02-02	1.6500	1.6500	1.5300	1.5300	-3.774%	3	2,740	-88.235%
2026-01-30	1.5900	1.5900	1.5900	1.5900	-20.896%	1	2,741	-88.679%
2026-01-29	2.0100	2.0100	2.0100	2.0100	-15.900%	3	2,740	-91.045%
2026-01-28	3.1500	3.3800	2.3500	2.3900	+3.913%	147	2,737	-92.469%
2026-01-27	2.3000	2.3000	2.3000	2.3000	-4.959%	1	2,688	-92.174%
2026-01-26	2.7500	2.7500	2.4200	2.4200	-7.634%	2	2,688	-92.562%
2026-01-22	2.6000	2.6200	2.6000	2.6200	+24.171%	2	2,686	-93.130%
2026-01-21	2.2000	2.4800	2.1100	2.1100	+1.442%	21	2,687	-91.469%
2026-01-15	2.1000	2.2200	2.0800	2.0800	+7.216%	7	2,707	-91.346%
2026-01-14	1.9100	1.9400	1.9100	1.9400	+32.877%	7	2,707	-90.722%
2026-01-12	1.4600	1.4600	1.4600	1.4600	+26.957%	4	2,712	-87.671%
2026-01-02	1.1500	1.1500	1.1500	1.1500	-0.862%	1	2,712	-84.348%
2025-12-24	1.1600	1.1600	1.1600	1.1600	-40.206%	1	2,712	-84.483%
2025-12-18	1.8500	1.9400	1.7000	1.9400	+61.667%	15	2,712	-90.722%
2025-12-15	1.2000	1.2000	1.2000	1.2000	-4.000%	1	2,727	-85.000%
2025-12-09	1.2500	1.2500	1.2500	1.2500	-33.511%	3	2,728	-85.600%
2025-12-04	1.8800	1.8800	1.8800	1.8800	+6.818%	5	2,725	-90.426%
2025-11-26	1.7600	1.7600	1.7600	1.7600	+17.333%	5	2,725	-89.773%
2025-11-18	1.5000	1.5000	1.5000	1.5000	-24.242%	3	2,725	-88.000%
2025-11-14	1.9800	1.9800	1.9800	1.9800	+2.062%	1	2,728	-90.909%
2025-11-13	1.9400	1.9400	1.9400	1.9400	0.000%	10	2,727	-90.722%
2025-11-11	1.7400	1.9400	1.7400	1.9400	+19.753%	6	2,737	-90.722%
2025-11-10	1.6200	1.6200	1.6200	1.6200	-2.994%	21	2,743	-88.889%
2025-11-07	1.5500	1.6800	1.5500	1.6700	+18.440%	141	2,764	-89.222%
2025-11-06	1.4100	1.4100	1.4100	1.4100	+8.462%	5	2,902	-87.234%
2025-11-05	1.3000	1.3000	1.3000	1.3000	+30.000%	8	2,907	-86.154%
2025-11-04	0.9900	1.0700	0.9900	1.0000	+19.048%	9	2,915	-82.000%
2025-11-03	0.8400	0.8400	0.8400	0.8400	-29.412%	3	2,915	-78.571%
2025-10-31	1.2500	1.2500	1.1800	1.1900	-28.743%	28	2,915	-84.874%
2025-10-30	1.6700	1.6900	1.6700	1.6700	+1.212%	47	2,889	-89.222%
2025-10-29	1.6300	1.6500	1.6300	1.6500	-0.602%	2	2,872	-89.091%
2025-10-24	1.6700	1.6700	1.6600	1.6600	-6.742%	18	2,870	-89.157%
2025-10-22	1.7800	1.7800	1.7800	1.7800	-1.111%	1	2,852	-89.888%
2025-10-20	1.8000	1.8000	1.8000	1.8000	+2.857%	14	2,851	-90.000%
2025-10-17	1.7000	1.7500	1.7000	1.7500	+2.941%	19	2,837	-89.714%
2025-10-16	1.6000	1.7000	1.6000	1.7000	+42.857%	5	2,850	-89.412%
2025-10-10	1.2000	1.2000	1.1200	1.1900	+6.250%	10	2,852	-84.874%
2025-10-09	1.2000	1.2000	1.1200	1.1200	-8.197%	41	2,846	-83.929%
2025-10-08	1.4000	1.4000	1.1800	1.2200	-2.400%	29	2,805	-85.246%
2025-10-07	1.4000	1.4000	1.2500	1.2500	-6.015%	15	2,761	-85.600%
2025-10-06	1.3900	1.3900	1.3300	1.3300	-30.000%	139	2,761	-86.466%
2025-10-02	1.7500	1.9200	1.7500	1.9000	+13.095%	22	2,623	-90.526%
2025-09-29	1.6800	1.6800	1.6800	1.6800	+7.006%	5	2,642	-89.286%
2025-09-22	1.6900	1.6900	1.5700	1.5700	+9.790%	4	2,642	-88.535%
2025-09-17	1.8500	1.8500	1.4300	1.4300	-43.701%	4	2,638	-87.413%
2025-09-16	1.3800	2.5400	1.3800	2.5400	+88.148%	2	2,639	-92.913%
2025-09-15	1.3500	1.3500	1.3500	1.3500	+8.871%	10	2,638	-86.667%
2025-09-12	1.2500	1.2600	1.1800	1.2400	-4.615%	21	2,628	-85.484%
2025-09-11	1.4800	1.5800	1.3000	1.3000	-9.091%	71	2,609	-86.154%
2025-09-10	1.4600	1.4600	1.3500	1.4300	+0.704%	16	2,539	-87.413%
2025-09-09	1.5300	1.5300	1.4200	1.4200	-5.960%	2	2,525	-87.324%
2025-09-08	1.5400	1.5400	1.5100	1.5100	-11.176%	7	2,523	-88.079%
2025-09-05	1.8500	1.8500	1.7000	1.7000	-5.556%	6	2,516	-89.412%
2025-08-25	1.8000	1.8000	1.8000	1.8000	-14.286%	4	2,510	-90.000%
2025-08-22	2.1000	2.1000	2.1000	2.1000	-29.293%	5	2,510	-91.429%
2025-08-18	2.9700	2.9700	2.9700	2.9700	+19.277%	1	2,508	-93.939%
2025-08-11	2.4800	2.4900	2.4800	2.4900	+18.571%	3	2,507	-92.771%
2025-08-06	2.1000	2.1000	2.1000	2.1000	-6.667%	10	2,507	-91.429%
2025-08-04	2.2500	2.2500	2.2500	2.2500	-8.163%	666	2,497	-92.000%
2025-07-31	2.4500	2.4500	2.4500	2.4500	-19.672%	2	1,831	-92.653%
2025-07-24	3.0500	3.1000	3.0000	3.0500	-20.366%	26	1,829	-94.098%
2025-07-22	3.8300	3.8300	3.8300	3.8300	+35.816%	5	1,841	-95.300%
2025-07-17	2.8200	2.8200	2.8200	2.8200	-22.099%	2	1,836	-93.617%
2025-07-01	3.7000	3.7000	3.6200	3.6200	+11.728%	670	1,838	-95.028%
2025-06-24	3.2400	3.2400	3.2400	3.2400	-14.737%	5	1,344	-94.444%
2025-06-20	3.7500	3.8000	3.7500	3.8000	-10.588%	4	1,339	-95.263%
2025-06-12	4.2500	4.2500	4.2500	4.2500	-2.299%	1	1,338	-95.765%
2025-06-11	4.3500	4.3500	4.3500	4.3500	+20.499%	1	1,337	-95.862%
2025-06-10	3.6500	3.7000	3.6100	3.6100	+3.143%	12	1,338	-95.014%
2025-06-09	3.1800	3.6000	3.1800	3.5000	+11.111%	684	1,329	-94.857%
2025-06-06	3.1100	3.2300	3.1100	3.1500	+2.606%	6	896	-94.286%
2025-06-05	2.9100	3.0700	2.9100	3.0700	+30.638%	2	897	-94.137%
2025-05-30	2.2500	2.3500	2.2500	2.3500	-16.071%	4	897	-92.340%
2025-05-28	2.6500	2.8000	2.6500	2.8000	+9.375%	2	897	-93.571%
2025-05-16	2.4300	2.5600	2.4300	2.5600	-12.027%	4	897	-92.969%
2025-05-14	2.7300	2.9100	2.7300	2.9100	+18.776%	2	897	-93.814%
2025-05-12	2.5200	2.5800	2.4500	2.4500	+25.641%	3	897	-92.653%
2025-05-09	1.9400	2.0200	1.8800	1.9500	-11.364%	8	897	-90.769%
2025-05-08	2.2000	2.2000	1.8900	2.2000	+62.963%	4	894	-91.818%
2025-05-06	1.3500	1.3500	1.3500	1.3500	-32.500%	2	892	-86.667%
2025-04-30	2.2300	2.2300	1.5800	2.0000	-16.667%	5	891	-91.000%
2025-04-29	2.3100	2.4500	2.2700	2.4000	+0.418%	10	890	-92.500%
2025-04-28	2.3900	2.3900	2.3900	2.3900	+0.420%	1	892	-92.469%
2025-04-23	2.3800	2.3800	2.3800	2.3800	+25.926%	1	892	-92.437%
2025-04-21	2.0000	2.0000	1.8900	1.8900	-7.353%	12	892	-90.476%
2025-04-09	2.0400	2.0400	2.0400	2.0400	-18.400%	500	892	-91.176%
2025-04-07	2.5000	2.5000	2.5000	2.5000	-18.033%	1	976	-92.800%
2025-04-04	2.9900	3.1500	2.8500	3.0500	-3.175%	1,018	975	-94.098%
2025-04-03	3.1700	3.1700	3.1500	3.1500	-42.727%	3	479	-94.286%
2025-04-02	5.2500	5.5000	5.2500	5.5000	+7.843%	4	480	-96.727%
2025-03-26	5.1800	5.1800	5.0700	5.1000	+5.809%	6	480	-96.471%
2025-03-24	4.9000	4.9500	4.8200	4.8200	-9.057%	8	479	-96.266%
2025-03-14	5.3000	5.3000	5.3000	5.3000	-18.462%	2	476	-96.604%
2025-03-10	6.8700	6.8700	6.5000	6.5000	-22.619%	5	476	-97.231%
2025-03-07	7.9500	8.4000	7.9500	8.4000	+0.599%	4	475	-97.857%
2025-03-06	8.8800	8.8800	8.3500	8.3500	-28.449%	2	476	-97.844%
2025-03-04	12.4500	12.4500	11.6700	11.6700	+1.478%	3	476	-98.458%
2025-02-26	11.5000	11.5000	11.5000	11.5000	-0.174%	5	478	-98.435%
2025-02-25	11.1000	11.5200	11.1000	11.5200	+14.059%	3	476	-98.438%
2025-02-21	10.4400	10.4400	10.1000	10.1000	-0.591%	32	476	-98.218%
2025-02-06	10.1600	10.1600	10.1600	10.1600	+15.586%	1	476	-98.228%
2025-01-30	8.7900	8.7900	8.7900	8.7900	+2.209%	3	473	-97.952%
2025-01-29	7.4500	8.7500	7.4500	8.6000	+49.565%	162	473	-97.907%
2025-01-28	5.7500	5.7500	5.7500	5.7500	-0.862%	1	317	-96.870%
2025-01-27	6.0000	6.0000	5.8000	5.8000	-6.902%	2	316	-96.897%
2025-01-21	6.2300	6.2300	6.2300	6.2300	+30.063%	1	315	-97.111%
2025-01-13	4.7700	4.7900	4.7700	4.7900	-5.149%	2	315	-96.242%
2025-01-02	5.0500	5.0500	5.0500	5.0500	+7.447%	2	315	-96.436%
2024-12-30	4.6000	4.8000	4.6000	4.7000	-12.963%	308	315	-96.170%
2024-12-17	5.4000	5.4000	5.4000	5.4000	-12.903%	10	7	-96.667%
2024-10-18	6.2000	6.2000	6.2000	6.2000	+3.333%	20	10	-97.097%
2024-10-11	6.0000	6.0000	6.0000	6.0000	0.000%	14	7	-97.000%