Dark

SBUX20270115C140
SBUX Jan 15 2027 140.00 Call (SBUX270115C00140000)
option OPRA

EOD

Sep 21, 2026

0.1300-7.143%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1000	0.1500	0.1000	0.1300	-7.143%	4	980	0.000%
2026-09-18	0.1400	0.1400	0.1400	0.1400	-60.000%	53	982	-7.143%
2026-09-10	0.3500	0.3500	0.3500	0.3500	-2.778%	1	929	-62.857%
2026-09-09	0.3800	0.3800	0.3600	0.3600	-7.692%	2	929	-63.889%
2026-09-08	0.5000	0.5000	0.1600	0.3900	-39.063%	17	930	-66.667%
2026-09-02	0.6400	0.6400	0.6400	0.6400	+4.918%	1	924	-79.688%
2026-09-01	0.9200	0.9200	0.6100	0.6100	-27.381%	3	925	-78.689%
2026-08-28	0.8400	0.8400	0.8400	0.8400	+6.329%	1	927	-84.524%
2026-08-27	0.7900	0.7900	0.7900	0.7900	-16.842%	13	927	-83.544%
2026-08-26	0.7000	0.9500	0.7000	0.9500	+35.714%	15	927	-86.316%
2026-08-25	0.7300	0.7800	0.7000	0.7000	+1.449%	11	930	-81.429%
2026-08-20	0.6800	0.7000	0.6800	0.6900	-2.817%	12	929	-81.159%
2026-08-19	0.7400	0.7400	0.7100	0.7100	-36.607%	12	932	-81.690%
2026-08-13	1.1800	1.2300	1.1200	1.1200	+36.585%	18	920	-88.393%
2026-08-12	0.8000	0.9000	0.7900	0.8200	+3.797%	28	927	-84.146%
2026-08-11	0.7200	0.7900	0.7200	0.7900	+3.947%	2	923	-83.544%
2026-08-10	0.7500	0.7600	0.7200	0.7600	+8.571%	5	923	-82.895%
2026-08-07	0.7000	0.7000	0.7000	0.7000	-27.083%	1	919	-81.429%
2026-08-05	1.0600	1.0600	0.9500	0.9600	+6.667%	4	919	-86.458%
2026-08-04	0.9000	0.9000	0.9000	0.9000	-10.891%	10	920	-85.556%
2026-07-30	0.9900	1.1500	0.9600	1.0100	-12.174%	33	920	-87.129%
2026-07-27	1.1500	1.1500	1.1500	1.1500	-20.139%	12	929	-88.696%
2026-07-17	1.7000	1.7000	1.4400	1.4400	-10.000%	2	929	-90.972%
2026-07-13	1.6000	1.6000	1.6000	1.6000	+6.667%	12	930	-91.875%
2026-07-10	1.3900	1.5000	1.3900	1.5000	+50.000%	2	930	-91.333%
2026-07-07	1.1800	1.1800	1.0000	1.0000	+25.000%	30	930	-87.000%
2026-07-06	0.9000	1.0000	0.7600	0.8000	-27.928%	17	911	-83.750%
2026-06-30	1.1000	1.1400	1.0800	1.1100	-9.756%	13	913	-88.288%
2026-06-29	1.1000	1.2300	1.1000	1.2300	-4.651%	3	909	-89.431%
2026-06-26	1.3000	1.3500	1.2500	1.2900	+12.174%	7	909	-89.922%
2026-06-25	1.1500	1.1500	1.1500	1.1500	-1.709%	1	905	-88.696%
2026-06-24	1.0500	1.1700	1.0500	1.1700	+23.158%	5	905	-88.889%
2026-06-22	1.0500	1.0500	0.9500	0.9500	-12.037%	5	906	-86.316%
2026-06-18	1.0800	1.0800	1.0800	1.0800	-1.818%	1	903	-87.963%
2026-06-17	1.1000	1.1000	1.1000	1.1000	-17.910%	2	903	-88.182%
2026-06-12	1.3000	1.3400	1.3000	1.3400	+21.818%	4	903	-90.299%
2026-06-11	1.0500	1.1000	1.0500	1.1000	+17.021%	3	903	-88.182%
2026-06-02	0.9900	1.0300	0.8600	0.9400	-3.093%	4	900	-86.170%
2026-06-01	0.9000	0.9700	0.9000	0.9700	-35.333%	3	900	-86.598%
2026-05-27	1.5000	1.5000	1.5000	1.5000	+1.351%	20	900	-91.333%
2026-05-26	1.4900	1.4900	1.4800	1.4800	-11.905%	10	902	-91.216%
2026-05-22	1.4700	1.6800	1.4700	1.6800	+12.000%	15	897	-92.262%
2026-05-21	1.5000	1.5000	1.5000	1.5000	-32.432%	2	898	-91.333%
2026-05-20	2.1100	2.2200	2.1100	2.2200	+2.778%	5	898	-94.144%
2026-05-19	2.1600	2.1600	2.1600	2.1600	+2.370%	1	895	-93.981%
2026-05-18	2.3500	2.3600	2.0600	2.1100	-4.955%	8	895	-93.839%
2026-05-15	2.2200	2.2200	2.2200	2.2200	-1.333%	10	895	-94.144%
2026-05-14	2.2200	2.2600	2.1800	2.2500	+6.132%	11	887	-94.222%
2026-05-13	2.1200	2.1200	2.1200	2.1200	+6.533%	4	883	-93.868%
2026-05-12	1.9400	1.9900	1.9400	1.9900	+20.606%	3	883	-93.467%
2026-05-08	1.6500	1.6500	1.6500	1.6500	-8.333%	2	883	-92.121%
2026-05-07	1.8000	1.8000	1.8000	1.8000	0.000%	1	881	-92.778%
2026-05-06	1.8000	1.8000	1.8000	1.8000	+7.143%	1	881	-92.778%
2026-05-04	1.7700	1.7700	1.6600	1.6800	-5.618%	43	881	-92.262%
2026-04-30	1.7800	1.7800	1.7800	1.7800	-9.645%	7	861	-92.697%
2026-04-29	1.9700	1.9700	1.9700	1.9700	+48.120%	1	868	-93.401%
2026-04-24	1.3300	1.3300	1.3300	1.3300	-8.276%	1	867	-90.226%
2026-04-16	1.4500	1.4500	1.4500	1.4500	-2.027%	4	867	-91.034%
2026-04-14	1.3600	1.4800	1.3600	1.4800	+25.424%	2	863	-91.216%
2026-04-13	1.1700	1.1800	1.1700	1.1800	-7.087%	2	862	-88.983%
2026-04-10	1.2700	1.2700	1.2700	1.2700	-7.299%	1	861	-89.764%
2026-04-09	1.3700	1.3700	1.3700	1.3700	-14.375%	1	861	-90.511%
2026-04-08	1.6000	1.6000	1.6000	1.6000	+25.984%	1	860	-91.875%
2026-04-07	1.2700	1.2700	1.2700	1.2700	+5.833%	1	860	-89.764%
2026-04-06	1.2000	1.2000	1.2000	1.2000	+60.000%	1	859	-89.167%
2026-03-27	0.7500	0.7500	0.7500	0.7500	-28.571%	2	858	-82.667%
2026-03-24	1.0500	1.0500	1.0500	1.0500	-4.545%	1	856	-87.619%
2026-03-19	1.1000	1.1000	1.1000	1.1000	-14.729%	32	856	-88.182%
2026-03-18	1.2900	1.2900	1.2900	1.2900	-16.774%	2	863	-89.922%
2026-02-19	1.5500	1.5500	1.5500	1.5500	-4.908%	1	862	-91.613%
2026-02-11	1.6300	1.6300	1.6300	1.6300	-7.910%	10	861	-92.025%
2026-02-05	1.6000	1.7700	1.6000	1.7700	+1.143%	17	861	-92.655%
2026-02-04	1.5500	1.7500	1.5500	1.7500	+20.690%	2	847	-92.571%
2026-02-03	1.4500	1.4500	1.4500	1.4500	-9.375%	3	845	-91.034%
2026-01-29	1.6000	1.6000	1.6000	1.6000	-20.792%	7	845	-91.875%
2026-01-28	3.0000	3.0000	2.0200	2.0200	+1.000%	3	852	-93.564%
2026-01-27	2.0000	2.0000	2.0000	2.0000	+8.108%	8	852	-93.500%
2026-01-23	2.0500	2.0500	1.8500	1.8500	-3.646%	18	844	-92.973%
2026-01-22	1.9000	1.9200	1.9000	1.9200	+1.587%	8	837	-93.229%
2026-01-21	1.8900	1.8900	1.8900	1.8900	+21.935%	7	840	-93.122%
2026-01-15	1.5500	1.5500	1.5500	1.5500	0.000%	2	840	-91.613%
2026-01-14	1.5500	1.5500	1.5500	1.5500	+56.566%	30	839	-91.613%
2026-01-07	0.9900	0.9900	0.9900	0.9900	+13.793%	3	809	-86.869%
2025-12-23	0.8700	0.8700	0.8700	0.8700	-30.400%	1	806	-85.057%
2025-12-22	1.2500	1.2500	1.2500	1.2500	-26.036%	32	807	-89.600%
2025-12-18	1.5300	1.7200	1.5300	1.6900	-6.111%	45	839	-92.308%
2025-12-16	1.8000	1.8000	1.8000	1.8000	+93.548%	1	834	-92.778%
2025-12-15	0.9300	0.9300	0.9300	0.9300	-15.455%	1	835	-86.022%
2025-12-11	1.1000	1.1000	1.1000	1.1000	-18.519%	2	835	-88.182%
2025-11-26	1.3500	1.3500	1.3500	1.3500	+2.273%	2	833	-90.370%
2025-11-24	1.3200	1.3200	1.3200	1.3200	-14.839%	32	833	-90.152%
2025-11-21	1.5500	1.5500	1.5500	1.5500	-12.921%	32	865	-91.613%
2025-11-12	1.7000	1.7800	1.7000	1.7800	+27.143%	25	833	-92.697%
2025-10-27	1.4400	1.4400	1.4000	1.4000	+7.692%	16	853	-90.714%
2025-10-24	1.3000	1.3000	1.3000	1.3000	-7.801%	20	853	-90.000%
2025-10-21	1.4800	1.4800	1.2400	1.4100	-10.759%	134	853	-90.780%
2025-10-20	1.5500	1.5800	1.2900	1.5800	+3.947%	63	861	-91.772%
2025-10-17	1.3800	1.5200	1.3800	1.5200	+17.829%	92	885	-91.447%
2025-10-15	1.2800	1.2900	1.2800	1.2900	+37.234%	112	977	-89.922%
2025-10-13	1.4300	1.4500	0.9400	0.9400	0.000%	416	1,087	-86.170%
2025-10-08	0.9500	0.9500	0.9400	0.9400	-1.053%	2	860	-86.170%
2025-10-07	0.9500	0.9500	0.9500	0.9500	-14.414%	80	860	-86.316%
2025-09-26	1.1100	1.1100	1.1100	1.1100	-37.640%	1	860	-88.288%
2025-09-15	1.7800	1.7800	1.7800	1.7800	+79.798%	10	861	-92.697%
2025-09-12	0.9900	1.0000	0.9800	0.9900	-6.604%	37	861	-86.869%
2025-09-11	1.0500	1.0700	1.0500	1.0600	-10.169%	101	864	-87.736%
2025-09-09	1.2000	1.2000	1.1800	1.1800	-18.621%	4	764	-88.983%
2025-09-05	1.3700	1.4700	1.3300	1.4500	+0.694%	72	764	-91.034%
2025-08-26	1.4400	1.4400	1.4400	1.4400	-0.690%	4	743	-90.972%
2025-08-25	1.4500	1.4500	1.4500	1.4500	-42.231%	1	743	-91.034%
2025-08-13	2.4300	2.5100	2.4300	2.5100	+22.439%	4	742	-94.821%
2025-08-11	2.0000	2.0500	2.0000	2.0500	-0.966%	601	741	-93.659%
2025-07-30	2.3000	2.3000	2.0700	2.0700	-11.915%	5	304	-93.720%
2025-07-25	2.3500	2.3500	2.3500	2.3500	-12.963%	1	302	-94.468%
2025-07-21	2.7000	2.7000	2.7000	2.7000	+5.882%	2	301	-95.185%
2025-07-14	2.3900	2.5500	2.3900	2.5500	-15.282%	4	303	-94.902%
2025-07-08	3.0100	3.0100	3.0100	3.0100	+29.741%	2	304	-95.681%
2025-07-07	2.3200	2.3200	2.3200	2.3200	-25.641%	1	302	-94.397%
2025-07-01	2.8500	3.1200	2.8500	3.1200	+28.926%	3	301	-95.833%
2025-06-30	2.7800	2.7800	2.4200	2.4200	-3.200%	3	301	-94.628%
2025-06-27	2.5000	2.5000	2.5000	2.5000	+12.613%	3	299	-94.800%
2025-06-25	2.2200	2.2200	2.2200	2.2200	-24.232%	1	302	-94.144%
2025-06-23	3.0000	3.0000	2.9300	2.9300	-9.846%	6	302	-95.563%
2025-06-20	3.2500	3.2500	3.2500	3.2500	+6.209%	2	296	-96.000%
2025-06-18	2.8500	3.0600	2.8500	3.0600	-11.304%	3	294	-95.752%
2025-06-16	3.4500	3.4500	3.4500	3.4500	+1.471%	1	294	-96.232%
2025-06-13	3.2500	3.4000	3.2500	3.4000	-2.857%	8	294	-96.176%
2025-06-12	3.5000	3.5000	3.5000	3.5000	-10.256%	1	294	-96.286%
2025-06-11	3.6600	3.9000	3.6600	3.9000	+30.000%	6	294	-96.667%
2025-06-09	2.6000	3.0000	2.6000	3.0000	+20.000%	3	292	-95.667%
2025-06-05	2.5000	2.5000	2.5000	2.5000	+13.636%	22	314	-94.800%
2025-06-03	2.2000	2.2000	2.2000	2.2000	+4.762%	26	314	-94.091%
2025-06-02	2.1000	2.1000	2.1000	2.1000	+1.449%	1	290	-93.810%
2025-05-29	1.9400	2.0700	1.9400	2.0700	0.000%	2	289	-93.720%
2025-05-22	1.9500	2.0700	1.9500	2.0700	-5.046%	2	289	-93.720%
2025-05-16	2.1800	2.1800	2.1800	2.1800	-0.909%	2	289	-94.037%
2025-05-15	2.1700	2.3300	2.1700	2.2000	-7.563%	9	289	-94.091%
2025-05-14	2.1900	2.3800	2.1900	2.3800	+25.263%	2	289	-94.538%
2025-05-12	1.9000	1.9000	1.9000	1.9000	+9.195%	1	290	-93.158%
2025-05-08	1.7400	1.7400	1.7400	1.7400	0.000%	3	291	-92.529%
2025-05-05	1.7700	1.7700	1.7100	1.7400	+33.846%	15	294	-92.529%
2025-04-30	1.6200	1.6200	1.3000	1.3000	-40.367%	3	294	-90.000%
2025-04-29	1.8400	2.1800	1.8400	2.1800	-1.802%	28	291	-94.037%
2025-04-23	2.2200	2.2200	2.2200	2.2200	+13.846%	1	308	-94.144%
2025-04-22	1.9500	1.9500	1.9500	1.9500	+0.515%	18	308	-93.333%
2025-04-09	2.0000	2.0000	1.9400	1.9400	-2.020%	8	290	-93.299%
2025-04-07	1.9800	1.9800	1.9800	1.9800	-18.519%	2	288	-93.434%
2025-04-04	2.2100	2.5500	2.2100	2.4300	-45.393%	20	288	-94.650%
2025-03-31	4.4500	4.4500	4.4500	4.4500	+4.706%	20	291	-97.079%
2025-03-26	4.3000	4.3000	4.2500	4.2500	+4.167%	6	271	-96.941%
2025-03-24	4.0800	4.0800	4.0800	4.0800	-2.857%	2	271	-96.814%
2025-03-21	4.2000	4.2000	4.2000	4.2000	-11.579%	2	271	-96.905%
2025-03-14	4.7500	4.7500	4.7500	4.7500	-1.042%	8	271	-97.263%
2025-03-13	4.7000	4.8500	4.7000	4.8000	-23.930%	91	193	-97.292%
2025-03-10	6.3100	6.3100	6.3100	6.3100	-35.282%	1	193	-97.940%
2025-02-24	9.7000	9.7500	9.7000	9.7500	-3.465%	32	194	-98.667%
2025-02-21	10.1000	10.1000	10.1000	10.1000	+14.124%	4	162	-98.713%
2025-02-12	8.8500	8.8500	8.8500	8.8500	+0.568%	10	164	-98.531%
2025-02-07	8.8000	8.8000	8.8000	8.8000	+17.333%	8	174	-98.523%
2025-01-29	6.8500	7.5000	6.8500	7.5000	+50.000%	4	170	-98.267%
2025-01-28	4.9600	5.1000	4.9500	5.0000	-1.961%	60	167	-97.400%
2025-01-27	5.1000	5.1000	5.1000	5.1000	+24.390%	12	158	-97.451%
2025-01-10	4.1000	4.1000	4.1000	4.1000	+1.235%	10	158	-96.829%
2024-12-30	3.9000	4.1000	3.9000	4.0500	+10.959%	159	153	-96.790%
2024-12-24	3.6500	3.6500	3.6500	3.6500	+28.975%	1	12	-96.438%
2024-12-20	2.8300	2.8300	2.8300	2.8300	-39.787%	2	12	-95.406%
2024-12-17	4.7000	4.7000	4.7000	4.7000	-40.127%	1	12	-97.234%
2024-11-25	7.8500	7.8500	7.8500	7.8500	+15.441%	2	12	-98.344%
2024-11-22	6.8000	6.8000	6.8000	6.8000	+11.475%	2	12	-98.088%
2024-11-18	6.1000	6.1000	6.1000	6.1000	-3.175%	2	11	-97.869%
2024-11-13	6.3000	6.3000	6.3000	6.3000	+16.451%	1	11	-97.937%
2024-11-12	5.4100	5.4100	5.4100	5.4100	-4.248%	1	10	-97.597%
2024-10-23	5.6500	5.6500	5.6500	5.6500	+2.541%	2	9	-97.699%
2024-10-03	5.5100	5.5100	5.5100	5.5100	+10.200%	3	7	-97.641%
2024-09-24	5.0000	5.0000	5.0000	5.0000	-5.660%	2	7	-97.400%
2024-09-20	5.3700	5.4500	5.3000	5.3000	0.000%	10	5	-97.547%