Dark

SBUX20270115C145
SBUX Jan 15 2027 145.00 Call (SBUX270115C00145000)
option OPRA

EOD

Sep 24, 2026

0.0800-33.333%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0800	0.0800	0.0800	0.0800	-33.333%	1	910	0.000%
2026-09-22	0.1200	0.1200	0.1200	0.1200	+33.333%	1	910	-33.333%
2026-09-21	0.0700	0.0900	0.0700	0.0900	-57.143%	6	910	-11.111%
2026-09-09	0.2100	0.2100	0.2100	0.2100	-34.375%	2	905	-61.905%
2026-09-08	0.3400	0.3600	0.0100	0.3200	-8.571%	23	907	-75.000%
2026-09-04	0.3500	0.3500	0.3500	0.3500	-12.500%	3	894	-77.143%
2026-09-03	0.4000	0.4000	0.4000	0.4000	-16.667%	30	894	-80.000%
2026-09-02	0.4800	0.4800	0.4800	0.4800	-11.111%	7	864	-83.333%
2026-08-27	0.5400	0.5400	0.5400	0.5400	-1.818%	1	857	-85.185%
2026-08-26	0.5500	0.5500	0.5500	0.5500	+14.583%	2	857	-85.455%
2026-08-25	0.5100	0.5100	0.4800	0.4800	+14.286%	2	856	-83.333%
2026-08-20	0.4400	0.4400	0.4200	0.4200	-30.000%	26	856	-80.952%
2026-08-19	0.6200	0.6300	0.6000	0.6000	-15.493%	12	852	-86.667%
2026-08-17	0.6400	0.7100	0.6400	0.7100	+7.576%	15	840	-88.732%
2026-08-14	0.6800	0.6900	0.6600	0.6600	-21.429%	15	847	-87.879%
2026-08-13	0.8300	0.8400	0.8200	0.8400	+35.484%	17	847	-90.476%
2026-08-12	0.5800	0.6400	0.5800	0.6200	+19.231%	19	858	-87.097%
2026-08-11	0.5600	0.5800	0.5000	0.5200	-1.887%	8	843	-84.615%
2026-08-10	0.5400	0.5400	0.5300	0.5300	-19.697%	2	845	-84.906%
2026-08-05	0.6600	0.6600	0.6600	0.6600	0.000%	21	845	-87.879%
2026-07-31	0.6600	0.6600	0.6600	0.6600	-29.032%	20	825	-87.879%
2026-07-30	0.9300	0.9300	0.9300	0.9300	+16.250%	32	805	-91.398%
2026-07-27	0.9000	0.9000	0.8000	0.8000	-24.528%	2	805	-90.000%
2026-07-16	1.0700	1.0700	1.0600	1.0600	+8.163%	2	804	-92.453%
2026-07-10	0.9800	0.9800	0.9800	0.9800	+38.028%	1	805	-91.837%
2026-06-03	0.7100	0.7100	0.7100	0.7100	+1.429%	5	806	-88.732%
2026-06-02	0.7900	0.7900	0.7000	0.7000	-36.364%	2	806	-88.571%
2026-05-26	1.1000	1.1000	1.1000	1.1000	-30.818%	10	805	-92.727%
2026-05-18	1.5200	2.0400	1.5200	1.5900	-7.558%	20	805	-94.969%
2026-05-15	1.5400	1.7200	1.5400	1.7200	+109.756%	4	805	-95.349%
2026-05-07	1.3200	1.3400	0.8200	0.8200	-32.787%	5	813	-90.244%
2026-04-08	1.2200	1.2200	1.2200	1.2200	+90.625%	1	809	-93.443%
2026-03-27	0.5000	0.6400	0.5000	0.6400	-14.667%	2	808	-87.500%
2026-03-25	0.7500	0.7500	0.7500	0.7500	-30.556%	1	809	-89.333%
2026-03-18	1.0800	1.0800	1.0800	1.0800	-26.027%	1	808	-92.593%
2026-03-13	1.4600	1.4600	1.4600	1.4600	-13.095%	2	807	-94.521%
2026-03-12	1.6800	1.6800	1.6800	1.6800	-2.326%	1	809	-95.238%
2026-03-11	1.8000	2.4400	1.7200	1.7200	+17.007%	6	810	-95.349%
2026-03-10	1.4700	1.4700	1.4700	1.4700	-10.909%	1	817	-94.558%
2026-03-09	1.5000	1.6500	1.5000	1.6500	+41.026%	33	818	-95.152%
2026-03-03	1.2300	1.2300	1.1700	1.1700	-26.875%	2	818	-93.162%
2026-02-06	1.6000	1.6000	1.6000	1.6000	+90.476%	1	818	-95.000%
2026-02-03	0.8400	0.8400	0.8400	0.8400	-23.636%	10	818	-90.476%
2026-01-30	1.1000	1.1000	1.1000	1.1000	-37.500%	3	818	-92.727%
2026-01-28	1.7600	1.7600	1.7600	1.7600	+3.529%	5	818	-95.455%
2026-01-22	1.6900	1.7000	1.6800	1.7000	+1.796%	8	818	-95.294%
2025-12-16	1.6700	1.6700	1.6700	1.6700	+81.522%	1	817	-95.210%
2025-12-15	0.9200	0.9200	0.9200	0.9200	-36.552%	1	817	-91.304%
2025-11-12	1.2500	1.4500	1.2500	1.4500	+18.852%	2	816	-94.483%
2025-11-11	1.1200	1.2200	1.1200	1.2200	+9.910%	2	816	-93.443%
2025-11-10	1.1100	1.1100	1.1100	1.1100	+48.000%	1	816	-92.793%
2025-10-09	0.7800	0.7800	0.7500	0.7500	-5.063%	109	817	-89.333%
2025-10-07	0.7900	0.7900	0.7900	0.7900	-16.842%	7	716	-89.873%
2025-10-06	0.9500	0.9500	0.9500	0.9500	-21.488%	1	716	-91.579%
2025-10-02	1.2100	1.2100	1.2100	1.2100	+32.967%	1	715	-93.388%
2025-09-25	0.9100	0.9100	0.9100	0.9100	-15.741%	1	715	-91.209%
2025-09-24	1.0800	1.0800	1.0800	1.0800	+3.846%	30	714	-92.593%
2025-09-22	1.0600	1.0600	1.0400	1.0400	+20.930%	100	714	-92.308%
2025-09-18	0.8600	0.8600	0.8600	0.8600	-15.686%	3	740	-90.698%
2025-09-16	0.9900	1.0200	0.9900	1.0200	+20.000%	2	737	-92.157%
2025-09-12	0.8000	0.8500	0.8000	0.8500	-10.526%	259	737	-90.588%
2025-09-11	0.9500	0.9500	0.9500	0.9500	+6.742%	1	599	-91.579%
2025-09-10	0.8900	0.8900	0.8900	0.8900	-20.536%	25	598	-91.011%
2025-09-05	1.2000	1.2000	1.1200	1.1200	-21.127%	2	573	-92.857%
2025-08-22	1.4500	1.4500	1.4200	1.4200	-27.919%	59	572	-94.366%
2025-08-18	1.9700	2.0200	1.9000	1.9700	+1.026%	23	515	-95.939%
2025-08-12	1.9300	1.9500	1.9300	1.9500	+17.470%	2	532	-95.897%
2025-08-11	1.6600	1.6600	1.6600	1.6600	+12.925%	249	530	-95.181%
2025-08-05	1.4700	1.4700	1.4700	1.4700	+6.522%	3	676	-94.558%
2025-08-04	1.3800	1.3800	1.3800	1.3800	+27.778%	10	679	-94.203%
2025-08-01	1.0600	1.0800	1.0600	1.0800	-37.209%	5	679	-92.593%
2025-07-17	1.7200	1.7200	1.7200	1.7200	-9.948%	1	676	-95.349%
2025-07-15	1.9100	1.9100	1.9100	1.9100	-32.509%	10	675	-95.812%
2025-07-09	2.8300	2.8300	2.8300	2.8300	+11.858%	1	675	-97.173%
2025-07-08	2.5300	2.5300	2.5300	2.5300	-0.784%	1	675	-96.838%
2025-06-18	2.4400	2.5500	2.4400	2.5500	-13.559%	3	674	-96.863%
2025-06-12	2.9500	2.9500	2.9500	2.9500	-10.606%	8	674	-97.288%
2025-06-11	3.3000	3.3000	3.3000	3.3000	+35.246%	3	681	-97.576%
2025-06-10	2.4400	2.4400	2.4400	2.4400	+3.830%	1	681	-96.721%
2025-06-09	2.1500	2.3800	2.1500	2.3500	+8.295%	14	682	-96.596%
2025-06-06	2.1200	2.2800	2.1200	2.1700	+7.426%	22	692	-96.313%
2025-06-03	1.4500	2.0200	1.4500	2.0200	+16.092%	5	692	-96.040%
2025-06-02	1.7400	1.7400	1.7400	1.7400	+6.098%	2	693	-95.402%
2025-05-30	1.5700	1.6400	1.5700	1.6400	-10.383%	4	693	-95.122%
2025-05-28	1.8000	1.9300	1.7900	1.8300	-4.188%	54	693	-95.628%
2025-05-27	1.8500	1.9100	1.8500	1.9100	+9.770%	40	693	-95.812%
2025-05-22	1.6100	1.7400	1.6100	1.7400	-2.247%	2	693	-95.402%
2025-05-21	1.7800	1.7800	1.7800	1.7800	-5.319%	1	693	-95.506%
2025-05-15	1.8800	1.8800	1.8000	1.8800	+8.671%	12	694	-95.745%
2025-05-13	1.3200	2.6300	1.3200	1.7300	+4.217%	100	693	-95.376%
2025-05-12	1.6600	1.6600	1.6600	1.6600	+18.571%	5	769	-95.181%
2025-05-06	1.3500	1.4000	1.3500	1.4000	+2.941%	7	774	-94.286%
2025-05-05	1.4000	1.4000	1.3600	1.3600	-17.576%	11	781	-94.118%
2025-05-02	1.4500	1.6500	1.4500	1.6500	+50.000%	82	770	-95.152%
2025-04-30	1.4300	1.4300	1.0300	1.1000	-35.294%	246	789	-92.727%
2025-04-29	1.7000	1.7000	1.7000	1.7000	-8.602%	1	567	-95.294%
2025-04-24	1.8600	1.8600	1.8600	1.8600	+24.000%	1	566	-95.699%
2025-04-22	1.5000	1.5000	1.5000	1.5000	-0.662%	1	565	-94.667%
2025-04-17	1.5100	1.5100	1.5100	1.5100	-23.737%	1	564	-94.702%
2025-04-15	1.7300	1.9800	1.2700	1.9800	+9.392%	89	564	-95.960%
2025-04-07	1.8100	1.8100	1.8100	1.8100	-9.500%	5	484	-95.580%
2025-04-04	2.1100	2.1100	2.0000	2.0000	-13.043%	4	484	-96.000%
2025-04-03	2.3000	2.3000	2.3000	2.3000	-41.026%	10	483	-96.522%
2025-04-02	3.7000	3.9000	3.7000	3.9000	+10.169%	4	483	-97.949%
2025-03-28	3.5400	3.5400	3.5400	3.5400	-5.600%	10	483	-97.740%
2025-03-21	3.7500	3.7500	3.7500	3.7500	-28.977%	2	478	-97.867%
2025-03-11	5.3000	5.3000	5.2800	5.2800	-36.766%	6	479	-98.485%
2025-03-05	8.3500	8.3500	8.3500	8.3500	-10.215%	2	475	-99.042%
2025-03-04	9.3000	9.3000	9.3000	9.3000	+10.059%	10	473	-99.140%
2025-02-24	8.4500	8.4500	8.4500	8.4500	+10.458%	24	473	-99.053%
2025-02-05	7.3900	7.6500	7.3900	7.6500	+21.429%	4	473	-98.954%
2025-01-30	6.3000	6.3000	6.3000	6.3000	+6.961%	1	474	-98.730%
2025-01-29	5.7700	5.8900	5.7700	5.8900	+38.588%	156	474	-98.642%
2025-01-27	4.2500	4.2500	4.2500	4.2500	-3.409%	5	551	-98.118%
2025-01-21	4.4000	4.4000	4.4000	4.4000	+13.111%	15	569	-98.182%
2025-01-17	3.9700	4.0500	3.8900	3.8900	+6.575%	8	569	-97.943%
2025-01-15	3.6500	3.6500	3.6500	3.6500	-8.750%	5	569	-97.808%
2025-01-06	4.0000	4.0000	4.0000	4.0000	+2.564%	29	564	-98.000%
2025-01-03	3.9000	3.9000	3.9000	3.9000	+14.706%	4	560	-97.949%
2024-12-30	3.4000	3.4500	3.4000	3.4000	+11.111%	250	558	-97.647%
2024-12-24	3.0600	3.0600	3.0600	3.0600	-12.571%	1	315	-97.386%
2024-12-23	3.5000	3.5000	3.5000	3.5000	+16.667%	3	315	-97.714%
2024-12-20	3.5000	3.5000	3.0000	3.0000	-14.286%	16	312	-97.333%
2024-12-19	3.5000	3.5000	3.5000	3.5000	-13.580%	3	301	-97.714%
2024-12-16	4.1000	4.1600	4.0500	4.0500	-18.182%	56	298	-98.025%
2024-12-10	5.2500	5.2500	4.9500	4.9500	-9.174%	11	274	-98.384%
2024-12-05	5.4500	5.4500	5.4500	5.4500	-7.155%	1	264	-98.532%
2024-12-03	5.8700	5.8700	5.8700	5.8700	0.000%	2	265	-98.637%
2024-11-29	5.8700	5.8700	5.8700	5.8700	-7.849%	80	263	-98.637%
2024-11-25	6.3700	6.3700	6.3700	6.3700	+3.241%	25	223	-98.744%
2024-11-22	6.1700	6.1700	6.1700	6.1700	+20.980%	150	198	-98.703%
2024-11-20	5.1000	5.1000	5.1000	5.1000	0.000%	1	205	-98.431%
2024-11-19	5.6800	5.6800	5.1000	5.1000	-7.776%	2	204	-98.431%
2024-11-18	5.5200	5.5300	5.5200	5.5300	+3.364%	50	204	-98.553%
2024-11-15	5.3500	5.3500	5.3500	5.3500	-1.835%	2	154	-98.505%
2024-11-14	5.4000	5.4500	5.4000	5.4500	+1.869%	2	153	-98.532%
2024-11-12	5.3500	5.3500	5.3500	5.3500	-10.833%	2	151	-98.505%
2024-11-11	6.0000	6.0000	6.0000	6.0000	+25.000%	6	149	-98.667%
2024-11-08	4.8000	4.8000	4.8000	4.8000	0.000%	10	145	-98.333%
2024-11-07	4.8000	4.8000	4.8000	4.8000	0.000%	5	150	-98.333%
2024-11-06	4.8500	4.8500	4.8000	4.8000	-3.030%	4	146	-98.333%
2024-11-05	4.9500	4.9500	4.9500	4.9500	-4.808%	2	143	-98.384%
2024-11-04	5.2000	5.2000	5.2000	5.2000	-9.565%	10	141	-98.462%
2024-11-01	5.6000	5.7500	5.6000	5.7500	+13.861%	8	131	-98.609%
2024-10-31	5.0500	5.0500	5.0500	5.0500	-7.169%	1	135	-98.416%
2024-10-30	5.5500	5.5500	5.4400	5.4400	+0.928%	5	136	-98.529%
2024-10-28	5.3900	5.3900	5.3900	5.3900	+2.083%	75	131	-98.516%
2024-10-25	5.1000	5.2800	5.1000	5.2800	+3.529%	40	56	-98.485%
2024-10-23	4.8000	5.1000	4.8000	5.1000	+0.990%	18	47	-98.431%
2024-10-22	4.8000	5.0500	4.8000	5.0500	+3.061%	11	39	-98.416%
2024-10-21	4.9000	4.9000	4.9000	4.9000	+4.255%	1	29	-98.367%
2024-10-18	4.9500	4.9500	4.7000	4.7000	+2.174%	30	29	-98.298%
2024-10-17	4.6000	4.6000	4.6000	4.6000	-5.155%	1	14	-98.261%
2024-10-07	4.8500	4.8500	4.8500	4.8500	+1.042%	10	13	-98.351%
2024-10-03	4.8000	4.8000	4.8000	4.8000	-3.226%	1	6	-98.333%
2024-09-19	4.9600	4.9600	4.9600	4.9600	+1.431%	1	5	-98.387%
2024-09-18	5.0600	5.2000	4.8900	4.8900	0.000%	4	4	-98.364%