Dark

SBUX20270115C165
SBUX Jan 15 2027 165.00 Call (SBUX270115C00165000)
option OPRA

EOD

Sep 21, 2026

0.1100+37.500%(+0.0300)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.1100	0.1100	0.1100	0.1100	+37.500%	100	1,040	0.000%
2026-09-17	0.0800	0.0800	0.0800	0.0800	-27.273%	4	940	+37.500%
2026-09-16	0.0800	0.1800	0.0800	0.1100	-38.889%	14	936	0.000%
2026-08-13	0.1800	0.1800	0.1800	0.1800	-35.714%	1	922	-38.889%
2026-08-12	0.1700	0.3600	0.1700	0.2800	0.000%	24	922	-60.714%
2026-08-05	0.2000	0.2800	0.2000	0.2800	-39.130%	13	902	-60.714%
2026-07-28	0.4800	0.4800	0.3800	0.4600	-30.303%	8	893	-76.087%
2026-07-17	0.6600	0.6600	0.6600	0.6600	+120.000%	2	885	-83.333%
2026-07-15	0.3000	0.3000	0.3000	0.3000	0.000%	5	883	-63.333%
2026-06-24	0.3000	0.3000	0.3000	0.3000	-25.000%	1	878	-63.333%
2026-05-26	0.4000	0.4000	0.4000	0.4000	+25.000%	10	878	-72.500%
2026-05-22	0.7900	0.8600	0.3200	0.3200	-44.828%	8	878	-65.625%
2026-05-18	0.5700	0.5800	0.5700	0.5800	+23.404%	34	870	-81.034%
2026-05-11	0.4300	0.4700	0.4300	0.4700	+9.302%	4	870	-76.596%
2026-05-07	0.4300	0.5000	0.4300	0.4300	-4.444%	50	868	-74.419%
2026-05-05	0.4500	0.4500	0.4500	0.4500	-4.255%	10	878	-75.556%
2026-04-07	0.4600	0.4700	0.3800	0.4700	+34.286%	140	868	-76.596%
2026-03-31	0.3500	0.3500	0.3500	0.3500	-39.655%	1	947	-68.571%
2026-03-16	0.5800	0.5800	0.5800	0.5800	-12.121%	1	947	-81.034%
2026-03-12	0.6500	0.6700	0.6500	0.6600	-4.348%	6	947	-83.333%
2026-03-09	0.6900	0.6900	0.6900	0.6900	+38.000%	1	947	-84.058%
2026-02-18	0.5000	0.5000	0.5000	0.5000	+8.696%	16	947	-78.000%
2026-02-02	0.4600	0.4600	0.4600	0.4600	-54.902%	6	936	-76.087%
2026-01-28	1.0200	1.0200	1.0200	1.0200	+61.905%	2	936	-89.216%
2026-01-26	0.7300	0.7900	0.6100	0.6300	-50.781%	64	938	-82.540%
2025-12-29	0.4200	1.2800	0.4200	1.2800	+220.000%	3	939	-91.406%
2025-12-26	0.3900	0.4000	0.3900	0.4000	-36.508%	2	939	-72.500%
2025-12-23	0.6300	0.6300	0.6300	0.6300	+8.621%	1	940	-82.540%
2025-12-18	0.6200	0.6200	0.5600	0.5800	+18.367%	170	1,109	-81.034%
2025-12-16	0.4900	0.4900	0.4900	0.4900	-2.000%	1	1,021	-77.551%
2025-12-15	0.5000	0.5000	0.5000	0.5000	+16.279%	1	1,022	-78.000%
2025-12-11	0.4300	0.4300	0.4300	0.4300	+2.381%	10	1,021	-74.419%
2025-12-09	0.3300	0.4200	0.2900	0.4200	0.000%	181	1,031	-73.810%
2025-12-08	0.4000	0.4400	0.4000	0.4200	-25.000%	178	949	-73.810%
2025-12-02	0.5600	0.5600	0.5600	0.5600	+14.286%	1	771	-80.357%
2025-11-24	0.4700	0.4900	0.4700	0.4900	+13.953%	2	771	-77.551%
2025-11-20	0.4300	0.4300	0.4300	0.4300	-23.214%	1	771	-74.419%
2025-11-19	0.5200	0.5600	0.5200	0.5600	+16.667%	3	772	-80.357%
2025-11-18	0.4800	0.4800	0.4800	0.4800	-11.111%	71	771	-77.083%
2025-11-17	0.6000	0.6000	0.5300	0.5400	-29.870%	180	700	-79.630%
2025-11-13	0.7700	0.7700	0.7700	0.7700	+6.944%	11	584	-85.714%
2025-11-12	0.8400	0.8400	0.7200	0.7200	+35.849%	3	584	-84.722%
2025-11-10	0.5300	0.5300	0.5300	0.5300	-42.391%	1	584	-79.245%
2025-11-07	0.9200	0.9200	0.9200	0.9200	+148.649%	1	584	-88.043%
2025-11-05	0.3700	0.3700	0.3700	0.3700	0.000%	1	584	-70.270%
2025-10-31	0.3700	0.3700	0.3700	0.3700	-32.727%	3	584	-70.270%
2025-10-30	0.5400	0.5500	0.4600	0.5500	0.000%	246	581	-80.000%
2025-10-29	0.4900	0.5900	0.4500	0.5500	+5.769%	13	363	-80.000%
2025-10-28	0.5400	0.5400	0.5100	0.5200	+1.961%	59	357	-78.846%
2025-10-17	0.5900	0.5900	0.5100	0.5100	+37.838%	20	369	-78.431%
2025-10-15	0.3700	0.3700	0.3700	0.3700	-9.756%	1	369	-70.270%
2025-10-13	0.3900	0.4300	0.3900	0.4100	-10.870%	226	369	-73.171%
2025-10-09	0.4600	0.4600	0.4600	0.4600	+2.222%	1	177	-76.087%
2025-09-25	0.4500	0.4500	0.4500	0.4500	-8.163%	10	177	-75.556%
2025-09-24	0.4900	0.4900	0.4900	0.4900	-19.672%	4	177	-77.551%
2025-09-05	0.5000	0.6100	0.4800	0.6100	-10.294%	128	177	-81.967%
2025-09-02	0.6800	0.6800	0.6800	0.6800	-23.596%	20	109	-83.824%
2025-08-13	0.8900	0.8900	0.8900	0.8900	+43.548%	9	129	-87.640%
2025-08-08	0.6200	0.6200	0.6200	0.6200	-3.125%	15	138	-82.258%
2025-08-06	0.6400	0.6400	0.6400	0.6400	+6.667%	15	138	-82.813%
2025-08-01	0.6000	0.6000	0.6000	0.6000	-11.765%	1	123	-81.667%
2025-07-31	0.6800	0.6800	0.6800	0.6800	-40.351%	1	122	-83.824%
2025-07-09	1.1400	1.1400	1.1400	1.1400	-7.317%	9	121	-90.351%
2025-06-24	1.2300	1.2300	1.2300	1.2300	-15.753%	1	122	-91.057%
2025-06-23	1.4600	1.4600	1.4600	1.4600	-2.667%	1	123	-92.466%
2025-06-11	1.5000	1.5000	1.5000	1.5000	+32.743%	3	123	-92.667%
2025-06-09	1.2000	1.2000	1.1300	1.1300	+24.176%	3	123	-90.265%
2025-06-06	0.9100	0.9100	0.9100	0.9100	-10.784%	2	124	-87.912%
2025-06-05	1.0300	1.0300	1.0200	1.0200	+24.390%	2	123	-89.216%
2025-06-04	0.8700	0.8700	0.8200	0.8200	-12.766%	2	122	-86.585%
2025-06-03	0.9200	0.9400	0.9200	0.9400	+18.987%	2	122	-88.298%
2025-06-02	0.7900	0.7900	0.7900	0.7900	-10.227%	2	124	-86.076%
2025-05-16	0.9000	0.9000	0.8800	0.8800	-18.519%	10	122	-87.500%
2025-05-15	1.0000	1.0800	1.0000	1.0800	+20.000%	12	118	-89.815%
2025-05-13	0.8800	0.9000	0.8800	0.9000	+2.273%	3	116	-87.778%
2025-05-12	0.7400	0.8800	0.7400	0.8800	+22.222%	20	115	-87.500%
2025-05-09	0.7500	0.7500	0.7200	0.7200	-4.000%	4	116	-84.722%
2025-05-08	0.7500	0.7500	0.7500	0.7500	+25.000%	1	114	-85.333%
2025-04-30	0.8100	0.8100	0.5500	0.6000	-36.842%	11	113	-81.667%
2025-04-24	0.9500	0.9500	0.9500	0.9500	-52.500%	1	102	-88.421%
2025-04-03	2.0000	2.0000	2.0000	2.0000	+8.108%	1	102	-94.500%
2025-03-21	1.8500	1.8500	1.8500	1.8500	-14.747%	10	102	-94.054%
2025-03-12	2.3500	2.3500	2.1700	2.1700	-23.860%	2	97	-94.931%
2025-03-10	2.8300	2.8500	2.8300	2.8500	-17.151%	21	97	-96.140%
2025-03-07	3.4400	3.4400	3.4400	3.4400	-36.296%	4	76	-96.802%
2025-03-03	5.4000	5.4000	5.4000	5.4000	+1.887%	1	76	-97.963%
2025-02-28	5.2600	5.5000	5.2500	5.3000	+0.760%	102	76	-97.925%
2025-02-27	5.2600	5.2600	5.2600	5.2600	+3.137%	1	25	-97.909%
2025-02-25	4.7700	5.1000	4.7700	5.1000	+9.677%	6	19	-97.843%
2025-02-24	4.6500	4.6500	4.6500	4.6500	-5.870%	2	19	-97.634%
2025-02-21	4.9300	4.9400	4.9300	4.9400	+26.667%	20	17	-97.773%
2025-02-11	3.9000	3.9000	3.9000	3.9000	-2.743%	1	7	-97.179%
2025-02-06	4.1000	4.1000	4.0100	4.0100	+5.526%	2	7	-97.257%
2025-02-05	3.9000	3.9000	3.8000	3.8000	0.000%	6	6	-97.105%