Dark

SBUX20270115C170
SBUX Jan 15 2027 170.00 Call (SBUX270115C00170000)
option OPRA

EOD

Sep 24, 2026

0.0100-80.000%(-0.0400)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0300	0.0300	0.0100	0.0100	-80.000%	101	1,004	0.000%
2026-09-18	0.0300	0.0500	0.0300	0.0500	-16.667%	30	904	-80.000%
2026-09-14	0.0600	0.0600	0.0600	0.0600	-25.000%	10	874	-83.333%
2026-09-11	0.0800	0.0800	0.0800	0.0800	0.000%	2	864	-87.500%
2026-09-04	0.1000	0.1000	0.0800	0.0800	-33.333%	55	807	-87.500%
2026-08-26	0.1200	0.1200	0.1200	0.1200	-25.000%	1	807	-91.667%
2026-08-21	0.0400	0.1600	0.0400	0.1600	-33.333%	3	807	-93.750%
2026-08-19	0.2400	0.2400	0.2400	0.2400	+33.333%	1	807	-95.833%
2026-08-17	0.1800	0.1800	0.1800	0.1800	+20.000%	1	806	-94.444%
2026-08-12	0.1400	0.2200	0.1300	0.1500	-40.000%	54	805	-93.333%
2026-08-03	0.2500	0.2500	0.2500	0.2500	+4.167%	5	805	-96.000%
2026-07-30	0.2400	0.2400	0.2400	0.2400	-22.581%	1	809	-95.833%
2026-07-24	0.3700	0.3700	0.3100	0.3100	+10.714%	2	808	-96.774%
2026-07-09	0.2800	0.2800	0.2800	0.2800	-6.667%	8	809	-96.429%
2026-06-25	0.3000	0.3000	0.3000	0.3000	+11.111%	3	809	-96.667%
2026-06-24	0.2700	0.2700	0.2700	0.2700	+28.571%	1	812	-96.296%
2026-06-18	0.2100	0.2100	0.2100	0.2100	-22.222%	7	805	-95.238%
2026-06-04	0.2700	0.2700	0.2700	0.2700	+8.000%	7	805	-96.296%
2026-06-02	0.2500	0.2500	0.2500	0.2500	0.000%	1	798	-96.000%
2026-06-01	0.2500	0.2500	0.2500	0.2500	0.000%	1	797	-96.000%
2026-05-28	0.3000	0.3000	0.2500	0.2500	0.000%	4	796	-96.000%
2026-05-26	0.2500	0.2500	0.2500	0.2500	-3.846%	1	793	-96.000%
2026-05-22	0.2600	0.2600	0.2600	0.2600	-38.095%	51	792	-96.154%
2026-05-15	0.4200	0.4200	0.4200	0.4200	+20.000%	1	749	-97.619%
2026-05-12	0.3400	0.3500	0.3400	0.3500	-30.000%	2	748	-97.143%
2026-05-11	0.5000	0.5000	0.5000	0.5000	+25.000%	1	748	-98.000%
2026-04-30	0.3000	0.4000	0.3000	0.4000	+11.111%	7	747	-97.500%
2026-04-29	0.3500	0.4000	0.1500	0.3600	+20.000%	8	748	-97.222%
2026-04-27	0.3000	0.3000	0.3000	0.3000	0.000%	5	746	-96.667%
2026-04-23	0.3000	0.3000	0.3000	0.3000	+66.667%	1	746	-96.667%
2026-04-10	0.1800	0.1800	0.1800	0.1800	-41.935%	6	747	-94.444%
2026-04-09	0.3100	0.3100	0.3100	0.3100	+24.000%	20	741	-96.774%
2026-03-27	0.2000	0.2500	0.2000	0.2500	-10.714%	2	721	-96.000%
2026-03-26	0.2800	0.2800	0.2800	0.2800	-17.647%	1	719	-96.429%
2026-03-20	0.3400	0.3400	0.3400	0.3400	+9.677%	1	718	-97.059%
2026-03-19	0.1500	0.3400	0.1500	0.3100	-29.545%	23	718	-96.774%
2026-03-18	0.3300	0.4400	0.3000	0.4400	+10.000%	11	735	-97.727%
2026-03-17	0.4000	0.4000	0.4000	0.4000	-11.111%	20	734	-97.500%
2026-03-16	0.4500	0.4500	0.4500	0.4500	-10.000%	1	714	-97.778%
2026-03-13	0.5500	0.7000	0.4700	0.5000	0.000%	23	715	-98.000%
2026-03-12	0.6000	0.6500	0.5000	0.5000	-9.091%	5	711	-98.000%
2026-03-11	0.6000	0.6000	0.5300	0.5500	+10.000%	15	711	-98.182%
2026-03-10	0.5000	0.5200	0.4500	0.5000	-9.091%	7	719	-98.000%
2026-03-09	0.5500	0.5500	0.5500	0.5500	+10.000%	1	720	-98.182%
2026-03-05	0.5000	0.5000	0.4500	0.5000	+11.111%	11	719	-98.000%
2026-03-04	0.4500	0.4500	0.4500	0.4500	-10.000%	1	709	-97.778%
2026-02-26	0.5000	0.5000	0.4500	0.5000	+31.579%	5	708	-98.000%
2026-02-18	0.3800	0.3800	0.3800	0.3800	-15.556%	40	708	-97.368%
2026-02-13	0.5500	0.5500	0.4500	0.4500	-10.000%	3	668	-97.778%
2026-02-12	0.5000	0.5700	0.5000	0.5000	+11.111%	43	668	-98.000%
2026-02-11	0.5500	0.5700	0.4500	0.4500	-10.000%	8	656	-97.778%
2026-02-09	0.5000	0.5000	0.5000	0.5000	-9.091%	1	662	-98.000%
2026-02-06	0.5400	0.5500	0.5400	0.5500	+10.000%	2	663	-98.182%
2026-02-05	0.5100	0.5100	0.5000	0.5000	0.000%	20	662	-98.000%
2026-02-04	0.5000	0.5000	0.5000	0.5000	+25.000%	3	662	-98.000%
2026-01-30	0.5000	0.5000	0.3500	0.4000	-11.111%	5	659	-97.500%
2026-01-29	0.6400	0.6400	0.4500	0.4500	-18.182%	33	656	-97.778%
2026-01-28	0.6800	0.6800	0.5200	0.5500	-5.172%	54	629	-98.182%
2026-01-22	0.6000	0.6200	0.5800	0.5800	+1.754%	16	661	-98.276%
2026-01-21	0.5500	0.5700	0.4200	0.5700	+14.000%	21	671	-98.246%
2026-01-16	0.5000	0.5000	0.5000	0.5000	+2.041%	3	672	-98.000%
2026-01-15	0.4700	0.5000	0.4700	0.4900	+22.500%	23	672	-97.959%
2026-01-12	0.4000	0.4000	0.4000	0.4000	+8.108%	2	672	-97.500%
2026-01-05	0.4100	0.4100	0.3700	0.3700	+23.333%	2	672	-97.297%
2025-12-31	0.3000	0.3000	0.3000	0.3000	-6.250%	2	672	-96.667%
2025-12-29	0.3400	0.3500	0.3200	0.3200	-15.789%	8	672	-96.875%
2025-12-12	0.3500	0.3800	0.3300	0.3800	+18.750%	4	671	-97.368%
2025-12-10	0.3200	0.3200	0.3200	0.3200	-13.514%	2	673	-96.875%
2025-12-09	0.2500	0.3700	0.2500	0.3700	-17.778%	18	675	-97.297%
2025-12-05	0.4500	0.4500	0.4500	0.4500	0.000%	8	677	-97.778%
2025-12-04	0.4700	0.4700	0.4500	0.4500	-6.250%	23	669	-97.778%
2025-11-28	0.4800	0.4800	0.4800	0.4800	+14.286%	1	647	-97.917%
2025-11-24	0.4200	0.4200	0.4200	0.4200	-16.000%	1	648	-97.619%
2025-11-17	0.5000	0.5000	0.5000	0.5000	+4.167%	10	648	-98.000%
2025-11-14	0.5000	0.5000	0.4800	0.4800	-2.041%	20	648	-97.917%
2025-11-13	0.4900	0.4900	0.4900	0.4900	-12.500%	10	648	-97.959%
2025-11-12	0.5500	0.5600	0.5500	0.5600	+12.000%	50	648	-98.214%
2025-11-11	0.5000	0.5000	0.5000	0.5000	-1.961%	10	653	-98.000%
2025-11-07	0.4600	0.5100	0.4600	0.5100	+54.545%	7	643	-98.039%
2025-11-05	0.3300	0.3300	0.3300	0.3300	+10.000%	5	642	-96.970%
2025-11-04	0.3000	0.3000	0.3000	0.3000	-11.765%	1	637	-96.667%
2025-10-31	0.3100	0.3400	0.3100	0.3400	-15.000%	4	637	-97.059%
2025-10-30	0.4500	0.4500	0.4000	0.4000	0.000%	31	640	-97.500%
2025-10-22	0.4000	0.4000	0.4000	0.4000	-13.043%	1	620	-97.500%
2025-10-21	0.4900	0.4900	0.4300	0.4600	-2.128%	210	620	-97.826%
2025-10-16	0.4500	0.4700	0.4500	0.4700	+17.500%	5	691	-97.872%
2025-10-15	0.4200	0.4500	0.4000	0.4000	0.000%	17	690	-97.500%
2025-10-14	0.4000	0.4000	0.4000	0.4000	+2.564%	5	675	-97.500%
2025-10-10	0.3900	0.3900	0.3900	0.3900	+30.000%	1	670	-97.436%
2025-10-09	0.3000	0.3000	0.3000	0.3000	-11.765%	1	669	-96.667%
2025-10-08	0.3200	0.3700	0.3000	0.3400	-15.000%	106	668	-97.059%
2025-10-07	0.3500	0.4000	0.3200	0.4000	+14.286%	15	550	-97.500%
2025-10-06	0.3700	0.3700	0.3400	0.3500	-18.605%	50	550	-97.143%
2025-10-03	0.6100	0.6100	0.4300	0.4300	-4.444%	11	514	-97.674%
2025-10-02	0.4500	0.4500	0.4500	0.4500	+12.500%	5	523	-97.778%
2025-10-01	0.4000	0.4500	0.3500	0.4000	0.000%	27	528	-97.500%
2025-09-30	0.3800	0.7000	0.3800	0.4000	-21.569%	7	529	-97.500%
2025-09-29	0.5100	0.5100	0.5100	0.5100	+18.605%	3	525	-98.039%
2025-09-24	0.4300	0.4300	0.4300	0.4300	0.000%	3	522	-97.674%
2025-09-22	0.5000	0.5000	0.4300	0.4300	0.000%	27	525	-97.674%
2025-09-18	0.3900	0.4300	0.3900	0.4300	-4.444%	13	514	-97.674%
2025-09-17	0.4500	0.4500	0.4500	0.4500	+12.500%	10	502	-97.778%
2025-09-15	0.3800	0.5300	0.3800	0.4000	+5.263%	3	497	-97.500%
2025-09-12	0.4600	0.4600	0.3800	0.3800	-15.556%	2	494	-97.368%
2025-09-10	0.4700	0.4700	0.3900	0.4500	-26.230%	14	492	-97.778%
2025-09-04	0.6100	0.6100	0.6100	0.6100	+10.909%	1	491	-98.361%
2025-09-03	0.5500	0.5500	0.5500	0.5500	+3.774%	1	490	-98.182%
2025-09-02	0.5300	0.5300	0.5300	0.5300	+10.417%	1	490	-98.113%
2025-08-26	0.5100	0.5300	0.4800	0.4800	+6.667%	22	486	-97.917%
2025-08-25	0.4500	0.4500	0.4500	0.4500	-23.729%	10	486	-97.778%
2025-08-22	0.5900	0.5900	0.5900	0.5900	+18.000%	4	486	-98.305%
2025-08-21	0.5000	0.5000	0.5000	0.5000	-30.556%	1	486	-98.000%
2025-08-19	0.7200	0.7200	0.7200	0.7200	+4.348%	5	486	-98.611%
2025-08-18	0.6900	0.7600	0.6900	0.6900	+13.115%	23	486	-98.551%
2025-08-15	0.6200	0.6200	0.6100	0.6100	-11.594%	7	468	-98.361%
2025-08-14	0.7500	0.7500	0.6900	0.6900	-10.390%	6	466	-98.551%
2025-08-13	0.7100	0.7700	0.7100	0.7700	+11.594%	13	461	-98.701%
2025-08-12	0.7700	0.7700	0.6900	0.6900	+15.000%	2	458	-98.551%
2025-08-11	0.6000	0.6000	0.6000	0.6000	0.000%	3	457	-98.333%
2025-08-07	0.6000	0.6500	0.6000	0.6000	+20.000%	4	457	-98.333%
2025-08-06	0.5200	0.5200	0.5000	0.5000	-9.091%	2	457	-98.000%
2025-08-04	0.5500	0.5500	0.5500	0.5500	+27.907%	1	458	-98.182%
2025-08-01	0.4800	0.4800	0.4300	0.4300	-10.417%	10	458	-97.674%
2025-07-31	0.5500	0.5500	0.4800	0.4800	-28.358%	3	450	-97.917%
2025-07-30	0.9200	0.9200	0.6700	0.6700	-18.293%	11	450	-98.507%
2025-07-28	0.8100	0.8200	0.8100	0.8200	+7.895%	3	446	-98.780%
2025-07-25	0.7200	0.7600	0.7200	0.7600	-26.214%	2	447	-98.684%
2025-07-22	1.0100	1.0400	1.0100	1.0300	+30.380%	350	447	-99.029%
2025-07-21	0.9900	0.9900	0.7900	0.7900	+12.857%	7	97	-98.734%
2025-07-17	0.7000	0.7000	0.7000	0.7000	-9.091%	1	95	-98.571%
2025-07-15	0.7700	0.7700	0.7700	0.7700	-16.304%	20	95	-98.701%
2025-07-09	0.9200	0.9200	0.9200	0.9200	+2.222%	9	95	-98.913%
2025-07-07	0.9000	0.9000	0.9000	0.9000	-5.263%	1	94	-98.889%
2025-07-03	0.9500	0.9500	0.9500	0.9500	0.000%	2	93	-98.947%
2025-07-01	0.9500	0.9500	0.9500	0.9500	+13.095%	15	111	-98.947%
2025-06-24	0.8600	0.8700	0.8400	0.8400	-26.957%	14	116	-98.810%
2025-06-18	1.0200	1.1500	1.0200	1.1500	-1.709%	5	105	-99.130%
2025-06-16	1.1700	1.1700	1.1700	1.1700	-6.400%	1	105	-99.145%
2025-06-11	1.3500	1.3600	1.2500	1.2500	+28.866%	16	104	-99.200%
2025-06-09	0.9700	0.9700	0.9700	0.9700	+2.105%	1	102	-98.969%
2025-06-06	0.9000	0.9900	0.9000	0.9500	+14.458%	18	102	-98.947%
2025-06-05	0.8800	0.8800	0.8300	0.8300	-6.742%	3	101	-98.795%
2025-06-04	0.8600	0.8900	0.8100	0.8900	+5.952%	12	102	-98.876%
2025-06-03	0.7800	0.8400	0.7800	0.8400	+7.692%	3	102	-98.810%
2025-06-02	0.7800	0.7800	0.7800	0.7800	+11.429%	2	102	-98.718%
2025-05-29	0.8000	0.8000	0.7000	0.7000	-12.500%	6	102	-98.571%
2025-05-27	0.7600	0.8000	0.7600	0.8000	+6.667%	2	97	-98.750%
2025-05-23	0.7500	0.7500	0.7500	0.7500	0.000%	2	96	-98.667%
2025-05-22	0.7500	0.7500	0.7500	0.7500	+1.351%	5	96	-98.667%
2025-05-20	0.8000	0.8000	0.7400	0.7400	-8.642%	25	91	-98.649%
2025-05-14	0.8700	0.8700	0.8100	0.8100	+35.000%	5	76	-98.765%
2025-05-08	0.6700	0.6700	0.6000	0.6000	-14.286%	3	71	-98.333%
2025-05-05	0.7000	0.7000	0.7000	0.7000	0.000%	5	68	-98.571%
2025-05-02	0.7000	0.7100	0.7000	0.7000	+40.000%	50	63	-98.571%
2025-04-30	0.4700	0.5500	0.4100	0.5000	-23.077%	18	73	-98.000%
2025-04-29	0.6500	0.6700	0.6400	0.6500	-7.143%	7	66	-98.462%
2025-04-28	0.7000	0.7000	0.7000	0.7000	0.000%	1	60	-98.571%
2025-04-25	0.7000	0.7000	0.7000	0.7000	-6.667%	12	61	-98.571%
2025-04-24	0.7500	0.7500	0.7500	0.7500	+19.048%	20	67	-98.667%
2025-04-21	0.6600	0.7000	0.6300	0.6300	-16.000%	31	69	-98.413%
2025-04-16	0.8500	0.8500	0.7500	0.7500	-29.907%	8	41	-98.667%
2025-04-10	1.0000	1.0700	1.0000	1.0700	-24.648%	7	37	-99.065%
2025-04-09	1.4200	1.4200	1.4200	1.4200	+52.688%	1	31	-99.296%
2025-04-08	0.9300	0.9300	0.9300	0.9300	+9.412%	2	30	-98.925%
2025-04-07	0.8500	0.8500	0.8500	0.8500	-5.556%	2	30	-98.824%
2025-04-04	0.9000	1.0000	0.8500	0.9000	-10.000%	30	29	-98.889%
2025-04-03	1.3000	1.3000	0.9500	1.0000	-35.065%	17	27	-99.000%
2025-03-31	1.6000	1.6000	1.5000	1.5400	+1.987%	7	11	-99.351%
2025-03-26	1.7200	1.7200	1.5100	1.5100	+0.667%	3	7	-99.338%
2025-03-24	1.6300	1.6300	1.5000	1.5000	-19.786%	2	4	-99.333%
2025-03-19	1.8700	1.8700	1.8700	1.8700	+13.333%	1	4	-99.465%
2025-03-14	1.6500	1.6500	1.6500	1.6500	-44.631%	4	3	-99.394%
2025-03-07	2.9800	2.9800	2.9800	2.9800	0.000%	2	1	-99.664%