Dark

SBUX20270115C40
SBUX Jan 15 2027 40.00 Call (SBUX270115C00040000)
option OPRA

Inactive

Sep 16, 2026

56.60-20.113%(-14.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	56.6000	56.6000	56.6000	56.6000	-20.113%	2	16	0.000%
2026-08-13	70.9000	70.9000	70.8500	70.8500	+11.575%	15	16	-20.113%
2026-06-25	63.5000	63.5000	63.5000	63.5000	-6.342%	4	16	-10.866%
2026-05-14	67.8500	67.8500	67.8000	67.8000	+9.003%	50	16	-16.519%
2026-04-29	62.0000	62.2000	62.0000	62.2000	+9.507%	2	36	-9.003%
2026-04-28	56.8000	56.8000	56.8000	56.8000	+3.235%	1	37	-0.352%
2026-04-07	55.0200	55.0200	55.0200	55.0200	+4.800%	1	36	+2.872%
2026-03-19	52.5000	52.5000	52.5000	52.5000	-14.994%	15	35	+7.810%
2026-03-11	61.7000	61.7600	61.7000	61.7600	+1.914%	2	35	-8.355%
2026-03-10	60.6000	60.6000	60.6000	60.6000	+1.000%	2	34	-6.601%
2026-03-09	60.0000	60.0000	60.0000	60.0000	+4.076%	1	35	-5.667%
2026-02-12	57.2500	57.7000	56.6300	57.6500	+3.223%	495	35	-1.821%
2026-02-04	55.8500	55.8500	55.8500	55.8500	+4.981%	1	78	+1.343%
2026-02-03	53.5700	53.5700	53.2000	53.2000	-1.481%	2	79	+6.391%
2026-01-29	54.2000	54.4000	54.0000	54.0000	-3.657%	16	81	+4.815%
2026-01-28	59.0400	59.0400	56.0500	56.0500	-0.814%	11	76	+0.981%
2026-01-27	56.5100	56.5100	56.5100	56.5100	-0.159%	1	78	+0.159%
2026-01-26	56.6100	56.6100	56.6000	56.6000	-0.702%	8	79	0.000%
2026-01-22	57.0000	57.0000	57.0000	57.0000	+5.263%	1	79	-0.702%
2026-01-15	54.1500	54.1500	54.1500	54.1500	+11.443%	8	80	+4.524%
2026-01-09	48.6700	48.8000	48.5900	48.5900	-2.820%	3	80	+16.485%
2026-01-06	48.1500	50.0000	48.1500	50.0000	+6.270%	3	80	+13.200%
2026-01-05	47.0500	47.0500	47.0500	47.0500	+4.905%	1	79	+20.298%
2025-12-31	44.8500	44.8500	44.8500	44.8500	-2.542%	1	79	+26.198%
2025-12-29	48.1000	48.1000	46.0000	46.0200	+3.369%	4	79	+22.990%
2025-12-26	45.0000	45.0000	44.5200	44.5200	+1.482%	2	79	+27.134%
2025-12-23	44.1500	44.1500	43.8700	43.8700	-10.924%	3	78	+29.018%
2025-12-18	49.2500	49.2500	49.2500	49.2500	+5.145%	3	76	+14.924%
2025-12-16	46.8400	46.8400	46.8400	46.8400	+6.600%	3	79	+20.837%
2025-12-08	43.7600	43.9500	43.7600	43.9400	-2.938%	6	79	+28.812%
2025-12-02	45.3900	45.3900	45.2700	45.2700	-6.467%	2	77	+25.028%
2025-11-12	48.4000	48.4000	48.4000	48.4000	+4.086%	1	77	+16.942%
2025-11-11	45.4500	46.5000	45.4500	46.5000	+9.283%	3	76	+21.720%
2025-11-06	42.5500	42.5500	42.5500	42.5500	+5.846%	1	75	+33.020%
2025-11-05	40.2000	40.2000	40.2000	40.2000	+3.077%	1	76	+40.796%
2025-11-04	40.0000	40.0000	39.0000	39.0000	-6.363%	6	75	+45.128%
2025-10-31	42.0000	42.0000	41.6500	41.6500	-5.341%	2	75	+35.894%
2025-10-30	43.1000	44.0000	43.1000	44.0000	-1.235%	4	75	+28.636%
2025-10-29	44.5500	44.5500	44.5500	44.5500	-5.634%	2	78	+27.048%
2025-10-27	47.2100	47.2100	47.2100	47.2100	+2.408%	4	77	+19.890%
2025-10-23	46.1000	46.1000	46.1000	46.1000	-1.915%	15	77	+22.777%
2025-10-21	45.5000	47.0000	45.5000	47.0000	+4.097%	5	62	+20.426%
2025-10-20	45.1500	45.1500	45.1500	45.1500	+14.304%	2	60	+25.360%
2025-10-10	41.0000	41.0000	39.5000	39.5000	-2.009%	3	58	+43.291%
2025-10-09	40.2000	40.3100	40.0700	40.3100	-2.041%	3	59	+40.412%
2025-10-08	41.1500	41.1500	41.1500	41.1500	-2.257%	1	59	+37.546%
2025-10-07	42.0000	42.1000	42.0000	42.1000	-1.520%	2	56	+34.442%
2025-10-06	43.5500	43.8500	42.7500	42.7500	-9.236%	7	56	+32.398%
2025-10-02	46.0000	47.1000	46.0000	47.1000	+3.176%	5	49	+20.170%
2025-09-30	45.6500	45.6500	45.6500	45.6500	+4.367%	2	50	+23.987%
2025-09-26	43.7000	43.7400	43.7000	43.7400	-4.289%	10	48	+29.401%
2025-09-24	45.7000	45.7000	45.7000	45.7000	+4.338%	1	54	+23.851%
2025-09-19	43.8000	43.8000	43.8000	43.8000	-1.573%	2	54	+29.224%
2025-09-17	44.5000	44.5000	44.5000	44.5000	-1.111%	1	54	+27.191%
2025-09-16	45.0000	45.0000	45.0000	45.0000	+7.399%	1	53	+25.778%
2025-09-12	44.3000	44.3000	41.9000	41.9000	-2.558%	5	53	+35.084%
2025-09-11	43.1500	43.2500	43.0000	43.0000	-3.996%	3	48	+31.628%
2025-09-09	44.6000	45.1000	44.6000	44.7900	+0.134%	6	46	+26.367%
2025-09-08	44.7300	44.7300	44.7300	44.7300	-5.832%	2	45	+26.537%
2025-09-04	47.7000	47.7000	47.5000	47.5000	0.000%	2	43	+19.158%
2025-09-03	47.5600	47.5600	47.5000	47.5000	+1.064%	8	43	+19.158%
2025-08-25	48.0000	48.0000	47.0000	47.0000	-11.321%	6	36	+20.426%
2025-08-13	53.0000	53.0000	53.0000	53.0000	+2.913%	1	32	+6.792%
2025-08-08	51.6000	51.6000	51.5000	51.5000	+6.736%	2	31	+9.903%
2025-08-04	48.2000	48.4000	48.2000	48.2500	+3.319%	3	31	+17.306%
2025-08-01	46.7000	46.7000	46.7000	46.7000	-7.249%	1	31	+21.199%
2025-07-30	50.4500	50.4500	50.3500	50.3500	-10.489%	2	30	+12.413%
2025-07-22	54.3000	56.3500	54.3000	56.2500	+8.173%	3	29	+0.622%
2025-06-27	52.0000	52.0000	52.0000	52.0000	-0.326%	1	32	+8.846%
2025-06-24	51.8400	52.1700	51.8400	52.1700	+5.097%	4	33	+8.491%
2025-06-06	49.6400	49.6400	49.6400	49.6400	+1.079%	2	34	+14.021%
2025-06-04	49.1100	49.1100	49.1100	49.1100	+2.526%	1	34	+15.251%
2025-06-03	47.9000	47.9000	47.9000	47.9000	+6.563%	1	34	+18.163%
2025-06-02	44.9500	44.9500	44.9500	44.9500	-4.968%	1	35	+25.918%
2025-05-28	47.3000	47.3000	47.3000	47.3000	-1.149%	2	36	+19.662%
2025-05-27	46.6900	48.0000	46.6900	47.8500	+5.165%	10	34	+18.286%
2025-05-23	45.5000	45.5000	45.5000	45.5000	+0.464%	2	32	+24.396%
2025-05-22	44.8000	45.2900	44.4800	45.2900	-0.680%	6	32	+24.972%
2025-05-19	45.4000	45.8000	45.1200	45.6000	-0.826%	8	33	+24.123%
2025-05-16	46.0000	46.0000	45.9800	45.9800	-3.403%	10	32	+23.097%
2025-05-15	47.6000	47.6000	47.6000	47.6000	+1.277%	1	31	+18.908%
2025-05-14	47.0000	47.0000	47.0000	47.0000	+1.337%	1	32	+20.426%
2025-05-13	46.3800	46.3800	46.3800	46.3800	+0.826%	2	31	+22.035%
2025-05-12	45.0500	46.0000	45.0500	46.0000	+12.058%	3	29	+23.043%
2025-05-09	41.5000	41.5000	41.0500	41.0500	-3.864%	6	31	+37.881%
2025-05-08	42.7000	42.7000	42.7000	42.7000	-2.019%	1	29	+32.553%
2025-05-07	43.5800	43.5800	43.5800	43.5800	+1.942%	1	28	+29.876%
2025-05-05	42.7500	42.7500	42.7500	42.7500	-5.837%	2	27	+32.398%
2025-05-02	45.4000	45.4000	45.4000	45.4000	+10.732%	4	25	+24.670%
2025-05-01	41.0000	41.0000	41.0000	41.0000	+1.485%	1	23	+38.049%
2025-04-30	40.0000	40.4000	40.0000	40.4000	-9.518%	12	22	+40.099%
2025-04-29	45.0000	45.6000	44.6500	44.6500	+0.631%	6	13	+26.764%
2025-04-28	44.3700	44.3700	44.3700	44.3700	-0.292%	2	8	+27.564%
2025-04-24	44.5000	44.5000	44.5000	44.5000	-0.603%	3	8	+27.191%
2025-04-23	45.0000	45.2600	44.7700	44.7700	+10.899%	3	7	+26.424%
2025-04-21	40.3700	40.3700	40.3700	40.3700	-6.767%	1	5	+40.203%
2025-04-16	43.3000	43.3000	43.3000	43.3000	-4.814%	3	4	+30.716%
2025-04-15	45.4900	45.4900	45.4900	45.4900	0.000%	2	2	+24.423%