Dark

SBUX20270115C50
SBUX Jan 15 2027 50.00 Call (SBUX270115C00050000)
option OPRA

EOD

Sep 18, 2026

45.75-3.684%(-1.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	45.7500	45.7500	45.7500	45.7500	-3.684%	1	226	0.000%
2026-09-17	47.5000	47.5000	47.5000	47.5000	-1.920%	1	226	-3.684%
2026-09-16	48.4300	48.4300	48.4300	48.4300	+3.483%	1	226	-5.534%
2026-09-15	46.8000	46.8000	46.8000	46.8000	-4.743%	1	227	-2.244%
2026-09-11	49.1300	49.1300	49.1300	49.1300	-10.673%	1	227	-6.880%
2026-08-10	55.0000	55.0000	55.0000	55.0000	-5.172%	3	226	-16.818%
2026-07-13	58.0000	58.0000	58.0000	58.0000	+2.113%	4	226	-21.121%
2026-07-10	56.8000	56.8000	56.8000	56.8000	+3.972%	2	226	-19.454%
2026-06-29	54.6300	54.6300	54.6300	54.6300	+4.756%	1	226	-16.255%
2026-05-28	52.2500	52.2500	52.1500	52.1500	-3.959%	2	226	-12.272%
2026-04-30	54.3000	54.3000	54.3000	54.3000	+10.142%	2	233	-15.746%
2026-04-23	49.3000	49.3000	49.3000	49.3000	-3.711%	1	233	-7.201%
2026-04-17	51.2000	51.2000	51.2000	51.2000	+8.936%	6	233	-10.645%
2026-04-10	47.0000	47.0000	47.0000	47.0000	-0.318%	1	233	-2.660%
2026-04-09	47.1500	47.1500	47.1500	47.1500	-3.991%	1	234	-2.969%
2026-03-17	49.1100	49.1100	49.1100	49.1100	-3.913%	1	235	-6.842%
2026-03-12	51.2600	51.2600	51.1100	51.1100	-0.854%	2	234	-10.487%
2026-03-11	51.4500	51.6700	51.4500	51.5500	+9.101%	120	234	-11.251%
2026-02-20	45.0500	47.2500	45.0500	47.2500	-2.577%	2	192	-3.175%
2026-02-11	48.5000	48.5000	48.5000	48.5000	+0.790%	1	194	-5.670%
2026-02-06	48.1200	48.1200	48.1200	48.1200	+4.043%	1	193	-4.925%
2026-01-28	46.3700	46.6900	46.2200	46.2500	-3.646%	228	197	-1.081%
2026-01-22	48.0000	48.0000	48.0000	48.0000	+16.223%	2	92	-4.688%
2026-01-06	41.3000	41.3000	41.3000	41.3000	+12.842%	3	92	+10.775%
2025-12-29	36.7000	36.7000	36.6000	36.6000	-11.807%	2	92	+25.000%
2025-12-18	39.7600	41.5000	39.7600	41.5000	+13.543%	12	92	+10.241%
2025-12-17	36.5500	36.5500	36.5500	36.5500	+6.715%	2	97	+25.171%
2025-12-09	34.2500	34.2500	34.2500	34.2500	-6.293%	6	97	+33.577%
2025-12-02	36.4500	36.5500	36.4500	36.5500	+0.137%	2	102	+25.171%
2025-12-01	36.5000	36.5000	36.5000	36.5000	+3.399%	1	103	+25.342%
2025-11-24	35.3000	35.3000	35.3000	35.3000	-4.749%	1	103	+29.603%
2025-11-21	37.0600	37.0600	37.0600	37.0600	+4.542%	1	103	+23.448%
2025-11-20	35.4500	35.4500	35.4500	35.4500	-0.141%	1	104	+29.055%
2025-11-17	35.5000	35.5000	35.5000	35.5000	-6.109%	22	104	+28.873%
2025-11-14	37.8100	37.8100	37.8100	37.8100	+0.800%	1	108	+21.000%
2025-11-12	39.6000	39.6000	37.5100	37.5100	+0.027%	3	109	+21.967%
2025-11-11	37.7000	37.7000	37.5000	37.5000	+5.634%	6	111	+22.000%
2025-11-10	35.5000	35.5000	35.5000	35.5000	-0.866%	2	107	+28.873%
2025-11-07	35.8100	35.8100	35.8100	35.8100	+19.367%	2	109	+27.758%
2025-11-04	30.0000	30.0000	30.0000	30.0000	-7.322%	10	111	+52.500%
2025-11-03	32.8500	32.8500	32.3700	32.3700	+1.665%	13	118	+41.335%
2025-10-31	31.8400	31.8400	31.8400	31.8400	-6.490%	1	118	+43.687%
2025-10-30	36.4700	36.5100	34.0500	34.0500	-7.598%	25	117	+34.361%
2025-10-28	36.8500	36.8500	36.8500	36.8500	+0.683%	5	92	+24.152%
2025-10-23	36.6000	36.6000	36.6000	36.6000	-0.300%	5	87	+25.000%
2025-10-22	36.7100	36.7100	36.7100	36.7100	-0.784%	3	92	+24.625%
2025-10-21	37.1400	37.5000	37.0000	37.0000	+0.434%	13	95	+23.649%
2025-10-17	36.8400	36.8400	36.8400	36.8400	+3.600%	1	86	+24.186%
2025-10-16	36.0000	36.0000	35.5600	35.5600	+15.831%	2	87	+28.656%
2025-10-13	30.7000	30.7000	30.7000	30.7000	-2.229%	1	89	+49.023%
2025-10-09	31.5200	31.7200	31.4000	31.4000	-1.289%	5	89	+45.701%
2025-10-08	32.0000	32.0000	31.8100	31.8100	-2.213%	4	86	+43.823%
2025-10-07	32.4500	32.5300	32.4500	32.5300	-4.070%	19	94	+40.639%
2025-10-06	37.0300	37.0300	33.9100	33.9100	-9.549%	22	94	+34.916%
2025-10-03	37.9000	37.9000	37.4900	37.4900	-2.699%	2	91	+22.033%
2025-10-02	38.1400	38.5300	38.1400	38.5300	+9.960%	2	89	+18.739%
2025-09-25	35.0400	35.0400	35.0400	35.0400	-3.868%	1	90	+30.565%
2025-09-22	36.4500	36.4500	36.4500	36.4500	-0.137%	1	91	+25.514%
2025-09-19	36.5000	36.5000	36.5000	36.5000	+5.920%	16	90	+25.342%
2025-09-18	34.4600	34.4600	34.4600	34.4600	-1.176%	1	106	+32.763%
2025-09-17	35.4000	35.4000	34.8700	34.8700	-1.913%	3	105	+31.202%
2025-09-16	35.5500	35.5500	35.5500	35.5500	+3.043%	1	103	+28.692%
2025-09-15	33.4000	34.9000	33.4000	34.5000	+2.832%	16	103	+32.609%
2025-09-12	33.5500	33.5500	33.5500	33.5500	-1.032%	2	109	+36.364%
2025-09-11	34.9100	34.9100	33.9000	33.9000	-2.642%	6	111	+34.956%
2025-09-10	35.0800	35.0800	34.8200	34.8200	-0.143%	19	108	+31.390%
2025-09-09	35.7000	35.7000	34.8700	34.8700	-9.429%	19	94	+31.202%
2025-09-05	37.7500	38.5000	37.7500	38.5000	+1.583%	5	75	+18.831%
2025-09-03	39.0000	39.0000	37.9000	37.9000	-6.650%	4	72	+20.712%
2025-09-02	40.6000	40.6000	40.6000	40.6000	+3.046%	21	71	+12.685%
2025-08-28	39.4800	39.4800	39.4000	39.4000	+4.399%	2	82	+16.117%
2025-08-25	38.6100	38.6100	37.6000	37.7400	-6.352%	11	82	+21.224%
2025-08-22	40.3300	40.3300	40.3000	40.3000	-2.516%	21	71	+13.524%
2025-08-20	41.9900	41.9900	41.3400	41.3400	-6.492%	2	52	+10.668%
2025-08-18	43.3700	44.2100	43.3700	44.2100	+4.763%	22	53	+3.483%
2025-08-15	42.2500	42.2500	42.2000	42.2000	-5.339%	15	60	+8.412%
2025-08-13	44.1000	44.5800	44.1000	44.5800	+6.396%	2	52	+2.624%
2025-08-07	42.0300	42.0300	41.8000	41.9000	+2.195%	4	52	+9.189%
2025-08-05	41.0000	41.0000	41.0000	41.0000	+2.500%	1	56	+11.585%
2025-08-04	40.0000	40.0000	40.0000	40.0000	+7.411%	1	56	+14.375%
2025-08-01	37.1000	37.2400	37.1000	37.2400	-18.459%	3	55	+22.852%
2025-07-30	41.7700	45.6700	41.7700	45.6700	+1.152%	3	52	+0.175%
2025-07-28	45.9700	45.9700	45.1500	45.1500	-3.132%	5	53	+1.329%
2025-07-22	46.6100	46.6100	46.6100	46.6100	+7.002%	1	51	-1.845%
2025-07-14	43.5600	43.5600	43.5600	43.5600	-5.592%	1	51	+5.028%
2025-07-11	46.1400	46.1400	46.1400	46.1400	+0.065%	4	50	-0.845%
2025-07-10	46.1100	46.1100	46.1100	46.1100	-1.894%	1	50	-0.781%
2025-07-09	47.0000	47.0000	47.0000	47.0000	+3.959%	1	49	-2.660%
2025-07-03	45.2100	45.2100	45.2100	45.2100	-0.920%	1	49	+1.194%
2025-07-02	45.5500	45.6300	45.5500	45.6300	+5.260%	2	49	+0.263%
2025-06-24	43.2000	43.3500	43.2000	43.3500	+1.049%	2	47	+5.536%
2025-06-23	43.0500	43.2000	42.9000	42.9000	-3.378%	22	47	+6.643%
2025-06-20	44.6000	44.6000	44.4000	44.4000	+0.566%	6	69	+3.041%
2025-06-17	44.1500	44.1500	44.1500	44.1500	-2.128%	3	70	+3.624%
2025-06-13	45.1100	45.1100	45.1100	45.1100	-2.570%	4	67	+1.419%
2025-06-12	46.3000	46.3000	46.3000	46.3000	-0.857%	1	67	-1.188%
2025-06-11	45.6800	46.7000	45.6800	46.7000	+8.353%	6	67	-2.034%
2025-06-09	43.1000	43.1000	43.1000	43.1000	+7.081%	1	67	+6.148%
2025-06-05	40.2500	40.2500	40.2500	40.2500	-0.593%	1	66	+13.665%
2025-06-04	40.4900	40.4900	40.4900	40.4900	+12.161%	3	62	+12.991%
2025-05-30	36.1000	36.1000	36.1000	36.1000	-5.000%	4	62	+26.731%
2025-05-28	38.5000	38.5000	38.0000	38.0000	-3.036%	4	62	+20.395%
2025-05-27	38.9500	39.1900	38.9500	39.1900	+5.491%	6	62	+16.739%
2025-05-23	37.1500	37.1500	37.1500	37.1500	-1.589%	10	64	+23.149%
2025-05-16	37.7500	37.7500	37.7500	37.7500	-2.831%	2	64	+21.192%
2025-05-14	38.1000	38.8500	38.1000	38.8500	+5.714%	6	64	+17.761%
2025-05-12	37.5000	37.5500	36.7500	36.7500	+5.603%	3	62	+24.490%
2025-05-08	34.7000	34.8000	34.7000	34.8000	+2.173%	2	64	+31.466%
2025-05-01	33.3000	34.0600	33.3000	34.0600	+8.127%	2	63	+34.322%
2025-04-30	31.0000	32.0000	31.0000	31.5000	-12.983%	4	63	+45.238%
2025-04-29	36.2000	36.2000	36.2000	36.2000	+8.060%	2	61	+26.381%
2025-04-21	33.5000	33.5000	33.5000	33.5000	+1.669%	1	59	+36.567%
2025-04-16	32.9500	32.9500	32.9500	32.9500	-8.345%	1	58	+38.847%
2025-04-11	35.9500	35.9500	35.9500	35.9500	+1.986%	12	59	+27.260%
2025-04-08	35.5100	35.5100	35.2500	35.2500	-0.788%	3	53	+29.787%
2025-04-04	34.5600	35.8000	34.5600	35.5300	-13.087%	26	56	+28.764%
2025-04-03	40.4500	40.8800	40.4500	40.8800	-16.571%	3	43	+11.913%
2025-03-31	49.0000	49.0000	49.0000	49.0000	-3.846%	5	40	-6.633%
2025-03-27	50.9600	50.9600	50.9600	50.9600	+9.662%	10	35	-10.224%
2025-03-25	46.6000	46.6000	46.4700	46.4700	-7.060%	9	25	-1.549%
2025-03-14	50.0000	50.0000	50.0000	50.0000	+2.041%	2	16	-8.500%
2025-03-12	51.2500	51.2500	49.0000	49.0000	-16.949%	2	15	-6.633%
2025-03-06	59.0000	59.0000	59.0000	59.0000	-9.231%	1	10	-22.458%
2025-03-04	65.0000	65.0000	65.0000	65.0000	-0.459%	2	10	-29.615%
2025-02-28	65.3000	65.3000	65.3000	65.3000	+1.225%	2	10	-29.939%
2025-02-24	64.5100	64.5100	64.5100	64.5100	+2.527%	9	10	-29.081%
2025-02-05	62.9200	62.9200	62.9200	62.9200	+2.476%	1	19	-27.289%
2025-02-04	61.4000	61.4000	61.4000	61.4000	+18.647%	1	19	-25.489%
2025-01-28	51.7500	51.7500	51.7500	51.7500	+7.032%	1	19	-11.594%
2025-01-23	48.3500	48.3500	48.3500	48.3500	-1.548%	1	19	-5.377%
2025-01-22	49.1100	49.1100	49.1100	49.1100	+8.771%	9	10	-6.842%
2025-01-07	45.1500	45.1500	45.1500	45.1500	+2.590%	1	10	+1.329%
2025-01-03	44.0100	44.0100	44.0100	44.0100	+11.277%	2	10	+3.954%
2024-12-23	39.1000	39.5500	39.1000	39.5500	-3.537%	3	11	+15.676%
2024-12-20	41.0000	41.0000	41.0000	41.0000	-6.818%	1	8	+11.585%
2024-12-18	44.0000	44.0000	44.0000	44.0000	-15.385%	1	7	+3.977%
2024-12-11	52.0000	52.0000	52.0000	52.0000	+7.527%	1	7	-12.019%
2024-11-08	48.3600	48.3600	48.3600	48.3600	+0.228%	2	6	-5.397%
2024-10-31	48.2500	48.2500	48.2500	48.2500	+0.521%	1	5	-5.181%
2024-10-18	48.0000	48.0000	48.0000	48.0000	-1.031%	4	4	-4.688%
2024-10-04	48.5000	48.5000	48.5000	48.5000	-1.623%	2	2	-5.670%
2024-10-01	49.3000	49.3000	49.3000	49.3000	+4.916%	1	1	-7.201%
2024-09-23	46.9900	46.9900	46.9900	46.9900	0.000%	1	1	-2.639%