Dark

SBUX20270115C60
SBUX Jan 15 2027 60.00 Call (SBUX270115C00060000)
option OPRA

EOD

Sep 25, 2026

34.45-24.435%(-11.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	34.4500	34.4500	34.4500	34.4500	-24.435%	1	674	0.000%
2026-09-04	45.5900	45.5900	45.5900	45.5900	-4.021%	1	675	-24.435%
2026-08-03	47.5000	47.5000	47.5000	47.5000	+3.261%	1	677	-27.474%
2026-07-31	46.0000	46.0000	46.0000	46.0000	0.000%	3	678	-25.109%
2026-07-30	46.0000	46.0000	46.0000	46.0000	+8.363%	1	679	-25.109%
2026-07-23	42.4500	42.4500	42.4500	42.4500	-14.260%	10	678	-18.846%
2026-07-17	49.5100	49.5100	49.5100	49.5100	+1.041%	2	688	-30.418%
2026-07-16	49.0000	49.0000	49.0000	49.0000	+10.734%	2	690	-29.694%
2026-06-30	44.2500	44.2500	44.2500	44.2500	-1.228%	4	690	-22.147%
2026-06-26	44.5500	44.8000	44.5500	44.8000	+5.685%	9	690	-23.103%
2026-06-11	42.3900	42.3900	42.3900	42.3900	+20.529%	1	691	-18.731%
2026-06-05	35.1700	35.1700	35.1700	35.1700	-8.052%	1	691	-2.047%
2026-06-04	38.2500	38.2500	38.2500	38.2500	-9.873%	1	692	-9.935%
2026-05-27	42.4400	42.4400	42.4400	42.4400	-11.436%	2	691	-18.827%
2026-05-14	47.9200	47.9200	47.9200	47.9200	+1.957%	1	693	-28.109%
2026-05-11	47.0000	47.0000	47.0000	47.0000	+3.822%	1	693	-26.702%
2026-05-08	45.3400	45.3400	45.2700	45.2700	+1.207%	22	694	-23.901%
2026-05-07	45.4000	45.4000	44.7300	44.7300	-6.344%	24	695	-22.982%
2026-05-06	46.5000	47.7600	46.5000	47.7600	+5.898%	3	711	-27.869%
2026-05-05	45.0500	45.1000	45.0500	45.1000	-3.838%	4	711	-23.614%
2026-05-04	46.8400	46.9000	46.8400	46.9000	+2.581%	4	710	-26.546%
2026-04-30	45.7200	45.7200	45.7200	45.7200	+3.909%	2	710	-24.650%
2026-04-29	42.7000	44.0000	42.7000	44.0000	+12.676%	4	708	-21.705%
2026-04-27	39.0500	39.0500	39.0500	39.0500	-6.355%	2	708	-11.780%
2026-04-17	41.4300	41.7600	41.4300	41.7000	+9.881%	3	708	-17.386%
2026-04-13	38.3400	38.3400	37.9500	37.9500	+20.476%	3	711	-9.223%
2026-03-31	31.0000	31.5000	31.0000	31.5000	+5.000%	3	714	+9.365%
2026-03-30	30.0000	30.0000	30.0000	30.0000	+1.695%	4	717	+14.833%
2026-03-27	28.3000	29.5000	28.3000	29.5000	-19.178%	41	718	+16.780%
2026-03-18	36.4000	36.5000	36.4000	36.5000	-6.769%	22	727	-5.616%
2026-03-17	39.1500	39.1500	39.1500	39.1500	-1.361%	50	705	-12.005%
2026-03-16	39.7300	39.7300	39.6900	39.6900	-1.440%	30	655	-13.202%
2026-03-13	40.2700	40.2700	40.2700	40.2700	-4.573%	1	625	-14.452%
2026-03-12	42.4200	42.4200	42.2000	42.2000	-1.287%	3	626	-18.365%
2026-03-11	42.3500	43.0000	41.9800	42.7500	+1.737%	470	625	-19.415%
2026-03-10	42.0200	42.0200	42.0200	42.0200	+13.414%	10	367	-18.015%
2026-02-19	37.0500	37.0500	37.0500	37.0500	-1.410%	1	367	-7.018%
2026-02-13	37.5800	37.5800	37.5800	37.5800	-4.498%	2	370	-8.329%
2026-02-11	38.5000	39.3500	38.5000	39.3500	-0.956%	25	370	-12.452%
2026-02-06	38.9000	39.7300	38.9000	39.7300	+11.226%	8	375	-13.290%
2026-02-03	34.8000	35.7200	34.8000	35.7200	+7.883%	2	376	-3.555%
2026-02-02	33.1100	33.1100	33.1100	33.1100	+0.333%	1	376	+4.047%
2026-01-30	33.0000	33.0000	33.0000	33.0000	-11.883%	1	376	+4.394%
2026-01-28	40.9600	41.5400	37.4500	37.4500	+1.628%	38	375	-8.011%
2026-01-27	37.7100	37.8000	36.8500	36.8500	-1.655%	46	367	-6.513%
2026-01-26	38.0000	38.1400	37.4700	37.4700	-3.378%	384	386	-8.060%
2026-01-23	37.6000	38.7800	37.6000	38.7800	+3.138%	5	210	-11.166%
2026-01-22	38.5000	39.1300	37.6000	37.6000	+1.021%	9	215	-8.378%
2026-01-21	37.2200	37.2200	37.2200	37.2200	+6.954%	2	219	-7.442%
2026-01-20	34.8000	34.8000	34.8000	34.8000	-1.416%	1	221	-1.006%
2026-01-15	34.2200	35.3000	34.2200	35.3000	+7.230%	3	221	-2.408%
2026-01-14	33.2300	33.2300	32.9200	32.9200	+3.036%	12	223	+4.648%
2026-01-13	31.9500	31.9500	31.9500	31.9500	+0.630%	1	235	+7.825%
2026-01-12	31.7500	31.7500	31.7500	31.7500	+4.441%	1	235	+8.504%
2026-01-08	30.4000	30.4000	30.4000	30.4000	+2.564%	1	234	+13.322%
2026-01-07	29.6400	29.6400	29.6400	29.6400	-5.122%	1	235	+16.228%
2026-01-06	31.2400	31.2400	31.2400	31.2400	+11.571%	1	234	+10.275%
2026-01-05	28.0000	28.0000	28.0000	28.0000	+7.692%	2	237	+23.036%
2026-01-02	26.0000	26.0000	26.0000	26.0000	-3.811%	1	237	+32.500%
2025-12-31	27.3900	27.3900	27.0300	27.0300	-5.158%	3	238	+27.451%
2025-12-29	28.5000	28.5000	28.5000	28.5000	+6.662%	1	238	+20.877%
2025-12-24	26.5900	26.9500	26.5000	26.7200	+0.830%	43	194	+28.930%
2025-12-23	26.5000	26.5000	26.5000	26.5000	-8.621%	3	194	+30.000%
2025-12-22	30.8700	30.8700	29.0000	29.0000	-9.882%	20	191	+18.793%
2025-12-18	31.6400	32.1800	31.6400	32.1800	+12.439%	25	173	+7.054%
2025-12-12	28.6200	28.8800	28.6000	28.6200	+8.615%	118	177	+20.370%
2025-12-09	26.3500	26.3500	26.3500	26.3500	-12.893%	3	174	+30.740%
2025-12-03	30.2500	30.2500	30.2500	30.2500	+6.140%	1	174	+13.884%
2025-12-02	28.5000	28.5000	28.5000	28.5000	+0.352%	1	175	+20.877%
2025-12-01	28.3500	28.4000	28.3500	28.4000	-2.740%	2	176	+21.303%
2025-11-28	29.3000	29.3000	29.2000	29.2000	-0.239%	5	176	+17.979%
2025-11-26	29.2700	29.2700	29.2700	29.2700	+0.584%	1	176	+17.697%
2025-11-25	29.1000	29.1000	29.1000	29.1000	+4.114%	1	176	+18.385%
2025-11-24	27.9500	27.9500	27.9500	27.9500	-6.584%	1	177	+23.256%
2025-11-21	28.9000	29.9200	28.9000	29.9200	+10.447%	2	178	+15.140%
2025-11-18	27.0900	27.0900	27.0900	27.0900	-7.131%	1	178	+27.169%
2025-11-17	29.1700	29.1700	29.1700	29.1700	+0.586%	1	178	+18.101%
2025-11-14	29.6500	29.6500	29.0000	29.0000	-6.452%	11	178	+18.793%
2025-11-12	31.0000	31.0000	31.0000	31.0000	+16.323%	10	177	+11.129%
2025-11-06	26.6500	26.6500	26.6500	26.6500	+18.761%	3	177	+29.268%
2025-11-04	23.5200	23.5200	22.4400	22.4400	-8.221%	5	180	+53.520%
2025-11-03	25.0000	25.0000	24.4500	24.4500	-1.212%	4	171	+40.900%
2025-10-31	24.7500	24.7500	24.7500	24.7500	-8.333%	1	171	+39.192%
2025-10-30	27.0000	27.0000	27.0000	27.0000	-10.596%	1	170	+27.593%
2025-10-27	30.2000	30.2000	30.2000	30.2000	+6.526%	1	168	+14.073%
2025-10-23	28.3500	28.3500	28.3500	28.3500	-0.978%	5	168	+21.517%
2025-10-21	28.6300	28.6300	28.6300	28.6300	+1.525%	2	168	+20.328%
2025-10-17	27.1000	28.2000	27.1000	28.2000	+7.470%	4	166	+22.163%
2025-10-15	26.5500	26.5500	26.2400	26.2400	+4.960%	8	170	+31.288%
2025-10-14	25.0000	25.0000	25.0000	25.0000	+6.975%	1	178	+37.800%
2025-10-13	23.3700	23.3700	23.3700	23.3700	-0.638%	4	179	+47.411%
2025-10-10	23.4000	23.5200	23.4000	23.5200	-0.885%	3	179	+46.471%
2025-10-09	23.8400	23.9600	23.7300	23.7300	-1.001%	3	178	+45.175%
2025-10-08	24.3000	24.6600	23.9700	23.9700	-3.347%	11	177	+43.721%
2025-10-07	25.2500	25.2500	24.8000	24.8000	-4.615%	7	159	+38.911%
2025-10-06	26.9500	26.9500	25.9500	26.0000	-12.014%	46	159	+32.500%
2025-10-03	29.5500	29.5500	29.5500	29.5500	-1.500%	1	156	+16.582%
2025-10-02	30.0000	30.1000	29.4200	30.0000	+12.655%	20	157	+14.833%
2025-09-26	27.4000	27.4000	26.6300	26.6300	-1.987%	8	175	+29.365%
2025-09-25	26.6900	27.4500	26.6900	27.1700	-1.379%	5	170	+26.794%
2025-09-24	28.4200	28.4200	27.5500	27.5500	-5.000%	11	169	+25.045%
2025-09-23	29.1500	29.1500	29.0000	29.0000	+2.837%	2	168	+18.793%
2025-09-22	28.0000	28.2000	27.9000	28.2000	+1.475%	14	168	+22.163%
2025-09-19	27.7900	27.7900	27.7900	27.7900	+3.888%	3	158	+23.965%
2025-09-17	26.7500	26.7500	26.7500	26.7500	-4.122%	1	160	+28.785%
2025-09-16	27.4000	27.9000	27.2000	27.9000	+3.756%	11	159	+23.477%
2025-09-15	26.8900	26.8900	26.8900	26.8900	+7.388%	1	162	+28.115%
2025-09-12	25.0400	25.0400	25.0400	25.0400	-3.507%	1	161	+37.580%
2025-09-11	26.7400	26.7400	25.9500	25.9500	-2.075%	14	161	+32.755%
2025-09-10	26.7500	26.7500	26.5000	26.5000	-1.961%	7	153	+30.000%
2025-09-09	27.9000	27.9000	27.0300	27.0300	-1.709%	8	146	+27.451%
2025-09-08	27.5000	27.5000	27.2500	27.5000	-4.580%	16	140	+25.273%
2025-09-05	28.9500	28.9500	28.8200	28.8200	-3.612%	5	131	+19.535%
2025-09-04	29.9000	29.9000	29.9000	29.9000	-0.664%	1	128	+15.217%
2025-09-03	30.3500	30.5100	30.1000	30.1000	-6.811%	10	127	+14.452%
2025-09-02	30.5000	32.3000	30.5000	32.3000	+3.859%	5	117	+6.656%
2025-08-28	31.1000	31.1000	31.1000	31.1000	+0.323%	1	120	+10.772%
2025-08-27	30.8000	31.0000	30.8000	31.0000	+3.506%	2	121	+11.129%
2025-08-26	29.6200	29.9500	29.6200	29.9500	+2.114%	2	119	+15.025%
2025-08-25	30.3500	30.3500	29.2800	29.3300	-7.535%	11	121	+17.457%
2025-08-22	32.2500	32.6600	31.7200	31.7200	+1.116%	5	114	+8.607%
2025-08-21	31.8000	31.8000	31.3700	31.3700	-4.650%	8	115	+9.818%
2025-08-20	32.9000	32.9000	32.9000	32.9000	-7.324%	3	117	+4.711%
2025-08-18	35.5000	35.5000	35.5000	35.5000	+5.341%	2	116	-2.958%
2025-08-15	33.7000	33.7000	33.7000	33.7000	-6.777%	3	114	+2.226%
2025-08-14	36.1500	36.1500	36.1500	36.1500	+0.472%	1	117	-4.703%
2025-08-12	35.9800	35.9800	35.9800	35.9800	+8.081%	2	116	-4.252%
2025-08-11	33.2900	33.2900	33.2900	33.2900	+0.879%	1	114	+3.485%
2025-08-07	32.6200	33.0000	32.6200	33.0000	+1.227%	2	113	+4.394%
2025-08-06	32.6000	32.6000	32.6000	32.6000	-1.391%	1	113	+5.675%
2025-08-05	33.0600	33.0600	33.0600	33.0600	+1.723%	1	112	+4.204%
2025-08-04	32.0900	32.5000	32.0900	32.5000	+10.695%	3	111	+6.000%
2025-08-01	29.3600	29.3600	29.3600	29.3600	-9.662%	1	110	+17.337%
2025-07-31	35.0000	35.0000	32.5000	32.5000	-7.143%	3	109	+6.000%
2025-07-30	35.1500	35.1500	34.2500	35.0000	-0.171%	18	109	-1.571%
2025-07-29	36.1900	36.1900	35.0600	35.0600	-3.149%	4	99	-1.740%
2025-07-28	36.2000	36.2000	36.2000	36.2000	+3.134%	1	99	-4.834%
2025-07-25	35.1000	35.1000	35.1000	35.1000	-9.536%	1	99	-1.852%
2025-07-23	38.8000	38.8000	38.8000	38.8000	+1.837%	1	99	-11.211%
2025-07-22	38.0000	38.1000	38.0000	38.1000	+6.425%	2	98	-9.580%
2025-07-14	35.8000	35.8000	35.8000	35.8000	-5.789%	3	99	-3.771%
2025-07-08	38.5800	38.5800	38.0000	38.0000	+4.252%	2	99	-9.342%
2025-07-07	37.9000	37.9000	36.4500	36.4500	-3.826%	5	98	-5.487%
2025-07-01	37.9000	37.9000	37.9000	37.9000	+7.002%	1	93	-9.103%
2025-06-27	35.4200	35.4200	35.4200	35.4200	+1.171%	5	92	-2.739%
2025-06-24	35.1000	35.1000	35.0100	35.0100	-1.657%	4	87	-1.600%
2025-06-23	35.6000	35.6000	35.6000	35.6000	-1.001%	2	87	-3.230%
2025-06-17	36.3000	36.3000	35.9600	35.9600	-5.368%	5	89	-4.199%
2025-06-13	37.9600	38.0000	37.9600	38.0000	0.000%	56	84	-9.342%
2025-06-12	38.2500	38.2500	38.0000	38.0000	-2.564%	11	112	-9.342%
2025-06-11	39.0000	39.0000	39.0000	39.0000	+31.092%	1	123	-11.667%
2025-06-02	29.7500	29.7500	29.7500	29.7500	+4.569%	2	124	+15.798%
2025-05-30	28.5000	28.5000	28.4500	28.4500	-3.231%	6	124	+21.090%
2025-05-29	29.8000	29.8000	29.4000	29.4000	-4.607%	5	123	+17.177%
2025-05-28	30.8300	30.8300	30.8200	30.8200	-1.941%	4	124	+11.778%
2025-05-27	31.6000	31.6000	31.4300	31.4300	+8.379%	2	123	+9.609%
2025-05-23	29.0000	29.0000	29.0000	29.0000	0.000%	2	124	+18.793%
2025-05-22	29.0000	29.0000	29.0000	29.0000	+3.571%	1	124	+18.793%
2025-05-21	29.0000	29.0000	28.0000	28.0000	-7.438%	2	124	+23.036%
2025-05-16	30.5500	30.5500	29.7200	30.2500	-2.889%	34	124	+13.884%
2025-05-14	31.3000	31.5000	31.1500	31.1500	+2.299%	4	114	+10.594%
2025-05-13	30.4500	30.4500	30.4500	30.4500	+17.160%	5	112	+13.136%
2025-05-09	26.8500	26.8500	24.7000	25.9900	-4.167%	18	107	+32.551%
2025-05-08	27.5400	27.5400	27.1200	27.1200	-0.477%	6	100	+27.028%
2025-05-07	27.2500	27.2500	27.2500	27.2500	+2.367%	1	98	+26.422%
2025-05-05	27.3500	27.7300	26.6200	26.6200	-9.763%	11	97	+29.414%
2025-05-02	28.4000	29.5000	28.4000	29.5000	+12.381%	24	91	+16.780%
2025-05-01	25.8000	26.5500	25.5000	26.2500	+5.761%	10	83	+31.238%
2025-04-30	22.6500	25.0000	22.6500	24.8200	-13.519%	34	77	+38.799%
2025-04-29	28.9100	28.9100	28.7000	28.7000	+2.537%	5	53	+20.035%
2025-04-25	28.0100	28.0100	27.9900	27.9900	-0.920%	6	52	+23.080%
2025-04-23	30.3000	30.3000	28.2500	28.2500	+1.110%	21	49	+21.947%
2025-04-22	27.9400	27.9400	27.9400	27.9400	+14.041%	1	37	+23.300%
2025-04-21	25.2500	25.2500	24.5000	24.5000	-17.868%	3	36	+40.612%
2025-04-15	29.8300	29.8300	29.8300	29.8300	-1.225%	1	34	+15.488%
2025-04-14	30.2000	30.2000	30.2000	30.2000	+0.667%	2	33	+14.073%
2025-04-11	30.0000	30.0000	30.0000	30.0000	+1.695%	2	33	+14.833%
2025-04-10	28.5000	30.5200	27.9900	29.5000	+11.321%	15	33	+16.780%
2025-04-07	24.7000	26.5000	24.7000	26.5000	-5.694%	2	21	+30.000%
2025-04-04	28.4600	28.4600	28.1000	28.1000	-51.718%	12	19	+22.598%
2025-03-03	58.2000	58.2000	58.2000	58.2000	+14.838%	1	18	-40.808%
2025-01-31	50.7900	50.7900	50.6800	50.6800	+18.163%	4	19	-32.024%
2025-01-27	42.8200	42.8900	42.8200	42.8900	+12.868%	10	19	-19.678%
2025-01-06	38.0000	38.0000	38.0000	38.0000	+4.396%	5	19	-9.342%
2024-12-26	36.4000	36.4000	36.4000	36.4000	+7.375%	1	14	-5.357%
2024-12-23	33.9000	33.9000	33.9000	33.9000	-21.961%	1	13	+1.622%
2024-11-21	43.4400	43.4400	43.4400	43.4400	-1.228%	1	12	-20.695%
2024-11-18	44.1500	44.1500	43.9800	43.9800	+10.005%	2	12	-21.669%
2024-11-07	39.9800	39.9800	39.9800	39.9800	-5.708%	10	11	-13.832%
2024-10-28	42.4000	42.4000	42.4000	42.4000	+0.545%	1	5	-18.750%
2024-10-24	42.1700	42.1700	42.1700	42.1700	+8.017%	4	5	-18.307%
2024-09-23	39.0400	39.0400	39.0400	39.0400	-2.522%	1	1	-11.757%
2024-09-20	40.0500	40.0500	40.0500	40.0500	0.000%	2	1	-13.983%