Dark

SBUX20270115C65
SBUX Jan 15 2027 65.00 Call (SBUX270115C00065000)
option OPRA

EOD

Sep 21, 2026

30.39-27.522%(-11.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	30.3900	30.3900	30.3900	30.3900	-27.522%	1	178	0.000%
2026-09-03	41.9300	41.9300	41.9300	41.9300	+0.672%	1	179	-27.522%
2026-08-11	41.6500	41.6500	41.6500	41.6500	-2.573%	1	179	-27.035%
2026-08-03	42.7500	42.7500	42.7500	42.7500	+4.523%	1	180	-28.912%
2026-07-27	40.6000	40.9000	40.6000	40.9000	+3.075%	6	181	-25.697%
2026-07-07	39.6800	39.6800	39.6800	39.6800	+32.487%	1	184	-23.412%
2026-06-05	29.9500	29.9500	29.9500	29.9500	-12.809%	1	184	+1.469%
2026-06-04	34.3500	34.3500	34.3500	34.3500	-17.428%	1	184	-11.528%
2026-05-12	41.6000	41.6000	41.6000	41.6000	+1.463%	4	183	-26.947%
2026-04-29	41.0000	41.0000	41.0000	41.0000	+12.637%	1	185	-25.878%
2026-04-23	36.8100	36.9900	36.4000	36.4000	-2.413%	5	186	-16.511%
2026-04-17	37.3000	37.3000	37.3000	37.3000	+7.184%	1	190	-18.525%
2026-04-15	34.8000	34.8000	34.8000	34.8000	+41.119%	2	191	-12.672%
2026-03-27	24.3500	24.6600	24.2700	24.6600	-31.972%	8	193	+23.236%
2026-03-13	36.2500	36.2500	36.2500	36.2500	-5.179%	1	195	-16.166%
2026-03-11	38.3000	38.3000	38.2300	38.2300	+20.790%	2	196	-20.507%
2026-02-17	31.6500	31.6500	31.6500	31.6500	+0.925%	1	195	-3.981%
2026-02-13	33.0000	33.0000	31.3600	31.3600	-5.542%	3	196	-3.093%
2026-02-12	33.2000	33.2000	33.2000	33.2000	-4.762%	1	196	-8.464%
2026-02-10	34.8600	34.8600	34.8600	34.8600	+7.262%	1	197	-12.823%
2026-02-04	32.5000	32.5000	32.5000	32.5000	+9.797%	1	198	-6.492%
2026-02-02	29.6000	29.6000	29.6000	29.6000	-18.232%	1	199	+2.669%
2026-01-28	36.6700	36.6700	36.2000	36.2000	+9.036%	22	200	-16.050%
2026-01-27	33.2000	33.2000	33.2000	33.2000	-1.337%	1	202	-8.464%
2026-01-26	33.7000	33.7000	33.6500	33.6500	+2.591%	10	203	-9.688%
2026-01-21	32.8500	32.8500	32.8000	32.8000	+9.333%	5	198	-7.348%
2026-01-16	30.0000	30.0000	30.0000	30.0000	-3.257%	1	199	+1.300%
2026-01-15	29.8000	31.1800	29.8000	31.0100	+7.413%	3	199	-1.999%
2026-01-14	28.0700	28.8700	28.0700	28.8700	+4.036%	17	201	+5.265%
2026-01-13	27.7500	27.7500	27.7500	27.7500	-2.289%	1	208	+9.514%
2026-01-06	28.4000	28.4000	28.4000	28.4000	+16.155%	1	207	+7.007%
2026-01-05	24.5000	24.5000	24.4500	24.4500	+4.264%	33	186	+24.294%
2026-01-02	22.3000	23.4500	22.3000	23.4500	+1.383%	24	186	+29.595%
2025-12-31	23.8500	23.8500	23.1300	23.1300	-4.421%	13	173	+31.388%
2025-12-30	24.2000	24.2000	24.2000	24.2000	-4.158%	2	173	+25.579%
2025-12-29	25.2500	25.2500	25.2500	25.2500	+10.118%	1	171	+20.356%
2025-12-24	23.1600	23.1600	22.9300	22.9300	+0.791%	21	170	+32.534%
2025-12-23	23.5000	23.5000	22.7500	22.7500	-19.498%	5	170	+33.582%
2025-12-18	28.1500	28.2600	28.1500	28.2600	+16.057%	4	165	+7.537%
2025-12-17	24.4600	24.4800	24.3500	24.3500	-2.170%	20	164	+24.805%
2025-12-12	24.8900	24.8900	24.8900	24.8900	+11.865%	1	147	+22.097%
2025-12-10	22.2500	22.2500	22.2500	22.2500	-12.916%	1	146	+36.584%
2025-12-03	25.5500	25.5500	25.5500	25.5500	+3.862%	1	146	+18.943%
2025-12-02	24.4200	24.6900	24.4200	24.6000	-0.203%	56	145	+23.537%
2025-12-01	24.6000	24.6500	24.6000	24.6500	+0.612%	2	149	+23.286%
2025-11-21	24.5000	24.5000	24.3500	24.5000	+6.522%	6	150	+24.041%
2025-11-18	23.0000	23.0000	23.0000	23.0000	-10.506%	5	153	+32.130%
2025-11-17	25.7000	25.7000	25.7000	25.7000	-0.117%	10	148	+18.249%
2025-11-14	25.7300	25.7300	25.7300	25.7300	-0.810%	1	158	+18.111%
2025-11-13	25.9400	25.9400	25.9400	25.9400	-3.028%	6	157	+17.155%
2025-11-12	26.7500	26.7500	26.7500	26.7500	+3.682%	2	158	+13.607%
2025-11-11	25.3000	26.1000	25.3000	25.8000	+8.632%	35	160	+17.791%
2025-11-10	23.7500	23.7500	23.7500	23.7500	+12.559%	2	143	+27.958%
2025-11-03	21.0000	21.1000	21.0000	21.1000	-13.169%	2	144	+44.028%
2025-10-30	24.3000	24.3000	24.3000	24.3000	+3.053%	2	144	+25.062%
2025-10-29	23.5700	23.5800	23.5700	23.5800	-7.710%	7	142	+28.880%
2025-10-28	25.3500	25.6500	25.3500	25.5500	-1.731%	3	138	+18.943%
2025-10-27	26.0000	26.0000	26.0000	26.0000	+5.051%	1	137	+16.885%
2025-10-23	24.7500	24.7500	24.7500	24.7500	-2.559%	1	137	+22.788%
2025-10-21	25.4000	25.4000	25.4000	25.4000	+2.419%	1	137	+19.646%
2025-10-17	24.5300	24.8000	24.5300	24.8000	+5.532%	3	137	+22.540%
2025-10-16	23.5000	24.0500	23.5000	23.5000	+4.677%	12	136	+29.319%
2025-10-15	21.8000	22.4500	21.8000	22.4500	+2.278%	6	138	+35.367%
2025-10-14	21.0000	21.9500	21.0000	21.9500	+10.691%	2	144	+38.451%
2025-10-10	21.0600	21.0600	19.8300	19.8300	-1.832%	5	142	+53.253%
2025-10-09	20.3800	20.5700	20.2000	20.2000	-6.697%	10	141	+50.446%
2025-10-07	21.6500	21.6500	21.6500	21.6500	-5.870%	5	141	+40.370%
2025-10-06	23.0000	23.0000	23.0000	23.0000	-12.614%	1	141	+32.130%
2025-10-02	26.3200	26.3200	26.3200	26.3200	+8.760%	3	141	+15.464%
2025-09-30	24.0500	24.3000	24.0500	24.2000	-3.968%	9	141	+25.579%
2025-09-29	24.9000	25.2000	24.9000	25.2000	+8.155%	4	143	+20.595%
2025-09-25	23.3000	23.3000	23.3000	23.3000	-2.714%	2	143	+30.429%
2025-09-24	23.9500	23.9500	23.9500	23.9500	-2.840%	1	143	+26.889%
2025-09-23	24.6500	24.6500	24.6500	24.6500	+1.025%	1	143	+23.286%
2025-09-22	24.4000	24.4000	24.4000	24.4000	+4.274%	1	143	+24.549%
2025-09-19	23.4000	23.4000	23.4000	23.4000	+2.632%	1	143	+29.872%
2025-09-18	22.8000	22.8000	22.8000	22.8000	-2.730%	8	143	+33.289%
2025-09-15	23.2000	23.4400	23.2000	23.4400	+7.523%	84	139	+29.650%
2025-09-12	22.0500	22.0900	21.8000	21.8000	-3.965%	6	109	+39.404%
2025-09-11	22.7500	22.7500	22.7000	22.7000	-0.613%	2	106	+33.877%
2025-09-10	23.2500	23.2500	22.8400	22.8400	-3.832%	3	106	+33.056%
2025-09-09	23.8000	23.8000	23.7500	23.7500	-0.336%	7	106	+27.958%
2025-09-08	23.8300	23.8300	23.8300	23.8300	-5.474%	1	101	+27.528%
2025-09-05	25.2100	25.2100	25.2100	25.2100	-6.073%	3	101	+20.547%
2025-09-02	26.7000	26.8400	26.7000	26.8400	+3.033%	2	101	+13.227%
2025-08-26	26.0500	26.0500	26.0500	26.0500	-10.818%	4	101	+16.660%
2025-08-07	29.2100	29.2100	29.2100	29.2100	+4.247%	1	99	+4.040%
2025-08-06	28.0200	28.0200	28.0200	28.0200	+7.315%	3	99	+8.458%
2025-08-01	26.0000	26.1100	26.0000	26.1100	-15.365%	5	99	+16.392%
2025-07-30	29.8000	30.8500	29.8000	30.8500	-3.594%	6	99	-1.491%
2025-07-29	32.0000	32.0000	32.0000	32.0000	-2.588%	1	94	-5.031%
2025-07-28	32.8500	32.8500	32.8500	32.8500	-7.595%	3	93	-7.489%
2025-07-23	35.5500	35.5500	35.5500	35.5500	+9.892%	1	93	-14.515%
2025-07-21	32.3500	32.3500	32.3500	32.3500	+1.602%	1	92	-6.059%
2025-07-16	31.8400	31.8400	31.8400	31.8400	-4.699%	1	93	-4.554%
2025-07-11	33.3500	33.4100	33.3500	33.4100	-3.718%	2	93	-9.039%
2025-07-09	34.7000	34.7000	34.7000	34.7000	+2.209%	5	93	-12.421%
2025-07-08	33.9500	33.9500	33.9500	33.9500	+2.537%	1	95	-10.486%
2025-07-03	33.1100	33.1100	33.1100	33.1100	-1.164%	1	93	-8.215%
2025-07-01	33.5000	33.5000	33.5000	33.5000	+5.946%	1	93	-9.284%
2025-06-27	31.1800	31.6200	31.1800	31.6200	+4.425%	7	94	-3.890%
2025-06-24	30.2800	30.2800	30.2800	30.2800	-2.070%	1	92	+0.363%
2025-06-17	30.9200	30.9200	30.9200	30.9200	-6.586%	1	91	-1.714%
2025-06-16	33.1000	33.1000	33.1000	33.1000	-3.103%	1	90	-8.187%
2025-06-13	34.1600	34.1600	34.1600	34.1600	+0.176%	54	90	-11.036%
2025-06-12	34.1000	34.1000	34.1000	34.1000	+10.000%	1	109	-10.880%
2025-06-09	30.5000	31.0500	30.5000	31.0000	+4.027%	71	109	-1.968%
2025-06-06	29.5000	29.8000	29.5000	29.8000	+3.114%	302	133	+1.980%
2025-06-05	28.9000	28.9000	28.9000	28.9000	+3.994%	2	63	+5.156%
2025-06-03	27.8500	27.8500	27.7900	27.7900	+4.868%	6	64	+9.356%
2025-06-02	26.1000	26.5000	26.1000	26.5000	+5.159%	4	60	+14.679%
2025-05-30	25.2000	25.2000	25.2000	25.2000	-6.839%	2	60	+20.595%
2025-05-28	27.0500	27.0500	27.0500	27.0500	+8.635%	1	60	+12.348%
2025-05-23	24.9000	24.9000	24.9000	24.9000	-7.020%	2	58	+22.048%
2025-05-20	26.7800	26.7800	26.7800	26.7800	+3.000%	1	58	+13.480%
2025-05-19	26.0000	26.0000	26.0000	26.0000	-3.346%	1	58	+16.885%
2025-05-16	26.2000	26.9000	26.2000	26.9000	+0.749%	22	57	+12.974%
2025-05-13	26.7000	26.7000	26.7000	26.7000	+0.755%	1	56	+13.820%
2025-05-12	26.5000	26.5000	26.5000	26.5000	+13.248%	4	55	+14.679%
2025-05-09	23.4000	23.4000	23.4000	23.4000	-2.784%	6	59	+29.872%
2025-05-08	23.8500	24.0700	23.8500	24.0700	-0.124%	2	56	+26.257%
2025-05-07	24.1000	24.1000	24.1000	24.1000	-1.833%	40	54	+26.100%
2025-05-06	23.3700	24.5500	23.3700	24.5500	+2.249%	41	88	+23.788%
2025-05-05	23.4000	24.2000	23.4000	24.0100	-5.510%	27	53	+26.572%
2025-05-02	25.2500	25.4100	25.2500	25.4100	+17.151%	42	63	+19.599%
2025-04-30	19.7500	21.6900	19.7500	21.6900	-13.066%	3	43	+40.111%
2025-04-25	24.9500	24.9500	24.9500	24.9500	-1.188%	2	42	+21.804%
2025-04-24	25.2500	25.2500	25.2500	25.2500	-2.510%	10	41	+20.356%
2025-04-23	25.9000	25.9000	25.9000	25.9000	+20.465%	1	31	+17.336%
2025-04-21	21.2500	21.5000	21.2500	21.5000	-20.839%	3	32	+41.349%
2025-04-14	27.1600	27.1600	27.1600	27.1600	+1.875%	2	31	+11.892%
2025-04-10	26.4100	26.6600	26.4100	26.6600	+2.538%	11	31	+13.991%
2025-04-09	22.3000	26.0000	22.3000	26.0000	-31.579%	3	22	+16.885%
2025-01-24	38.0000	38.0000	38.0000	38.0000	+1.469%	2	20	-20.026%
2025-01-21	37.4700	37.4700	37.4500	37.4500	+12.632%	6	13	-18.852%
2025-01-08	33.2500	33.2500	33.2500	33.2500	+0.423%	1	13	-8.602%
2024-12-27	33.1100	33.1100	33.1100	33.1100	+0.730%	10	13	-8.215%
2024-12-26	32.8700	32.8700	32.8700	32.8700	+15.495%	1	8	-7.545%
2024-12-23	28.4400	28.4600	28.4300	28.4600	-29.815%	4	7	+6.781%
2024-12-06	40.0400	40.5500	40.0400	40.5500	+5.875%	4	3	-25.055%
2024-11-20	38.3000	38.3000	38.3000	38.3000	0.000%	1	1	-20.653%