Dark

SBUX20270115C90
SBUX Jan 15 2027 90.00 Call (SBUX270115C00090000)
option OPRA

EOD

May 16, 2025

13.00-5.797%(-0.80)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	13.88	13.88	12.84	13.00	-5.797%	14	623	0.000%
2025-05-14	13.00	14.15	13.00	13.80	+5.991%	57	618	-5.797%
2025-05-13	13.02	13.02	13.02	13.02	-2.836%	2	586	-0.154%
2025-05-12	13.08	13.40	13.08	13.40	+17.544%	8	584	-2.985%
2025-05-08	11.35	11.40	11.35	11.40	-2.979%	4	583	+14.035%
2025-05-07	11.60	11.75	11.60	11.75	+0.858%	3	585	+10.638%
2025-05-06	11.40	11.65	11.40	11.65	+5.909%	5	585	+11.588%
2025-05-05	11.19	11.19	11.00	11.00	-11.647%	13	586	+18.182%
2025-05-02	11.05	12.46	11.05	12.45	+12.670%	18	584	+4.418%
2025-05-01	10.50	11.10	10.00	11.05	+14.508%	13	584	+17.647%
2025-04-30	9.00	9.95	8.35	9.65	-20.576%	49	587	+34.715%
2025-04-29	12.25	12.80	12.15	12.15	+0.663%	14	567	+6.996%
2025-04-28	12.65	12.75	12.07	12.07	+0.166%	131	555	+7.705%
2025-04-25	12.10	12.10	12.05	12.05	+2.553%	38	441	+7.884%
2025-04-22	12.37	12.37	11.75	11.75	+18.687%	7	456	+10.638%
2025-04-21	9.90	9.90	9.90	9.90	-5.263%	2	456	+31.313%
2025-04-16	12.25	12.25	10.45	10.45	-17.717%	19	458	+24.402%
2025-04-15	13.10	13.10	12.50	12.70	-4.151%	13	450	+2.362%
2025-04-14	13.25	13.25	13.25	13.25	+5.578%	1	459	-1.887%
2025-04-11	13.50	13.50	12.50	12.55	+0.160%	12	458	+3.586%
2025-04-10	13.11	13.11	12.53	12.53	-15.051%	3	462	+3.751%
2025-04-09	13.53	14.75	13.53	14.75	+20.902%	15	461	-11.864%
2025-04-08	12.40	12.40	11.95	12.20	+7.774%	19	461	+6.557%
2025-04-07	10.95	13.25	10.40	11.32	-9.873%	65	465	+14.841%
2025-04-04	12.55	12.56	12.55	12.56	-13.973%	24	443	+3.503%
2025-04-03	15.40	15.40	14.60	14.60	-31.935%	59	452	-10.959%
2025-04-02	21.45	21.45	21.45	21.45	+1.418%	1	399	-39.394%
2025-04-01	21.00	21.15	21.00	21.15	+2.870%	5	399	-38.534%
2025-03-31	20.56	20.56	20.56	20.56	+0.538%	10	399	-36.770%
2025-03-28	20.45	20.45	20.45	20.45	+7.632%	2	399	-36.430%
2025-03-25	19.00	19.00	19.00	19.00	-1.554%	2	399	-31.579%
2025-03-24	20.70	20.70	19.25	19.30	-3.258%	448	399	-32.642%
2025-03-21	19.90	20.00	19.70	19.95	-9.318%	218	382	-34.837%
2025-03-18	22.00	22.00	22.00	22.00	0.000%	5	483	-40.909%
2025-03-17	21.85	22.05	21.85	22.00	+4.265%	3	478	-40.909%
2025-03-14	20.24	21.75	20.24	21.10	+5.237%	540	479	-38.389%
2025-03-13	20.52	20.75	20.05	20.05	-6.961%	78	156	-35.162%
2025-03-12	22.02	22.02	21.55	21.55	-7.471%	8	156	-39.675%
2025-03-11	23.84	23.84	23.29	23.29	-2.225%	3	154	-44.182%
2025-03-10	23.82	23.82	23.82	23.82	-6.844%	4	152	-45.424%
2025-03-07	25.57	25.57	25.57	25.57	-4.767%	2	152	-49.159%
2025-03-06	26.85	26.85	26.85	26.85	-15.300%	1	152	-51.583%
2025-03-05	31.94	31.94	31.48	31.70	-9.943%	11	152	-58.991%
2025-03-03	35.20	35.20	35.20	35.20	+1.295%	1	149	-63.068%
2025-02-28	34.75	34.75	34.75	34.75	+0.029%	4	149	-62.590%
2025-02-27	34.74	34.74	34.74	34.74	+8.359%	1	147	-62.579%
2025-02-26	33.53	33.53	31.98	32.06	-6.585%	3	147	-59.451%
2025-02-25	32.44	34.32	32.44	34.32	+2.754%	5	145	-62.121%
2025-02-21	33.40	33.40	33.40	33.40	+3.406%	56	141	-61.078%
2025-02-20	32.32	32.32	32.30	32.30	+0.155%	3	162	-59.752%
2025-02-19	32.44	32.44	31.95	32.25	+0.436%	12	162	-59.690%
2025-02-14	32.42	32.42	32.11	32.11	+4.559%	4	155	-59.514%
2025-02-10	30.82	30.82	30.71	30.71	-1.885%	5	155	-57.669%
2025-02-05	31.30	31.30	31.30	31.30	+4.682%	1	155	-58.466%
2025-02-04	29.90	29.90	29.90	29.90	+14.779%	1	156	-56.522%
2025-02-03	26.05	26.05	26.05	26.05	-11.092%	2	157	-50.096%
2025-01-30	28.55	29.30	28.55	29.30	+2.091%	2	161	-55.631%
2025-01-29	27.10	29.51	25.69	28.70	+24.674%	43	161	-54.704%
2025-01-28	22.00	23.75	22.00	23.02	+4.636%	11	145	-43.527%
2025-01-27	22.00	22.25	22.00	22.00	+2.278%	6	137	-40.909%
2025-01-22	21.51	21.51	21.51	21.51	+15.521%	20	142	-39.563%
2025-01-16	18.62	18.62	18.62	18.62	+0.377%	2	162	-30.183%
2025-01-15	18.55	18.55	18.55	18.55	+3.343%	1	160	-29.919%
2025-01-13	18.00	18.00	17.95	17.95	-0.829%	23	159	-27.577%
2025-01-10	18.30	18.30	18.10	18.10	-2.531%	4	136	-28.177%
2025-01-03	18.50	18.57	18.50	18.57	+5.812%	4	135	-29.995%
2024-12-30	17.20	17.55	17.05	17.55	-0.284%	66	133	-25.926%
2024-12-27	17.60	17.60	17.60	17.60	+17.099%	20	67	-26.136%
2024-12-23	15.48	15.88	15.00	15.03	-8.632%	10	72	-13.506%
2024-12-20	16.00	16.45	16.00	16.45	-3.349%	4	63	-20.973%
2024-12-19	17.50	17.50	17.02	17.02	+0.118%	2	59	-23.619%
2024-12-18	17.95	18.25	17.00	17.00	-24.444%	3	60	-23.529%
2024-12-11	22.50	22.50	22.50	22.50	+0.897%	1	57	-42.222%
2024-12-10	22.30	22.30	22.30	22.30	-6.303%	2	52	-41.704%
2024-12-06	22.50	23.80	22.50	23.80	+2.586%	8	54	-45.378%
2024-12-05	23.20	23.20	23.20	23.20	0.000%	1	56	-43.966%
2024-12-04	24.70	24.70	23.20	23.20	-6.073%	6	55	-43.966%
2024-12-03	23.98	25.25	23.98	24.70	+5.330%	22	59	-47.368%
2024-12-02	23.45	23.45	23.45	23.45	-6.944%	1	39	-44.563%
2024-11-27	25.20	25.20	25.20	25.20	-3.927%	28	13	-48.413%
2024-11-25	26.30	26.30	26.23	26.23	+2.984%	10	13	-50.438%
2024-11-22	25.47	25.47	25.47	25.47	+10.499%	20	20	-48.960%
2024-11-15	24.40	24.40	23.05	23.05	+0.217%	4	10	-43.601%
2024-11-13	23.00	23.00	23.00	23.00	+10.577%	2	8	-43.478%
2024-11-07	21.00	21.00	20.80	20.80	-10.345%	3	8	-37.500%
2024-11-01	23.20	23.20	23.20	23.20	+7.657%	4	9	-43.966%
2024-10-31	21.55	21.55	21.55	21.55	-3.146%	1	7	-39.675%
2024-10-30	22.25	22.25	22.25	22.25	+1.136%	1	6	-41.573%
2024-10-29	22.00	22.00	22.00	22.00	+0.917%	1	5	-40.909%
2024-10-23	21.80	21.80	21.80	21.80	+9.548%	1	6	-40.367%
2024-10-10	19.90	19.90	19.90	19.90	-8.883%	1	7	-34.673%
2024-09-27	21.84	21.84	21.84	21.84	+10.863%	4	6	-40.476%
2024-09-24	20.00	20.00	19.70	19.70	-8.796%	2	4	-34.010%
2024-09-16	21.50	21.60	21.50	21.60	0.000%	2	2	-39.815%