Dark

SBUX20270115P105
SBUX Jan 15 2027 105.00 Put (SBUX270115P00105000)
option OPRA

EOD

Sep 23, 2026

13.55+6.693%(+0.85)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	13.5500	13.5500	13.5500	13.5500	+6.693%	4	1,210	0.000%
2026-09-21	12.7000	12.7000	12.7000	12.7000	+5.833%	1	1,210	+6.693%
2026-09-18	12.0000	12.0000	12.0000	12.0000	+10.092%	10	1,211	+12.917%
2026-09-16	10.6000	10.9000	10.6000	10.9000	-1.802%	23	1,211	+24.312%
2026-09-15	10.8500	11.5500	10.8500	11.1000	+11.558%	7	1,210	+22.072%
2026-09-14	9.9500	9.9500	9.9500	9.9500	-0.995%	2	1,210	+36.181%
2026-09-11	10.0500	10.0500	10.0500	10.0500	0.000%	30	1,211	+34.826%
2026-09-10	8.6000	10.0500	8.6000	10.0500	+10.683%	35	1,211	+34.826%
2026-09-09	8.9800	9.5400	8.9800	9.0800	+9.398%	3	1,228	+49.229%
2026-09-08	7.8400	8.3000	7.8400	8.3000	+20.290%	4	1,229	+63.253%
2026-09-04	6.7200	6.9000	6.5800	6.9000	+5.344%	13	1,230	+96.377%
2026-09-03	6.0500	6.8000	6.0500	6.5500	+10.084%	29	1,230	+106.870%
2026-09-02	6.4000	6.4000	5.9400	5.9500	-11.852%	6	1,224	+127.731%
2026-09-01	6.3500	6.8000	6.3500	6.7500	+9.756%	271	1,229	+100.741%
2026-08-31	6.1500	6.1500	6.1500	6.1500	+6.401%	1	959	+120.325%
2026-08-28	5.9000	5.9000	5.7800	5.7800	-7.815%	6	958	+134.429%
2026-08-27	5.9600	6.2700	5.9300	6.2700	+6.633%	12	954	+116.108%
2026-08-26	6.4000	6.4500	5.8800	5.8800	-14.161%	413	944	+130.442%
2026-08-25	6.8200	7.0000	6.8200	6.8500	+7.031%	11	706	+97.810%
2026-08-24	6.8200	6.8200	6.2000	6.4000	+0.156%	34	700	+111.719%
2026-08-21	6.9300	7.1000	6.3900	6.3900	-19.623%	5	688	+112.050%
2026-08-20	6.8900	8.0000	6.8000	7.9500	+16.058%	40	685	+70.440%
2026-08-19	6.2200	6.9000	6.2200	6.8500	+16.102%	18	713	+97.810%
2026-08-17	6.4500	6.4500	5.9000	5.9000	-2.156%	7	713	+129.661%
2026-08-14	6.2000	6.2000	6.0300	6.0300	+4.870%	66	718	+124.710%
2026-08-13	5.7000	5.7500	5.5000	5.7500	-7.705%	15	678	+135.652%
2026-08-12	6.9000	6.9000	6.2300	6.2300	-8.382%	9	673	+117.496%
2026-08-11	7.4000	7.4000	6.7500	6.8000	-12.821%	6	672	+99.265%
2026-08-10	8.0000	8.0000	7.8000	7.8000	+12.069%	6	667	+73.718%
2026-08-07	7.3000	7.3000	6.9600	6.9600	-9.020%	11	667	+94.684%
2026-08-06	7.9000	7.9000	7.6500	7.6500	+0.658%	6	661	+77.124%
2026-08-05	8.0000	8.5000	7.4400	7.6000	-6.173%	14	656	+78.289%
2026-08-04	8.6000	8.6000	7.9000	8.1000	-2.994%	50	646	+67.284%
2026-08-03	6.9000	8.4000	6.9000	8.3500	+5.031%	113	649	+62.275%
2026-07-31	7.6700	8.2500	7.1000	7.9500	+8.904%	37	673	+70.440%
2026-07-30	9.0200	9.0200	7.0000	7.3000	-21.081%	67	667	+85.616%
2026-07-29	9.3000	9.3000	9.0500	9.2500	-2.116%	10	612	+46.486%
2026-07-28	9.4500	9.5500	9.4500	9.4500	+9.884%	26	603	+43.386%
2026-07-27	8.7000	8.7000	8.6000	8.6000	-7.527%	2	597	+57.558%
2026-07-24	9.2000	9.4000	9.2000	9.3000	-6.533%	14	595	+45.699%
2026-07-23	9.8500	10.0000	9.8500	9.9500	+19.880%	14	588	+36.181%
2026-07-17	8.2000	8.3000	8.2000	8.3000	+4.798%	5	593	+63.253%
2026-07-16	7.9200	7.9200	7.9200	7.9200	-4.000%	1	591	+71.086%
2026-07-14	7.9900	8.2500	7.9900	8.2500	+3.774%	10	590	+64.242%
2026-07-13	8.2000	8.2000	7.5900	7.9500	-0.625%	66	593	+70.440%
2026-07-10	8.0000	8.0000	8.0000	8.0000	-1.235%	1	578	+69.375%
2026-07-09	8.3000	8.3500	7.9000	8.1000	-13.369%	29	577	+67.284%
2026-07-08	9.2500	9.3500	9.2500	9.3500	-2.094%	6	569	+44.920%
2026-07-07	9.0000	9.5500	8.8500	9.5500	-9.048%	150	565	+41.885%
2026-07-06	10.7000	10.7000	10.5000	10.5000	+16.667%	5	597	+29.048%
2026-07-02	8.9000	9.0000	8.9000	9.0000	-9.091%	4	593	+50.556%
2026-07-01	9.9000	9.9000	9.9000	9.9000	-0.602%	1	593	+36.869%
2026-06-30	9.7000	9.9600	9.7000	9.9600	+8.261%	3	592	+36.044%
2026-06-26	9.2000	9.2000	9.2000	9.2000	-6.122%	5	592	+47.283%
2026-06-25	9.8000	9.8000	9.8000	9.8000	+2.296%	3	587	+38.265%
2026-06-24	9.9000	9.9200	9.4900	9.5800	-12.909%	21	584	+41.441%
2026-06-23	11.2000	11.2000	11.0000	11.0000	+1.382%	2	580	+23.182%
2026-06-22	11.0000	11.0000	10.8500	10.8500	-0.459%	3	579	+24.885%
2026-06-18	11.5500	11.5500	10.9000	10.9000	-3.540%	2	571	+24.312%
2026-06-17	10.9000	11.3000	10.9000	11.3000	+1.802%	7	571	+19.912%
2026-06-16	11.1000	11.1000	11.1000	11.1000	+6.731%	1	571	+22.072%
2026-06-15	9.9000	10.6200	9.9000	10.4000	-8.772%	7	567	+30.288%
2026-06-11	11.7000	11.7000	11.4000	11.4000	-17.570%	3	567	+18.860%
2026-06-09	13.8300	13.8300	13.8300	13.8300	-5.014%	1	566	-2.025%
2026-06-04	14.5600	14.5600	14.5600	14.5600	+4.000%	12	566	-6.937%
2026-06-02	14.0000	14.0000	14.0000	14.0000	+6.626%	1	566	-3.214%
2026-06-01	13.1300	13.1300	13.1300	13.1300	+16.711%	4	566	+3.199%
2026-05-28	11.2500	11.2500	11.2500	11.2500	+3.022%	2	566	+20.444%
2026-05-22	10.7000	10.9200	10.6500	10.9200	+9.200%	14	564	+24.084%
2026-05-21	10.0000	10.0000	10.0000	10.0000	+8.108%	11	551	+35.500%
2026-05-20	9.3000	9.3000	9.2500	9.2500	+5.114%	7	551	+46.486%
2026-05-19	9.5000	9.5000	8.8000	8.8000	-8.333%	11	533	+53.977%
2026-05-18	9.1000	9.6500	9.1000	9.6000	0.000%	54	533	+41.146%
2026-05-15	9.4000	9.6000	9.4000	9.6000	+6.667%	28	533	+41.146%
2026-05-14	9.0400	9.0400	9.0000	9.0000	-1.099%	6	483	+50.556%
2026-05-13	9.1000	9.1000	9.1000	9.1000	-5.208%	1	485	+48.901%
2026-05-12	10.4000	10.4000	9.6000	9.6000	-6.341%	20	485	+41.146%
2026-05-07	10.2000	10.3500	10.2000	10.2500	+6.771%	22	485	+32.195%
2026-05-06	9.8500	9.8500	9.5000	9.6000	-4.573%	27	465	+41.146%
2026-05-05	10.0600	10.0600	10.0600	10.0600	+2.132%	3	458	+34.692%
2026-05-01	9.8000	9.8500	9.6500	9.8500	-2.475%	67	442	+37.563%
2026-04-30	10.1000	10.1000	10.1000	10.1000	+3.061%	1	442	+34.158%
2026-04-29	10.8000	10.8000	9.6600	9.8000	-24.031%	35	443	+38.265%
2026-04-17	12.9000	12.9000	12.9000	12.9000	-30.043%	2	412	+5.039%
2026-03-19	18.4400	18.4400	18.4400	18.4400	+24.175%	5	412	-26.518%
2026-03-17	14.8500	14.8500	14.8500	14.8500	+12.928%	66	417	-8.754%
2026-03-12	13.1500	13.1500	13.1500	13.1500	-2.593%	2	420	+3.042%
2026-03-11	13.6000	13.6000	13.5000	13.5000	-12.224%	4	418	+0.370%
2026-02-27	15.3800	15.3800	15.3800	15.3800	+11.047%	1	415	-11.899%
2026-02-12	13.8500	13.8500	13.8500	13.8500	-21.972%	1	414	-2.166%
2026-01-29	16.5000	17.7500	16.5000	17.7500	+14.516%	8	413	-23.662%
2026-01-28	14.5000	16.0000	14.5000	15.5000	-7.738%	19	409	-12.581%
2026-01-27	16.3500	16.8000	16.3500	16.8000	+6.329%	2	395	-19.345%
2026-01-23	15.9000	15.9000	15.8000	15.8000	-12.076%	39	395	-14.241%
2026-01-15	18.5000	18.5000	17.9600	17.9700	-11.695%	6	383	-24.597%
2026-01-06	20.3500	20.3500	20.3500	20.3500	-14.854%	20	383	-33.415%
2025-11-17	23.9000	23.9000	23.9000	23.9000	+6.222%	2	363	-43.305%
2025-11-12	22.5000	22.5000	22.5000	22.5000	-20.071%	1	363	-39.778%
2025-10-09	27.7800	28.1500	27.7800	28.1500	+23.573%	52	364	-51.865%
2025-10-02	22.7800	22.7800	22.7800	22.7800	-3.023%	27	364	-40.518%
2025-09-29	23.4900	23.4900	23.4900	23.4900	-3.926%	2	364	-42.316%
2025-09-17	24.7000	24.7000	24.4500	24.4500	+1.033%	3	364	-44.581%
2025-09-16	24.8000	24.8500	24.2000	24.2000	-4.837%	217	366	-44.008%
2025-09-11	25.4300	25.4300	25.4300	25.4300	+1.924%	1	178	-46.716%
2025-09-10	24.9500	24.9500	24.9500	24.9500	+2.338%	1	178	-45.691%
2025-09-08	24.3800	24.3800	24.3800	24.3800	+8.937%	1	178	-44.422%
2025-08-27	22.1300	22.3800	22.0700	22.3800	-2.484%	10	178	-39.455%
2025-08-26	23.1000	23.1000	22.9500	22.9500	+20.157%	2	182	-40.959%
2025-08-14	19.1000	19.1000	19.1000	19.1000	-11.163%	50	184	-29.058%
2025-08-04	21.2000	21.5000	21.2000	21.5000	-6.926%	2	134	-36.977%
2025-08-01	23.4000	23.4000	23.1000	23.1000	+14.925%	21	132	-41.342%
2025-07-30	16.7000	20.1000	16.7000	20.1000	+19.857%	2	121	-32.587%
2025-07-23	16.8300	16.8400	16.7700	16.7700	-9.204%	5	123	-19.201%
2025-07-22	18.4700	18.4700	18.4700	18.4700	-1.230%	6	119	-26.638%
2025-07-03	18.7000	18.7000	18.7000	18.7000	+0.214%	1	118	-27.540%
2025-07-02	18.6600	18.6600	18.6600	18.6600	-0.214%	6	118	-27.385%
2025-07-01	19.3000	19.3000	18.2500	18.7000	-8.691%	17	114	-27.540%
2025-06-25	20.5500	20.6000	20.4800	20.4800	-0.098%	16	100	-33.838%
2025-06-24	20.6000	20.6000	20.5000	20.5000	-1.062%	2	101	-33.902%
2025-06-11	20.7200	20.7200	20.7200	20.7200	-12.941%	4	102	-34.604%
2025-05-14	23.7500	23.9000	23.5500	23.8000	+1.277%	23	115	-43.067%
2025-05-13	23.5000	23.5000	23.5000	23.5000	-5.925%	3	109	-42.340%
2025-05-12	24.9800	24.9800	24.9800	24.9800	-6.861%	1	109	-45.757%
2025-05-07	26.8200	26.8200	26.8200	26.8200	-0.850%	10	110	-49.478%
2025-05-05	27.0500	27.0500	27.0500	27.0500	+0.185%	1	112	-49.908%
2025-05-02	27.0000	27.0000	27.0000	27.0000	-0.295%	10	111	-49.815%
2025-05-01	27.0800	27.0800	27.0800	27.0800	+4.961%	5	115	-49.963%
2025-04-28	25.4600	25.8000	25.4600	25.8000	-1.376%	11	110	-47.481%
2025-04-25	26.5000	26.5000	26.1600	26.1600	-3.290%	20	110	-48.203%
2025-04-22	27.1000	27.1000	27.0500	27.0500	+2.268%	2	110	-49.908%
2025-04-15	25.8500	26.4500	25.8500	26.4500	+8.624%	10	110	-48.771%
2025-04-09	24.4400	24.4400	24.3500	24.3500	+39.143%	5	113	-44.353%
2025-03-28	17.5000	17.5500	17.5000	17.5000	+0.981%	32	108	-22.571%
2025-03-26	17.3300	17.3300	17.3300	17.3300	-6.728%	1	100	-21.812%
2025-03-25	18.5800	18.5800	18.5800	18.5800	+7.089%	1	101	-27.072%
2025-03-12	17.7600	17.8000	17.3500	17.3500	-1.140%	18	100	-21.902%
2025-03-11	17.5500	17.5500	17.5500	17.5500	+15.689%	1	89	-22.792%
2025-03-07	15.1700	15.1700	15.1700	15.1700	+3.833%	2	88	-10.679%
2025-03-06	13.8300	14.6100	13.8300	14.6100	+30.446%	3	89	-7.255%
2025-03-03	11.2000	11.2000	11.2000	11.2000	0.000%	3	89	+20.982%
2025-02-28	11.2000	11.2000	11.2000	11.2000	+3.036%	2	91	+20.982%
2025-02-27	11.1000	11.1000	10.8700	10.8700	-2.946%	4	92	+24.655%
2025-02-24	11.1500	11.2000	11.1500	11.2000	-0.885%	50	88	+20.982%
2025-02-05	11.3000	11.3000	11.3000	11.3000	-8.130%	9	40	+19.912%
2025-01-30	12.0000	12.3500	12.0000	12.3000	+5.852%	28	58	+10.163%
2025-01-29	13.5100	13.5100	11.6200	11.6200	-41.461%	17	38	+16.609%
2025-01-14	19.8500	19.8500	19.8500	19.8500	-3.171%	9	44	-31.738%
2025-01-10	20.1500	20.5000	20.1500	20.5000	-4.429%	54	44	-33.902%
2024-12-31	21.4500	21.4500	21.4500	21.4500	+2.878%	9	13	-36.830%
2024-12-27	20.9000	20.9000	20.8500	20.8500	-5.869%	14	13	-35.012%
2024-12-19	22.1500	22.1500	22.1500	22.1500	+24.090%	2	6	-38.826%
2024-12-13	17.8500	17.8500	17.8500	17.8500	+4.447%	10	8	-24.090%
2024-12-06	17.0900	17.0900	17.0900	17.0900	+2.030%	2	3	-20.714%
2024-11-29	16.7500	16.7500	16.7500	16.7500	-9.459%	4	2	-19.104%
2024-10-30	18.5000	18.5000	18.5000	18.5000	-11.058%	1	1	-26.757%
2024-10-11	20.8000	20.8000	20.8000	20.8000	0.000%	2	1	-34.856%