Dark

SBUX20270115P110
SBUX Jan 15 2027 110.00 Put (SBUX270115P00110000)
option OPRA

Inactive

Sep 18, 2026

15.95+7.047%(+1.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	15.9000	15.9500	15.9000	15.9500	+7.047%	2	505	0.000%
2026-09-17	14.9000	14.9000	14.9000	14.9000	-1.974%	1	505	+7.047%
2026-09-16	14.3000	15.2000	14.3000	15.2000	+1.131%	11	505	+4.934%
2026-09-15	15.0000	15.0300	15.0000	15.0300	+7.742%	5	516	+6.121%
2026-09-14	13.9500	13.9500	13.9500	13.9500	+4.260%	10	519	+14.337%
2026-09-11	13.3800	13.3800	13.3800	13.3800	+14.359%	1	529	+19.208%
2026-09-10	11.7000	11.7000	11.7000	11.7000	-8.019%	1	529	+36.325%
2026-09-09	12.7200	12.7200	12.7200	12.7200	+41.176%	1	529	+25.393%
2026-09-03	9.4500	9.4500	8.9500	9.0100	+6.501%	36	529	+77.026%
2026-09-02	8.7500	8.7500	8.4000	8.4600	-8.043%	4	535	+88.534%
2026-09-01	9.0000	9.3500	9.0000	9.2000	+6.358%	3	532	+73.370%
2026-08-31	8.8000	8.8000	8.6500	8.6500	+4.848%	3	530	+84.393%
2026-08-28	8.4000	8.4000	8.0500	8.2500	-5.822%	53	529	+93.333%
2026-08-27	8.6500	8.7600	8.4000	8.7600	+3.669%	4	490	+82.078%
2026-08-26	9.2100	9.2100	8.4500	8.4500	-11.053%	144	489	+88.757%
2026-08-25	9.5000	9.5000	9.5000	9.5000	+6.742%	1	357	+67.895%
2026-08-24	9.1500	9.1500	8.7000	8.9000	-7.772%	17	356	+79.213%
2026-08-21	9.6500	9.6500	9.6500	9.6500	-8.962%	1	351	+65.285%
2026-08-20	10.6000	10.6000	10.6000	10.6000	+11.579%	1	351	+50.472%
2026-08-19	9.5000	9.5000	9.5000	9.5000	+12.693%	1	350	+67.895%
2026-08-13	7.9200	8.4300	7.8500	8.4300	-3.657%	16	351	+89.205%
2026-08-12	9.0700	9.0700	8.7000	8.7500	-12.500%	19	348	+82.286%
2026-08-11	10.0000	10.0000	10.0000	10.0000	-2.913%	3	344	+59.500%
2026-08-06	10.3000	10.3000	10.3000	10.3000	+2.488%	2	341	+54.854%
2026-08-05	10.1600	10.1600	10.0500	10.0500	+1.005%	10	340	+58.706%
2026-07-30	10.0000	10.0000	9.9500	9.9500	-14.957%	7	332	+60.302%
2026-07-27	11.7000	11.7000	11.7000	11.7000	-1.681%	3	325	+36.325%
2026-07-21	11.8500	11.9000	11.8500	11.9000	+10.185%	51	325	+34.034%
2026-07-17	10.2000	10.8000	10.2000	10.8000	+8.000%	2	276	+47.685%
2026-07-16	10.0000	10.0000	10.0000	10.0000	-8.257%	5	276	+59.500%
2026-07-15	10.9000	10.9000	10.9000	10.9000	+3.318%	1	273	+46.330%
2026-07-14	10.0000	10.5600	10.0000	10.5500	+3.431%	10	274	+51.185%
2026-07-13	10.8000	10.8000	10.2000	10.2000	-9.574%	4	270	+56.373%
2026-07-09	11.2800	11.2800	11.2800	11.2800	-9.398%	1	268	+41.401%
2026-06-30	12.4500	12.4500	12.4500	12.4500	+1.633%	29	269	+28.112%
2026-06-26	12.0000	12.3000	12.0000	12.2500	-0.970%	29	292	+30.204%
2026-06-24	12.3700	12.3700	12.3700	12.3700	-9.044%	1	263	+28.941%
2026-06-23	13.6000	13.6000	13.6000	13.6000	-4.225%	10	264	+17.279%
2026-06-22	14.0500	14.3000	14.0500	14.2000	+0.709%	29	264	+12.324%
2026-06-16	14.1000	14.1000	14.1000	14.1000	+5.618%	1	241	+13.121%
2026-06-15	13.3500	13.3500	13.3500	13.3500	-11.296%	1	239	+19.476%
2026-06-11	15.6600	15.6600	15.0500	15.0500	-17.080%	2	239	+5.980%
2026-06-02	18.1500	18.1500	18.1500	18.1500	+14.511%	30	238	-12.121%
2026-05-29	15.7500	15.8500	15.7500	15.8500	+35.586%	2	250	+0.631%
2026-05-18	11.6500	11.9000	11.6000	11.6900	-1.350%	26	250	+36.441%
2026-05-15	11.9000	12.1000	11.8500	11.8500	-3.659%	24	250	+34.599%
2026-05-13	12.6000	12.6600	12.3000	12.3000	-7.170%	27	241	+29.675%
2026-05-12	13.2500	13.2500	13.2500	13.2500	+8.163%	1	239	+20.377%
2026-05-11	12.2000	12.2500	12.2000	12.2500	-6.844%	2	239	+30.204%
2026-05-07	12.9500	13.1500	12.9500	13.1500	+5.200%	7	238	+21.293%
2026-05-06	12.5000	12.5000	12.5000	12.5000	+0.806%	1	233	+27.600%
2026-05-04	12.4000	12.4000	12.3600	12.4000	+1.639%	45	232	+28.629%
2026-05-01	12.2000	12.2000	12.2000	12.2000	-5.058%	1	205	+30.738%
2026-04-29	13.0500	13.9000	12.5200	12.8500	-18.309%	37	205	+24.125%
2026-04-17	15.4700	15.7300	15.4700	15.7300	-15.657%	7	177	+1.399%
2026-04-08	18.6000	18.6500	18.6000	18.6500	-21.967%	11	176	-14.477%
2026-03-31	23.9000	23.9000	23.9000	23.9000	+31.319%	1	176	-33.264%
2026-03-17	18.0000	18.2000	18.0000	18.2000	+0.275%	41	176	-12.363%
2026-03-16	18.0000	18.1500	18.0000	18.1500	+6.765%	3	153	-12.121%
2026-03-13	16.7100	17.0000	16.7100	17.0000	+1.190%	2	153	-6.176%
2026-03-12	16.8000	16.8000	16.8000	16.8000	-6.925%	1	153	-5.060%
2026-02-27	18.0500	18.0500	18.0500	18.0500	-5.000%	10	154	-11.634%
2026-02-13	19.0000	19.0000	19.0000	19.0000	+12.760%	1	143	-16.053%
2026-02-12	16.8500	16.8500	16.8500	16.8500	-2.657%	1	143	-5.341%
2026-02-09	17.3100	17.3100	17.3100	17.3100	-11.003%	1	142	-7.857%
2026-02-05	19.4500	19.4500	19.4500	19.4500	-9.070%	1	141	-17.995%
2026-01-15	22.4000	22.4000	21.3900	21.3900	-8.785%	8	142	-25.432%
2026-01-14	23.3500	23.4500	23.3500	23.4500	-9.808%	3	138	-31.983%
2026-01-09	25.5000	26.0000	25.5000	26.0000	+9.474%	2	137	-38.654%
2026-01-06	23.7500	23.7500	23.7500	23.7500	-9.178%	1	135	-32.842%
2025-11-26	26.3700	26.3700	26.1500	26.1500	-3.931%	46	110	-39.006%
2025-11-11	27.2600	27.2600	27.2200	27.2200	-6.138%	10	100	-41.403%
2025-10-30	29.0000	29.0000	29.0000	29.0000	+9.973%	1	100	-45.000%
2025-10-27	26.3700	26.3700	26.3700	26.3700	-8.533%	1	98	-39.515%
2025-10-17	28.8300	28.8300	28.8300	28.8300	-10.103%	1	98	-44.676%
2025-10-09	31.9500	32.0700	31.9500	32.0700	+4.225%	2	99	-50.265%
2025-10-07	30.5700	30.7700	30.5700	30.7700	+8.920%	2	99	-48.164%
2025-09-17	28.4000	28.4000	28.2500	28.2500	+6.203%	2	99	-43.540%
2025-08-26	26.3500	26.6000	26.3500	26.6000	+13.433%	5	98	-40.038%
2025-08-15	23.4500	23.4500	23.4500	23.4500	-6.200%	1	98	-31.983%
2025-08-06	25.0000	25.0000	25.0000	25.0000	+2.417%	3	97	-36.200%
2025-08-05	24.4000	24.4100	24.4000	24.4100	+17.187%	14	97	-34.658%
2025-07-23	19.8300	20.8300	19.7500	20.8300	-4.668%	22	84	-23.428%
2025-07-18	21.8500	21.8500	21.8500	21.8500	+0.691%	1	73	-27.002%
2025-07-15	21.7000	21.7000	21.7000	21.7000	+1.878%	1	74	-26.498%
2025-07-09	20.9000	21.3000	20.9000	21.3000	-2.294%	2	74	-25.117%
2025-07-01	21.8000	21.8000	21.8000	21.8000	-8.403%	7	74	-26.835%
2025-06-25	23.7900	23.8000	23.7900	23.8000	0.000%	25	70	-32.983%
2025-06-24	23.8500	23.9500	23.8000	23.8000	-1.896%	4	91	-32.983%
2025-06-17	23.5500	24.2600	23.5500	24.2600	-12.260%	20	92	-34.254%
2025-05-15	27.7500	27.7500	27.6500	27.6500	-18.316%	2	77	-42.315%
2025-04-30	33.8500	33.8500	33.8500	33.8500	+9.724%	6	78	-52.880%
2025-04-16	30.8500	30.8500	30.8500	30.8500	-13.585%	7	81	-48.298%
2025-04-07	36.3000	36.3000	33.7000	35.7000	+12.088%	4	88	-55.322%
2025-04-04	31.0000	32.9500	31.0000	31.8500	+22.973%	8	87	-49.922%
2025-04-03	24.1000	25.9000	24.1000	25.9000	+24.819%	3	88	-38.417%
2025-03-31	20.7500	20.7500	20.7500	20.7500	+1.467%	2	86	-23.133%
2025-03-28	20.4000	20.4500	20.4000	20.4500	-5.630%	34	87	-22.005%
2025-03-25	21.6700	21.6700	21.6700	21.6700	+4.686%	2	70	-26.396%
2025-03-21	20.7000	20.7000	20.7000	20.7000	+0.730%	2	68	-22.947%
2025-03-14	20.5500	20.5500	20.5500	20.5500	+1.632%	2	69	-22.384%
2025-03-12	20.6000	20.7000	20.2200	20.2200	-0.639%	24	68	-21.118%
2025-03-11	20.3500	20.3500	20.3500	20.3500	+5.990%	1	49	-21.622%
2025-03-10	18.5300	19.2000	18.5300	19.2000	+53.600%	2	50	-16.927%
2025-03-03	12.5000	12.5000	12.5000	12.5000	-2.496%	2	48	+27.600%
2025-02-27	12.7200	12.8500	12.7200	12.8200	-0.851%	5	48	+24.415%
2025-02-25	12.9300	12.9300	12.9300	12.9300	-2.782%	5	50	+23.357%
2025-02-24	13.2500	13.3000	13.2500	13.3000	+0.377%	17	50	+19.925%
2025-02-21	12.5500	13.2500	12.5500	13.2500	+0.379%	4	40	+20.377%
2025-02-12	13.2000	13.2000	13.2000	13.2000	-1.859%	1	40	+20.833%
2025-02-06	13.4500	13.4500	13.4500	13.4500	-1.103%	1	40	+18.587%
2025-02-05	13.6000	13.6000	13.6000	13.6000	-1.805%	100	40	+17.279%
2025-02-04	13.8500	13.8500	13.8500	13.8500	-6.102%	100	132	+15.162%
2025-01-30	14.0500	14.8000	13.8000	14.7500	+5.659%	24	40	+8.136%
2025-01-29	15.6000	15.6000	13.9400	13.9600	-26.719%	17	25	+14.255%
2025-01-27	19.0500	19.0500	19.0500	19.0500	-1.804%	3	35	-16.273%
2025-01-24	19.3500	19.4000	19.3500	19.4000	-6.280%	14	32	-17.784%
2025-01-21	20.4200	20.7000	20.4000	20.7000	-14.108%	12	19	-22.947%
2024-12-27	24.1500	24.1500	24.0500	24.1000	-2.940%	12	19	-33.817%
2024-12-18	24.8300	24.8300	24.8300	24.8300	+1.804%	1	15	-35.763%
2024-12-17	24.0000	24.3900	24.0000	24.3900	+5.402%	6	15	-34.604%
2024-12-16	22.2000	23.1400	22.2000	23.1400	+26.795%	13	4	-31.072%
2024-11-25	18.2500	18.2500	18.2500	18.2500	-8.613%	2	4	-12.603%
2024-11-11	20.4400	20.4400	19.9700	19.9700	-7.760%	2	2	-20.130%
2024-10-30	21.6500	21.6500	21.6500	21.6500	-0.688%	1	1	-26.328%
2024-10-29	21.8000	21.8000	21.8000	21.8000	0.000%	1	1	-26.835%