Dark

SBUX20270115P50
SBUX Jan 15 2027 50.00 Put (SBUX270115P00050000)
option OPRA

EOD

Sep 22, 2026

0.0500+25.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0500	0.0500	0.0500	0.0500	+25.000%	1	467	0.000%
2026-09-04	0.0400	0.0400	0.0400	0.0400	-42.857%	6	461	+25.000%
2026-09-03	0.0700	0.0700	0.0700	0.0700	+16.667%	1	461	-28.571%
2026-09-01	0.0600	0.0600	0.0600	0.0600	-33.333%	1	461	-16.667%
2026-08-31	0.1900	0.1900	0.0900	0.0900	+28.571%	2	462	-44.444%
2026-08-27	0.0700	0.0700	0.0700	0.0700	-30.000%	10	462	-28.571%
2026-08-20	0.1000	0.1000	0.1000	0.1000	+11.111%	5	462	-50.000%
2026-08-14	0.1700	0.1700	0.0900	0.0900	-10.000%	2	462	-44.444%
2026-08-06	0.1000	0.1000	0.1000	0.1000	0.000%	2	463	-50.000%
2026-08-05	0.1400	0.1400	0.1000	0.1000	-47.368%	2	463	-50.000%
2026-08-04	0.2500	0.2500	0.1900	0.1900	-61.224%	6	464	-73.684%
2026-07-30	0.4900	0.4900	0.4900	0.4900	+88.462%	2	463	-89.796%
2026-07-16	0.2600	0.2600	0.2600	0.2600	+52.941%	2	463	-80.769%
2026-07-07	0.1700	0.1700	0.1700	0.1700	-5.556%	1	463	-70.588%
2026-07-06	0.2000	0.2000	0.1600	0.1800	+5.882%	10	463	-72.222%
2026-06-29	0.1700	0.1700	0.1700	0.1700	-15.000%	8	458	-70.588%
2026-06-24	0.1600	0.2000	0.1400	0.2000	-13.043%	46	452	-75.000%
2026-06-12	0.2400	0.2400	0.2300	0.2300	0.000%	2	473	-78.261%
2026-06-11	0.1900	0.2300	0.1900	0.2300	-14.815%	5	473	-78.261%
2026-06-10	0.2700	0.2700	0.2700	0.2700	-15.625%	1	472	-81.481%
2026-06-09	0.3200	0.3200	0.3200	0.3200	+10.345%	1	473	-84.375%
2026-06-05	0.2900	0.2900	0.2900	0.2900	+11.538%	5	474	-82.759%
2026-05-21	0.2900	0.2900	0.2600	0.2600	-3.704%	31	474	-80.769%
2026-05-08	0.2700	0.2700	0.2700	0.2700	+17.391%	1	477	-81.481%
2026-05-05	0.2300	0.2300	0.2300	0.2300	-8.000%	1	476	-78.261%
2026-05-01	0.2500	0.2500	0.2500	0.2500	-44.444%	12	465	-80.000%
2026-04-28	0.4000	0.4500	0.4000	0.4500	-35.714%	21	465	-88.889%
2026-04-07	0.7000	0.7000	0.7000	0.7000	-25.532%	7	445	-92.857%
2026-04-06	0.9400	0.9400	0.9400	0.9400	+1.075%	100	438	-94.681%
2026-03-31	0.9300	0.9300	0.9300	0.9300	+86.000%	5	408	-94.624%
2026-02-24	0.5000	0.5000	0.5000	0.5000	-1.961%	50	403	-90.000%
2026-02-23	0.5100	0.5100	0.5100	0.5100	+10.870%	15	403	-90.196%
2026-02-19	0.4600	0.4600	0.4600	0.4600	0.000%	1	418	-89.130%
2026-02-05	0.4600	0.4600	0.4600	0.4600	-20.690%	2	418	-89.130%
2026-01-30	0.5500	0.5800	0.5500	0.5800	-35.556%	51	417	-91.379%
2026-01-29	0.9000	0.9000	0.9000	0.9000	+73.077%	2	467	-94.444%
2026-01-28	0.5000	0.6500	0.4700	0.5200	-13.333%	21	465	-90.385%
2026-01-26	0.6000	0.6000	0.6000	0.6000	+9.091%	1	467	-91.667%
2026-01-23	0.5500	0.5500	0.5500	0.5500	-3.509%	1	467	-90.909%
2026-01-21	0.5700	0.5700	0.5700	0.5700	-18.571%	2	468	-91.228%
2026-01-15	0.7000	0.7000	0.7000	0.7000	-12.500%	1	469	-92.857%
2026-01-09	0.8000	0.8000	0.8000	0.8000	0.000%	10	469	-93.750%
2026-01-07	0.7500	0.8300	0.7500	0.8000	-14.894%	3	464	-93.750%
2026-01-02	0.9400	0.9400	0.9400	0.9400	+25.333%	1	462	-94.681%
2025-12-18	0.7500	0.7500	0.7500	0.7500	-35.345%	20	463	-93.333%
2025-12-15	1.1000	1.1600	1.1000	1.1600	-13.433%	2	463	-95.690%
2025-12-05	1.3400	1.3400	1.3400	1.3400	+11.667%	1	461	-96.269%
2025-11-28	1.2600	1.2600	1.2000	1.2000	-4.000%	70	461	-95.833%
2025-11-26	1.2500	1.2500	1.2500	1.2500	-12.587%	40	422	-96.000%
2025-11-20	1.4300	1.4300	1.4300	1.4300	-4.027%	30	422	-96.503%
2025-11-18	1.5400	1.5400	1.4700	1.4900	+12.879%	52	422	-96.644%
2025-11-17	1.3300	1.3300	1.3100	1.3200	+1.538%	8	394	-96.212%
2025-11-14	1.3900	1.3900	1.3000	1.3000	+7.438%	6	397	-96.154%
2025-11-13	1.2100	1.2100	1.2100	1.2100	+0.833%	10	396	-95.868%
2025-11-12	1.2200	1.2200	1.1800	1.2000	-22.078%	621	406	-95.833%
2025-11-06	1.5400	1.5400	1.5400	1.5400	+2.667%	4	937	-96.753%
2025-11-05	1.5000	1.5000	1.5000	1.5000	-16.667%	3	941	-96.667%
2025-11-04	1.8000	1.8000	1.8000	1.8000	+18.421%	1	942	-97.222%
2025-11-03	1.5200	1.5200	1.5200	1.5200	-1.935%	10	933	-96.711%
2025-10-31	1.4500	1.5500	1.4500	1.5500	+5.442%	80	933	-96.774%
2025-10-30	1.4700	1.4700	1.4700	1.4700	+6.522%	20	906	-96.599%
2025-10-29	1.4500	1.4500	1.3800	1.3800	+10.400%	11	906	-96.377%
2025-10-21	1.2500	1.2500	1.2500	1.2500	-16.667%	1	906	-96.000%
2025-10-20	1.5000	1.5000	1.5000	1.5000	-3.226%	25	907	-96.667%
2025-10-16	1.5500	1.5500	1.5500	1.5500	-18.848%	1	882	-96.774%
2025-10-13	1.8900	1.9100	1.8900	1.9100	+6.111%	31	881	-97.382%
2025-10-08	1.7000	1.8000	1.7000	1.8000	+9.091%	101	850	-97.222%
2025-10-07	1.6500	1.6500	1.6500	1.6500	+12.245%	1	749	-96.970%
2025-10-06	1.5500	1.5500	1.4700	1.4700	-3.289%	4	749	-96.599%
2025-10-01	1.4000	1.6500	1.4000	1.5200	+10.949%	621	749	-96.711%
2025-09-29	1.3700	1.3700	1.3700	1.3700	-2.143%	11	128	-96.350%
2025-09-26	1.4000	1.4000	1.4000	1.4000	-6.667%	1	127	-96.429%
2025-09-25	1.5000	1.5000	1.5000	1.5000	+9.489%	1	127	-96.667%
2025-09-23	1.4000	1.4000	1.3700	1.3700	-4.196%	5	127	-96.350%
2025-09-17	1.4300	1.4300	1.4300	1.4300	+3.623%	11	131	-96.503%
2025-09-16	1.3800	1.3800	1.3800	1.3800	-12.102%	10	131	-96.377%
2025-09-11	1.5200	1.5700	1.5000	1.5700	+30.833%	57	131	-96.815%
2025-08-29	1.2000	1.2000	1.2000	1.2000	-11.111%	1	92	-95.833%
2025-08-26	1.3500	1.3500	1.3500	1.3500	+3.846%	3	95	-96.296%
2025-08-25	1.3000	1.3000	1.3000	1.3000	+20.370%	5	95	-96.154%
2025-08-18	1.0800	1.0800	1.0800	1.0800	0.000%	40	95	-95.370%
2025-08-14	1.0800	1.0800	1.0800	1.0800	-10.744%	1	70	-95.370%
2025-08-06	1.2700	1.2700	1.2100	1.2100	+11.009%	2	69	-95.868%
2025-07-30	1.0900	1.0900	1.0900	1.0900	0.000%	1	68	-95.413%
2025-07-29	1.0900	1.0900	1.0900	1.0900	+26.744%	2	67	-95.413%
2025-07-28	1.1000	1.1000	0.8600	0.8600	-23.214%	6	65	-94.186%
2025-07-18	1.2100	1.2100	1.1200	1.1200	0.000%	2	69	-95.536%
2025-07-17	1.1200	1.1200	1.1200	1.1200	-0.885%	3	69	-95.536%
2025-07-14	1.1300	1.1300	1.1300	1.1300	0.000%	1	66	-95.575%
2025-07-11	1.1900	1.1900	1.1300	1.1300	+2.727%	2	66	-95.575%
2025-07-10	1.1300	1.1300	1.1000	1.1000	0.000%	2	65	-95.455%
2025-07-09	1.1000	1.1000	1.1000	1.1000	-2.655%	20	65	-95.455%
2025-07-08	1.1800	1.1800	1.1300	1.1300	-5.833%	2	51	-95.575%
2025-07-03	1.2000	1.2000	1.2000	1.2000	-14.894%	1	52	-95.833%
2025-06-26	1.5000	1.5000	1.4100	1.4100	-6.000%	2	52	-96.454%
2025-06-11	1.5000	1.5000	1.5000	1.5000	-21.875%	2	52	-96.667%
2025-06-04	1.9200	1.9200	1.9200	1.9200	-2.538%	1	51	-97.396%
2025-06-03	2.0800	2.0800	1.9700	1.9700	-12.444%	2	51	-97.462%
2025-05-29	2.2600	2.2600	2.2500	2.2500	+7.656%	2	51	-97.778%
2025-05-28	2.1700	2.1700	2.0900	2.0900	-2.336%	2	50	-97.608%
2025-05-20	2.1400	2.1400	2.1400	2.1400	-2.727%	1	50	-97.664%
2025-05-19	2.1000	2.2000	2.0500	2.2000	+1.382%	7	49	-97.727%
2025-05-16	2.0000	2.1700	2.0000	2.1700	+8.500%	4	43	-97.696%
2025-05-15	1.9000	2.2000	1.9000	2.0000	+2.564%	3	43	-97.500%
2025-05-14	2.1100	2.1100	1.9500	1.9500	-25.287%	2	43	-97.436%
2025-05-08	2.6100	2.6100	2.6100	2.6100	+8.299%	1	43	-98.084%
2025-05-05	2.4100	2.4100	2.4100	2.4100	+6.637%	2	43	-97.925%
2025-05-02	2.4600	2.4600	2.2600	2.2600	-17.818%	4	43	-97.788%
2025-04-30	2.7500	2.7500	2.7500	2.7500	0.000%	1	43	-98.182%
2025-04-25	2.7500	2.7500	2.7500	2.7500	-1.786%	2	44	-98.182%
2025-04-23	3.1500	3.1500	2.8000	2.8000	-17.160%	4	44	-98.214%
2025-04-07	3.3800	3.3800	3.3800	3.3800	+12.667%	3	43	-98.521%
2025-04-04	3.0000	3.0000	3.0000	3.0000	+78.571%	24	43	-98.333%
2025-03-18	1.6800	1.6800	1.6800	1.6800	+34.400%	1	31	-97.024%
2025-03-06	1.2500	1.2500	1.2500	1.2500	+47.059%	5	26	-96.000%
2025-02-28	0.8500	0.8500	0.8500	0.8500	-2.299%	20	26	-94.118%
2025-02-27	0.9500	0.9500	0.7900	0.8700	+22.535%	38	36	-94.253%
2025-02-20	0.7100	0.7100	0.7100	0.7100	-19.318%	1	21	-92.958%
2025-02-18	0.8800	0.8800	0.8800	0.8800	+49.153%	10	20	-94.318%
2025-01-31	0.8000	0.8000	0.5600	0.5900	-63.580%	16	13	-91.525%
2025-01-02	1.6200	1.6200	1.6200	1.6200	-6.897%	1	8	-96.914%
2024-12-30	1.7400	1.7400	1.7400	1.7400	-8.901%	1	7	-97.126%
2024-12-20	1.9100	1.9100	1.9100	1.9100	+36.429%	1	7	-97.382%
2024-11-21	1.4000	1.4000	1.4000	1.4000	-29.293%	2	6	-96.429%
2024-11-15	1.9800	1.9800	1.9800	1.9800	+32.000%	4	6	-97.475%
2024-11-11	1.5000	1.5000	1.5000	1.5000	-14.286%	2	4	-96.667%
2024-10-28	1.7500	1.7500	1.7500	1.7500	-4.372%	1	2	-97.143%
2024-10-22	1.8300	1.8300	1.8300	1.8300	0.000%	1	1	-97.268%