Dark

SBUX20270115P60
SBUX Jan 15 2027 60.00 Put (SBUX270115P00060000)
option OPRA

EOD

Sep 22, 2026

0.1200-20.000%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.1200	0.1200	0.1200	0.1200	-20.000%	1	26,969	0.000%
2026-09-17	0.1500	0.1500	0.1500	0.1500	-25.000%	16	26,969	-20.000%
2026-09-11	0.2000	0.2000	0.2000	0.2000	+66.667%	1	26,970	-40.000%
2026-09-09	0.1300	0.1300	0.1200	0.1200	+9.091%	3	26,969	0.000%
2026-09-08	0.1100	0.1100	0.1100	0.1100	0.000%	1	26,971	+9.091%
2026-09-04	0.1100	0.1100	0.1100	0.1100	-8.333%	1	26,972	+9.091%
2026-09-03	0.2000	0.2000	0.1200	0.1200	-36.842%	4	26,972	0.000%
2026-09-02	0.2000	0.2000	0.1900	0.1900	-9.524%	3	26,973	-36.842%
2026-08-31	0.2000	0.2100	0.2000	0.2100	+40.000%	6	26,972	-42.857%
2026-08-26	0.1500	0.1500	0.1500	0.1500	-6.250%	3	26,968	-20.000%
2026-08-14	0.1700	0.1800	0.1400	0.1600	-5.882%	42	26,968	-25.000%
2026-08-10	0.1700	0.1700	0.1700	0.1700	-10.526%	3,400	26,983	-29.412%
2026-08-07	0.1900	0.1900	0.1900	0.1900	-20.833%	9	26,983	-36.842%
2026-08-05	0.2100	0.3000	0.2000	0.2400	-36.842%	54	26,992	-50.000%
2026-08-03	0.2500	0.3800	0.1800	0.3800	+35.714%	101	26,991	-68.421%
2026-07-31	0.2600	0.2800	0.2500	0.2800	-6.667%	29	26,912	-57.143%
2026-07-30	0.3000	0.3000	0.3000	0.3000	0.000%	49	26,940	-60.000%
2026-07-29	0.5000	0.5000	0.3000	0.3000	-9.091%	6	26,891	-60.000%
2026-07-28	0.3300	0.3300	0.3300	0.3300	-10.811%	20	26,887	-63.636%
2026-07-22	0.3700	0.3700	0.3700	0.3700	+15.625%	1	26,887	-67.568%
2026-07-21	0.3000	0.3600	0.3000	0.3200	-15.789%	25,713	26,887	-62.500%
2026-07-16	0.3800	0.3800	0.3800	0.3800	+11.765%	2	1,971	-68.421%
2026-07-09	0.2600	0.3400	0.2600	0.3400	+3.030%	2	1,971	-64.706%
2026-07-08	0.3200	0.3300	0.3200	0.3300	+13.793%	4	1,972	-63.636%
2026-07-07	0.3000	0.3400	0.2900	0.2900	-27.500%	26	1,968	-58.621%
2026-07-06	0.3900	0.4000	0.3400	0.4000	-9.091%	5	1,972	-70.000%
2026-06-30	0.4400	0.4400	0.4400	0.4400	+29.412%	1	1,973	-72.727%
2026-06-24	0.3300	0.3500	0.3200	0.3400	-27.660%	130	1,972	-64.706%
2026-06-22	0.4700	0.4700	0.4700	0.4700	+6.818%	1	1,974	-74.468%
2026-06-17	0.4400	0.4400	0.4400	0.4400	-2.222%	1	1,972	-72.727%
2026-06-12	0.4500	0.4500	0.4100	0.4500	-33.824%	7	1,972	-73.333%
2026-06-09	0.6800	0.6800	0.6800	0.6800	+15.254%	1	1,972	-82.353%
2026-06-03	0.5900	0.5900	0.5900	0.5900	+9.259%	25	1,971	-79.661%
2026-05-28	0.5400	0.5400	0.5400	0.5400	+3.846%	4	1,971	-77.778%
2026-05-21	0.5700	0.5700	0.5200	0.5200	+4.000%	2	1,975	-76.923%
2026-05-20	0.4800	0.5000	0.4800	0.5000	+2.041%	95	1,975	-76.000%
2026-05-19	0.4900	0.4900	0.4900	0.4900	-2.000%	1	1,919	-75.510%
2026-05-08	0.5000	0.5000	0.5000	0.5000	+35.135%	20	1,919	-76.000%
2026-05-07	0.5400	0.5400	0.3700	0.3700	-17.778%	3	1,919	-67.568%
2026-05-06	0.4500	0.4500	0.4500	0.4500	-16.667%	1	1,920	-73.333%
2026-05-05	0.5400	0.5400	0.5400	0.5400	-1.818%	1	1,921	-77.778%
2026-05-04	0.5500	0.5500	0.5500	0.5500	-26.667%	1	1,921	-78.182%
2026-04-29	0.5900	0.7500	0.5000	0.7500	-25.000%	118	1,922	-84.000%
2026-04-22	1.0100	1.0100	1.0000	1.0000	+16.279%	130	1,842	-88.000%
2026-04-10	0.8600	0.8600	0.8600	0.8600	-44.156%	3	1,812	-86.047%
2026-04-06	1.5600	1.5600	1.5400	1.5400	-14.444%	50	1,813	-92.208%
2026-04-02	1.8000	1.8000	1.8000	1.8000	-19.283%	8	1,790	-93.333%
2026-03-30	2.2500	2.2500	2.2100	2.2300	+7.212%	36	1,790	-94.619%
2026-03-27	2.0800	2.0800	2.0800	2.0800	+31.646%	5	1,758	-94.231%
2026-03-26	1.5800	1.5800	1.5800	1.5800	+3.268%	11	1,758	-92.405%
2026-03-25	1.5300	1.5300	1.5300	1.5300	+6.993%	4	1,758	-92.157%
2026-03-20	1.4300	1.4300	1.4300	1.4300	+17.213%	1	1,758	-91.608%
2026-03-18	1.2600	1.2600	1.2200	1.2200	+16.190%	6	1,758	-90.164%
2026-03-12	1.0900	1.0900	1.0300	1.0500	-12.500%	25	1,758	-88.571%
2026-03-06	1.2000	1.2000	1.2000	1.2000	-4.762%	4	1,760	-90.000%
2026-03-03	1.2600	1.2600	1.2600	1.2600	+27.273%	1	1,764	-90.476%
2026-02-26	1.0200	1.0200	0.9900	0.9900	-16.102%	26	1,763	-87.879%
2026-02-23	1.1400	1.1800	1.1400	1.1800	+18.000%	2	1,738	-89.831%
2026-02-12	1.0000	1.0000	1.0000	1.0000	+5.263%	3	1,739	-88.000%
2026-02-11	0.9500	0.9500	0.9500	0.9500	-13.636%	1	1,740	-87.368%
2026-02-05	1.1000	1.1000	1.1000	1.1000	-12.698%	2	1,740	-89.091%
2026-02-03	1.2600	1.2600	1.2600	1.2600	-3.817%	5	1,742	-90.476%
2026-02-02	1.3200	1.3200	1.3100	1.3100	-2.963%	6	1,742	-90.840%
2026-01-30	1.3500	1.3500	1.3500	1.3500	-6.897%	1	1,741	-91.111%
2026-01-29	1.1000	1.4500	1.0800	1.4500	+8.209%	7	1,742	-91.724%
2026-01-28	1.1300	1.4800	0.9000	1.3400	+27.619%	89	1,744	-91.045%
2026-01-27	1.1900	1.1900	1.0500	1.0500	+5.000%	28	1,745	-88.571%
2026-01-26	1.0800	1.0800	1.0000	1.0000	-9.091%	2	1,773	-88.000%
2026-01-23	1.2400	1.3300	1.1000	1.1000	-14.729%	33	1,772	-89.091%
2026-01-21	1.3000	1.3000	1.2900	1.2900	-7.194%	5	1,774	-90.698%
2026-01-20	1.3900	1.3900	1.3700	1.3900	-3.472%	621	1,774	-91.367%
2026-01-15	1.4400	1.4400	1.4400	1.4400	-7.097%	5	2,255	-91.667%
2026-01-14	1.5500	1.5500	1.5500	1.5500	-17.112%	1	2,250	-92.258%
2026-01-09	1.8300	1.8700	1.8000	1.8700	+3.315%	4	2,251	-93.583%
2026-01-08	1.8100	1.8100	1.8100	1.8100	-9.045%	600	2,250	-93.370%
2026-01-07	2.0000	2.0100	1.8500	1.9900	+5.851%	156	1,750	-93.970%
2026-01-06	1.8800	1.8800	1.8800	1.8800	-18.615%	1	1,741	-93.617%
2025-12-31	2.1600	2.3100	2.1600	2.3100	-6.098%	12	1,739	-94.805%
2025-12-26	2.4600	2.4600	2.4600	2.4600	-2.381%	3	1,739	-95.122%
2025-12-23	2.2700	2.5200	2.2700	2.5200	+35.484%	22	1,739	-95.238%
2025-12-19	1.8600	1.8600	1.8600	1.8600	-22.500%	10	1,729	-93.548%
2025-12-17	2.4000	2.4000	2.4000	2.4000	+0.418%	1	1,729	-95.000%
2025-12-15	2.3900	2.3900	2.3900	2.3900	-4.781%	5	1,728	-94.979%
2025-12-12	2.5100	2.5100	2.5100	2.5100	-10.357%	1	1,728	-95.219%
2025-12-08	2.7700	2.8000	2.7700	2.8000	+11.111%	5	1,727	-95.714%
2025-12-04	2.5200	2.5200	2.5200	2.5200	-3.817%	1	1,723	-95.238%
2025-12-03	2.6200	2.6200	2.6200	2.6200	-7.092%	10	1,723	-95.420%
2025-11-25	2.8200	2.8200	2.8200	2.8200	-17.302%	1	1,723	-95.745%
2025-11-24	3.4100	3.4100	3.4100	3.4100	+5.573%	1	1,723	-96.481%
2025-11-21	3.2300	3.2300	3.2300	3.2300	+5.902%	2	1,723	-96.285%
2025-11-20	3.2500	3.2500	3.0500	3.0500	-6.154%	5	1,721	-96.066%
2025-11-19	2.9600	3.3000	2.9200	3.2500	+7.616%	58	1,719	-96.308%
2025-11-18	3.1500	3.1500	3.0200	3.0200	+20.800%	11	1,695	-96.026%
2025-11-17	2.8500	2.8500	2.5000	2.5000	-8.759%	2	1,706	-95.200%
2025-11-13	2.7400	2.7400	2.7400	2.7400	+6.202%	6	1,704	-95.620%
2025-11-12	2.5000	2.5800	2.5000	2.5800	-33.846%	623	1,699	-95.349%
2025-11-04	3.5000	3.9000	3.1900	3.9000	+14.706%	13	1,078	-96.923%
2025-11-03	3.4000	3.5000	3.4000	3.4000	+4.615%	15	1,070	-96.471%
2025-10-31	3.2500	3.2500	3.2500	3.2500	+15.658%	3	1,070	-96.308%
2025-10-30	2.9000	3.0200	2.7500	2.8100	-0.355%	50	1,071	-95.730%
2025-10-29	2.8200	2.8200	2.8200	2.8200	+9.728%	3	1,021	-95.745%
2025-10-28	2.5700	2.5700	2.5700	2.5700	-12.881%	10	1,024	-95.331%
2025-10-20	2.9500	2.9500	2.9500	2.9500	-11.940%	1	1,014	-95.932%
2025-10-15	3.2500	3.3500	3.2500	3.3500	-9.459%	2	1,015	-96.418%
2025-10-14	3.7000	3.7000	3.7000	3.7000	-7.500%	2	1,015	-96.757%
2025-10-10	3.6500	4.0000	3.6500	4.0000	+8.108%	8	1,015	-97.000%
2025-10-08	3.6500	3.9400	3.5700	3.7000	+8.504%	16	1,009	-96.757%
2025-10-07	3.4100	3.4100	3.4100	3.4100	+4.923%	1	993	-96.481%
2025-10-06	2.7800	3.2500	2.7800	3.2500	+18.613%	16	993	-96.308%
2025-10-02	2.7400	2.7400	2.7400	2.7400	-5.842%	2	990	-95.620%
2025-09-29	3.1500	3.1500	2.9100	2.9100	-4.902%	12	989	-95.876%
2025-09-26	3.0000	3.0700	3.0000	3.0600	-2.548%	5	986	-96.078%
2025-09-25	3.1400	3.1400	3.1400	3.1400	+5.369%	1	988	-96.178%
2025-09-24	2.9800	2.9800	2.9800	2.9800	-0.334%	1	988	-95.973%
2025-09-22	2.9900	2.9900	2.9900	2.9900	-0.333%	36	987	-95.987%
2025-09-17	3.0000	3.0000	3.0000	3.0000	-3.226%	22	987	-96.000%
2025-09-15	3.0500	3.1000	3.0500	3.1000	-4.615%	5	987	-96.129%
2025-09-12	3.2500	3.4500	3.2500	3.2500	0.000%	8	987	-96.308%
2025-09-11	3.2000	3.2500	3.2000	3.2500	+1.881%	8	987	-96.308%
2025-09-10	3.1900	3.1900	3.1900	3.1900	+6.333%	1	982	-96.238%
2025-09-09	3.1600	3.1600	3.0000	3.0000	-1.639%	12	981	-96.000%
2025-09-08	3.0500	3.0500	3.0500	3.0500	+10.108%	1	972	-96.066%
2025-09-04	2.8000	2.8000	2.7700	2.7700	+8.627%	2	971	-95.668%
2025-09-02	2.5500	2.5500	2.5500	2.5500	-0.391%	3	970	-95.294%
2025-08-28	2.6000	2.6400	2.5500	2.5600	-9.859%	35	970	-95.313%
2025-08-26	2.7700	2.8400	2.7200	2.8400	+1.068%	3	973	-95.775%
2025-08-25	2.7000	2.8100	2.7000	2.8100	+27.149%	10	973	-95.730%
2025-08-18	2.2500	2.2500	2.1500	2.2100	-2.212%	22	965	-94.570%
2025-08-14	2.2000	2.3000	2.1800	2.2600	-11.024%	6	946	-94.690%
2025-08-06	2.6000	2.6000	2.5400	2.5400	-11.189%	2	944	-95.276%
2025-08-01	2.9500	2.9500	2.8600	2.8600	-4.667%	2	943	-95.804%
2025-07-31	2.2500	3.0000	2.2500	3.0000	+39.535%	12	943	-96.000%
2025-07-30	2.1500	2.1500	2.1500	2.1500	+6.436%	1	934	-94.419%
2025-07-28	2.8900	2.8900	2.0200	2.0200	-3.810%	3	933	-94.059%
2025-07-24	2.1000	2.1000	2.1000	2.1000	+6.061%	50	932	-94.286%
2025-07-22	2.0800	2.0800	1.9800	1.9800	-13.913%	12	882	-93.939%
2025-07-21	2.3000	2.3000	2.3000	2.3000	+3.139%	10	882	-94.783%
2025-07-18	2.3400	2.3400	2.2300	2.2300	-8.607%	2	892	-94.619%
2025-07-17	2.4400	2.4400	2.4400	2.4400	+4.274%	8	892	-95.082%
2025-07-14	2.3600	2.3600	2.3400	2.3400	+4.933%	2	892	-94.872%
2025-07-11	2.3100	2.3100	2.2300	2.2300	+2.765%	2	892	-94.619%
2025-07-10	2.2500	2.2500	2.1700	2.1700	-9.583%	2	892	-94.470%
2025-07-07	2.4000	2.4000	2.4000	2.4000	-10.781%	5	892	-95.000%
2025-06-26	2.8000	2.8300	2.6900	2.6900	-2.888%	7	897	-95.539%
2025-06-25	2.8000	2.8000	2.7700	2.7700	-1.773%	2	892	-95.668%
2025-06-24	2.8700	2.9400	2.8200	2.8200	-0.704%	4	891	-95.745%
2025-06-20	2.8000	2.8400	2.8000	2.8400	-5.648%	4	889	-95.775%
2025-06-18	3.0100	3.0100	3.0100	3.0100	+5.245%	1	889	-96.013%
2025-06-17	2.8600	2.8600	2.8600	2.8600	-1.038%	1	889	-95.804%
2025-06-16	2.7800	2.8900	2.7800	2.8900	+6.250%	4	889	-95.848%
2025-06-13	2.8800	2.8800	2.7200	2.7200	+1.873%	4	890	-95.588%
2025-06-12	2.8300	2.8300	2.6700	2.6700	-4.982%	2	890	-95.506%
2025-06-11	2.7000	2.8100	2.7000	2.8100	-12.461%	4	890	-95.730%
2025-06-09	3.2700	3.4100	3.2100	3.2100	-1.231%	3	889	-96.262%
2025-06-06	3.4000	3.4000	3.2500	3.2500	-8.451%	8	889	-96.308%
2025-06-05	3.4600	3.5800	3.4600	3.5500	0.000%	4	890	-96.620%
2025-06-04	3.5500	3.5500	3.5500	3.5500	-4.054%	1	890	-96.620%
2025-06-03	3.8200	3.8200	3.7000	3.7000	-13.146%	2	890	-96.757%
2025-05-30	4.5300	4.9000	4.2600	4.2600	+2.651%	12	891	-97.183%
2025-05-29	4.1500	4.1500	4.1500	4.1500	+8.355%	3	889	-97.108%
2025-05-28	3.8300	3.8300	3.8300	3.8300	-8.810%	1	886	-96.867%
2025-05-23	4.2000	4.2000	4.2000	4.2000	+7.417%	2	887	-97.143%
2025-05-20	3.9100	3.9100	3.9100	3.9100	-4.401%	1	887	-96.931%
2025-05-19	3.9200	4.0900	3.9200	4.0900	+9.067%	2	888	-97.066%
2025-05-16	3.7500	3.7500	3.7500	3.7500	-2.597%	2	888	-96.800%
2025-05-15	3.8500	3.8500	3.8500	3.8500	+1.852%	1	888	-96.883%
2025-05-14	3.6700	3.7800	3.6700	3.7800	-10.000%	2	889	-96.825%
2025-05-12	4.3000	4.3000	4.2000	4.2000	-16.000%	2	889	-97.143%
2025-05-09	5.0000	5.0000	5.0000	5.0000	+7.527%	6	891	-97.600%
2025-05-07	4.6500	4.6500	4.6500	4.6500	+1.087%	1	888	-97.419%
2025-05-05	3.7500	4.6000	3.7500	4.6000	+6.977%	21	887	-97.391%
2025-05-02	4.3000	4.3000	4.3000	4.3000	-6.926%	2	872	-97.209%
2025-05-01	5.0000	5.0000	4.6200	4.6200	-8.515%	20	873	-97.403%
2025-04-30	5.7500	5.7500	5.0500	5.0500	+12.222%	120	856	-97.624%
2025-04-29	4.6500	4.6500	4.5000	4.5000	-2.174%	2	752	-97.333%
2025-04-25	4.6000	4.6000	4.6000	4.6000	-4.167%	8	753	-97.391%
2025-04-23	4.8000	4.8000	4.8000	4.8000	-15.044%	2	749	-97.500%
2025-04-21	5.6000	5.6500	5.6000	5.6500	+28.995%	10	747	-97.876%
2025-04-09	6.2000	6.5300	4.3500	4.3800	-28.197%	322	738	-97.260%
2025-04-07	6.1000	6.5200	6.1000	6.1000	+8.929%	5	425	-98.033%
2025-04-04	4.9500	5.6000	4.9500	5.6000	+113.740%	14	422	-97.857%
2025-04-01	2.6200	2.6200	2.6200	2.6200	-12.667%	1	422	-95.420%
2025-03-17	3.0000	3.0000	3.0000	3.0000	+9.091%	400	421	-96.000%
2025-03-12	2.7500	2.7500	2.7500	2.7500	+6.589%	1	26	-95.636%
2025-03-11	2.5800	2.5800	2.5800	2.5800	+73.154%	3	25	-95.349%
2025-03-04	1.5600	1.5600	1.4900	1.4900	+14.615%	10	22	-91.946%
2025-02-25	1.3000	1.3000	1.3000	1.3000	+0.775%	1	30	-90.769%
2025-02-06	1.2900	1.2900	1.2900	1.2900	-6.522%	3	30	-90.698%
2025-01-31	1.3800	1.3800	1.3800	1.3800	-30.303%	4	30	-91.304%
2025-01-24	2.1000	2.1000	1.9800	1.9800	-7.477%	26	28	-93.939%
2025-01-23	2.1400	2.1400	2.1400	2.1400	-7.359%	1	35	-94.393%
2025-01-21	2.3300	2.3300	2.3100	2.3100	-10.811%	2	33	-94.805%
2025-01-17	2.4600	2.5900	2.4600	2.5900	-2.996%	4	33	-95.367%
2025-01-16	2.5000	2.6700	2.5000	2.6700	-21.471%	2	33	-95.506%
2025-01-10	3.4000	3.4000	3.4000	3.4000	-2.857%	6	33	-96.471%
2024-12-20	3.5000	3.5000	3.5000	3.5000	+41.129%	1	33	-96.571%
2024-12-10	2.4800	2.4800	2.4800	2.4800	-0.800%	1	32	-95.161%
2024-11-22	2.5000	2.5000	2.5000	2.5000	-1.961%	10	31	-95.200%
2024-11-19	2.5500	2.5500	2.5500	2.5500	+2.000%	1	31	-95.294%
2024-11-11	2.5000	2.5000	2.5000	2.5000	-15.541%	10	30	-95.200%
2024-11-08	2.9600	2.9600	2.9600	2.9600	-12.941%	6	20	-95.946%
2024-10-16	3.4000	3.4000	3.4000	3.4000	+2.719%	10	23	-96.471%
2024-10-15	3.2600	3.3100	3.2000	3.3100	+2.477%	8	21	-96.375%
2024-10-11	3.2300	3.2300	3.2300	3.2300	-6.647%	20	14	-96.285%
2024-10-08	3.4600	3.4600	3.4600	3.4600	+3.284%	1	4	-96.532%
2024-10-02	3.3500	3.3500	3.3500	3.3500	-2.616%	1	4	-96.418%
2024-09-18	3.3000	3.4400	3.3000	3.4400	0.000%	3	3	-96.512%