Dark

SBUX20270115P65
SBUX Jan 15 2027 65.00 Put (SBUX270115P00065000)
option OPRA

EOD

Sep 22, 2026

0.2600+44.444%(+0.0800)600

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.2600	0.2600	0.2600	0.2600	+44.444%	600	5,232	0.000%
2026-09-17	0.1800	0.1800	0.1800	0.1800	-28.000%	1	5,032	+44.444%
2026-09-15	0.2500	0.2500	0.2500	0.2500	+31.579%	1	5,032	+4.000%
2026-09-10	0.1900	0.1900	0.1900	0.1900	-13.636%	3	5,031	+36.842%
2026-09-09	0.2100	0.2200	0.2000	0.2200	0.000%	49	5,028	+18.182%
2026-09-08	0.1800	0.2400	0.1800	0.2200	+29.412%	235	5,046	+18.182%
2026-09-04	0.1700	0.1700	0.1700	0.1700	-10.526%	1	4,987	+52.941%
2026-08-31	0.1900	0.1900	0.1900	0.1900	-9.524%	5	4,987	+36.842%
2026-08-27	0.2100	0.2100	0.2100	0.2100	-19.231%	1	4,987	+23.810%
2026-08-25	0.2600	0.2600	0.2600	0.2600	-42.222%	1	4,986	0.000%
2026-07-24	0.4500	0.4500	0.4500	0.4500	-4.255%	1	4,986	-42.222%
2026-07-07	0.4700	0.4700	0.4700	0.4700	+4.444%	1	4,987	-44.681%
2026-07-06	0.5300	0.5300	0.4000	0.4500	-23.729%	5	4,987	-42.222%
2026-07-02	0.5900	0.5900	0.5900	0.5900	+18.000%	10	4,987	-55.932%
2026-06-26	0.6000	0.6000	0.5000	0.5000	-9.091%	2	4,987	-48.000%
2026-06-24	0.5500	0.5500	0.5500	0.5500	-12.698%	20	4,987	-52.727%
2026-06-16	0.6300	0.6300	0.6300	0.6300	+1.613%	1	5,007	-58.730%
2026-06-15	0.6200	0.6200	0.6200	0.6200	-34.737%	1	5,006	-58.065%
2026-06-03	0.9300	0.9500	0.9100	0.9500	-4.040%	8	5,006	-72.632%
2026-06-02	1.0800	1.0800	0.9900	0.9900	+4.211%	2	5,000	-73.737%
2026-06-01	0.9500	0.9500	0.9500	0.9500	+9.195%	3	4,999	-72.632%
2026-05-29	0.8700	0.8700	0.8700	0.8700	-20.183%	1	4,996	-70.115%
2026-05-26	1.0900	1.0900	1.0900	1.0900	+55.714%	1	4,995	-76.147%
2026-05-19	0.7000	0.7000	0.7000	0.7000	-4.110%	1	4,995	-62.857%
2026-05-11	0.7300	0.7300	0.7300	0.7300	+21.667%	3	4,994	-64.384%
2026-05-07	0.7600	0.7600	0.6000	0.6000	-23.077%	3	4,991	-56.667%
2026-05-04	0.7800	0.7800	0.7800	0.7800	-6.024%	7	4,990	-66.667%
2026-04-29	0.8800	1.1200	0.8300	0.8300	-37.121%	10	4,997	-68.675%
2026-04-27	1.3300	1.4700	1.1800	1.3200	+1.538%	223	4,998	-80.303%
2026-04-23	1.3000	1.3000	1.3000	1.3000	-23.077%	1	5,003	-80.000%
2026-04-17	1.6900	1.6900	1.6900	1.6900	-9.140%	1	5,004	-84.615%
2026-04-13	1.8600	1.8600	1.8600	1.8600	-13.889%	2	5,005	-86.022%
2026-04-07	2.1600	2.1600	2.1600	2.1600	+0.935%	3	5,003	-87.963%
2026-04-06	2.4300	2.4300	2.1400	2.1400	-18.631%	4	5,000	-87.850%
2026-04-02	2.6300	2.6300	2.6300	2.6300	-12.333%	1	5,001	-90.114%
2026-03-27	2.9100	3.0100	2.8900	3.0000	+44.231%	240	5,001	-91.333%
2026-03-23	2.0800	2.0800	2.0800	2.0800	-2.347%	1	4,989	-87.500%
2026-03-19	2.1600	2.1600	2.1300	2.1300	+1.429%	13	4,990	-87.793%
2026-03-18	1.8500	2.1000	1.8500	2.1000	+28.834%	7	4,979	-87.619%
2026-03-17	1.5800	1.6300	1.3500	1.6300	-7.910%	313	4,972	-84.049%
2026-03-13	1.7700	1.7700	1.7700	1.7700	+22.917%	2	4,972	-85.311%
2026-03-12	1.4400	1.4400	1.4400	1.4400	-3.356%	13	4,974	-81.944%
2026-03-11	1.3800	1.4900	1.3800	1.4900	-13.873%	24	4,961	-82.550%
2026-03-09	1.8000	1.8000	1.7300	1.7300	-3.889%	3	4,947	-84.971%
2026-03-06	1.7500	1.8000	1.7000	1.8000	+13.924%	174	4,948	-85.556%
2026-03-05	1.5800	1.5900	1.5800	1.5800	-7.059%	86	4,955	-83.544%
2026-03-04	1.6200	1.7000	1.6200	1.7000	-14.141%	3	4,975	-84.706%
2026-03-03	1.9800	1.9800	1.9800	1.9800	+22.981%	10	4,978	-86.869%
2026-02-27	1.6100	1.6100	1.6100	1.6100	-11.050%	1	4,988	-83.851%
2026-02-23	1.6300	1.8100	1.6300	1.8100	+13.125%	17	4,987	-85.635%
2026-02-20	1.6700	1.6700	1.6000	1.6000	+15.108%	2	4,972	-83.750%
2026-02-12	1.3800	1.4100	1.2900	1.3900	-3.472%	20	4,972	-81.295%
2026-02-11	1.6000	1.6000	1.3600	1.4400	+13.386%	32	4,976	-81.944%
2026-02-09	1.2700	1.2700	1.2700	1.2700	-16.447%	3	4,992	-79.528%
2026-02-06	1.5200	1.5200	1.5200	1.5200	-10.588%	1	4,992	-82.895%
2026-02-05	1.7000	1.7000	1.7000	1.7000	+4.938%	1	4,993	-84.706%
2026-02-04	1.9500	1.9500	1.6000	1.6200	-19.802%	13	4,994	-83.951%
2026-02-02	2.0200	2.0200	2.0200	2.0200	-1.463%	6	4,997	-87.129%
2026-01-30	2.0500	2.0500	2.0500	2.0500	-1.914%	1	5,003	-87.317%
2026-01-29	1.6900	2.0900	1.6700	2.0900	+8.290%	7	5,003	-87.560%
2026-01-28	1.6800	2.0200	1.3900	1.9300	+18.405%	473	5,007	-86.528%
2026-01-27	1.6300	1.6300	1.6300	1.6300	-2.395%	5	5,044	-84.049%
2026-01-23	1.6700	1.6700	1.6700	1.6700	-9.239%	3	5,044	-84.431%
2026-01-22	1.7000	1.8400	1.7000	1.8400	-6.599%	8	5,041	-85.870%
2026-01-21	1.9500	2.0200	1.9500	1.9700	-6.190%	102	5,040	-86.802%
2026-01-20	2.1000	2.1000	2.0800	2.1000	-2.326%	621	4,940	-87.619%
2026-01-16	1.9200	2.1500	1.9200	2.1500	+2.381%	93	4,816	-87.907%
2026-01-15	2.4100	2.4100	1.9400	2.1000	-9.483%	358	4,816	-87.619%
2026-01-14	2.3200	2.3200	2.3200	2.3200	-8.661%	3	4,459	-88.793%
2026-01-13	2.5400	2.5400	2.5400	2.5400	-2.308%	5	4,456	-89.764%
2026-01-09	2.6000	2.6000	2.6000	2.6000	-16.129%	7	4,456	-90.000%
2026-01-08	3.1000	3.1000	3.1000	3.1000	+18.774%	20	4,449	-91.613%
2026-01-06	2.7300	2.7300	2.6100	2.6100	-18.438%	5	4,429	-90.038%
2026-01-05	3.1500	3.2000	3.1500	3.2000	-5.882%	11	4,433	-91.875%
2026-01-02	3.3500	3.4000	3.3500	3.4000	-2.579%	26	4,433	-92.353%
2025-12-31	3.4900	3.4900	3.4900	3.4900	+7.385%	1	4,432	-92.550%
2025-12-30	3.2500	3.2500	3.2500	3.2500	+2.524%	6	4,432	-92.000%
2025-12-29	3.2500	3.2500	3.1700	3.1700	-8.116%	2	4,432	-91.798%
2025-12-26	3.4500	3.4500	3.4500	3.4500	-1.429%	3	4,432	-92.464%
2025-12-24	3.5800	3.5800	3.5000	3.5000	+21.107%	2	4,432	-92.571%
2025-12-19	3.3700	3.3700	2.8900	2.8900	-15.000%	21	4,432	-91.003%
2025-12-15	3.7700	3.7700	3.4000	3.4000	-12.821%	21	4,431	-92.353%
2025-12-12	3.9000	3.9000	3.9000	3.9000	+2.902%	1	4,411	-93.333%
2025-12-11	3.7900	3.7900	3.7900	3.7900	-5.486%	1	4,412	-93.140%
2025-12-08	4.0100	4.0100	4.0100	4.0100	-14.681%	1	4,413	-93.516%
2025-11-21	4.7000	4.7000	4.7000	4.7000	+25.333%	1	2,312	-94.468%
2025-11-17	3.7500	3.7500	3.7500	3.7500	+4.457%	51	2,313	-93.067%
2025-11-12	3.5900	3.5900	3.5900	3.5900	-19.326%	1	2,262	-92.758%
2025-11-11	4.4500	4.4500	4.4500	4.4500	+2.299%	1	2,261	-94.157%
2025-11-07	4.3500	4.3500	4.3500	4.3500	-2.247%	15	2,261	-94.023%
2025-11-05	4.7000	5.8500	4.4500	4.4500	-7.676%	8	2,276	-94.157%
2025-10-31	4.5500	4.8200	4.5500	4.8200	+39.306%	25	2,278	-94.606%
2025-10-30	3.4600	3.4600	3.4600	3.4600	-15.610%	2	2,278	-92.486%
2025-10-29	4.1000	4.1000	4.1000	4.1000	+9.333%	15	2,276	-93.659%
2025-10-28	3.5800	3.7500	3.5800	3.7500	-7.407%	11	2,276	-93.067%
2025-10-17	4.3000	4.3000	4.0500	4.0500	-5.814%	3	2,267	-93.580%
2025-10-16	4.1000	4.3000	4.1000	4.3000	-8.511%	32	2,272	-93.953%
2025-10-15	4.7000	4.7000	4.7000	4.7000	-5.433%	2	2,270	-94.468%
2025-10-14	4.9700	4.9700	4.9700	4.9700	-1.584%	400	2,268	-94.769%
2025-10-10	4.7500	5.1500	4.7500	5.0500	-3.257%	42	1,868	-94.851%
2025-10-09	5.2200	5.2200	5.2200	5.2200	+1.359%	4	1,885	-95.019%
2025-10-08	5.0500	5.1500	4.9200	5.1500	+7.966%	49	1,885	-94.951%
2025-10-07	4.7700	4.7800	4.7700	4.7700	+5.531%	10	1,885	-94.549%
2025-10-06	4.4400	4.5200	4.4400	4.5200	+11.605%	12	1,885	-94.248%
2025-10-01	4.0500	4.0500	4.0500	4.0500	+3.053%	160	1,883	-93.580%
2025-09-29	4.1500	4.1500	3.9300	3.9300	-7.529%	6	1,723	-93.384%
2025-09-26	4.3500	4.3500	4.2500	4.2500	+1.190%	9	1,728	-93.882%
2025-09-25	4.2000	4.2000	4.2000	4.2000	+5.000%	7	1,737	-93.810%
2025-09-22	4.1000	4.1000	4.0000	4.0000	-2.439%	49	1,737	-93.500%
2025-09-19	4.1800	4.1800	4.0500	4.1000	-1.679%	42	1,737	-93.659%
2025-09-17	4.1700	4.1700	4.1700	4.1700	-5.227%	10	1,695	-93.765%
2025-09-15	4.4000	4.4000	4.4000	4.4000	-2.222%	7	1,705	-94.091%
2025-09-12	4.5500	4.6200	4.5000	4.5000	+3.448%	58	1,705	-94.222%
2025-09-10	4.3500	4.3500	4.3500	4.3500	+4.819%	6	1,651	-94.023%
2025-09-08	4.1500	4.1500	4.1500	4.1500	+9.211%	2	1,651	-93.735%
2025-09-05	3.8000	3.8000	3.8000	3.8000	-1.299%	10	1,651	-93.158%
2025-09-04	3.8500	3.8500	3.8500	3.8500	+2.394%	7	1,641	-93.247%
2025-09-03	3.8000	3.8000	3.7000	3.7600	+4.444%	404	1,641	-93.085%
2025-08-28	3.6000	3.6000	3.6000	3.6000	-6.005%	3	1,243	-92.778%
2025-08-26	3.8500	3.9500	3.8300	3.8300	-1.795%	13	1,250	-93.211%
2025-08-25	3.8200	3.9000	3.8200	3.9000	+10.482%	3	1,247	-93.333%
2025-08-21	3.5800	3.5800	3.5300	3.5300	+15.738%	3	1,247	-92.635%
2025-08-19	3.0500	3.0500	3.0500	3.0500	+1.329%	7	1,248	-91.475%
2025-08-18	2.9700	3.0100	2.9700	3.0100	-8.788%	11	1,241	-91.362%
2025-08-15	3.3000	3.3000	3.3000	3.3000	+1.538%	1	1,240	-92.121%
2025-08-08	3.2500	3.2500	3.2500	3.2500	-5.797%	1	1,239	-92.000%
2025-08-07	3.2800	3.6100	3.1200	3.4500	-2.817%	21	1,238	-92.464%
2025-08-04	3.6900	3.6900	3.4000	3.5500	-9.207%	17	1,222	-92.676%
2025-08-01	3.9100	3.9100	3.9100	3.9100	+20.308%	1	1,207	-93.350%
2025-07-31	3.2500	3.2500	3.2500	3.2500	-0.915%	1	1,206	-92.000%
2025-07-30	3.2800	3.2800	3.2800	3.2800	+11.186%	10	1,205	-92.073%
2025-07-29	2.9500	2.9500	2.9500	2.9500	+3.509%	2	1,205	-91.186%
2025-07-28	2.8500	2.8500	2.8500	2.8500	-5.000%	1	1,203	-90.877%
2025-07-25	3.0000	3.0000	3.0000	3.0000	+1.010%	1	1,202	-91.333%
2025-07-24	2.8400	2.9700	2.8400	2.9700	+7.609%	3	1,201	-91.246%
2025-07-23	2.7700	2.8400	2.7600	2.7600	0.000%	8	1,200	-90.580%
2025-07-22	2.8100	2.8100	2.7600	2.7600	-10.968%	2	1,194	-90.580%
2025-07-21	3.1000	3.1000	3.1000	3.1000	+1.639%	1	1,194	-91.613%
2025-07-18	2.8500	3.0500	2.8500	3.0500	-1.613%	53	1,193	-91.475%
2025-07-16	3.1500	3.1800	3.1000	3.1000	-3.125%	5	1,148	-91.613%
2025-07-14	3.2000	3.2000	3.2000	3.2000	+3.896%	50	1,145	-91.875%
2025-07-11	3.1100	3.1100	3.0800	3.0800	+4.762%	2	1,095	-91.558%
2025-07-10	2.9800	2.9900	2.9400	2.9400	-0.339%	5	1,095	-91.156%
2025-07-09	2.9600	2.9600	2.9500	2.9500	-7.813%	5	1,092	-91.186%
2025-06-30	3.2000	3.2000	3.2000	3.2000	-16.883%	1	1,092	-91.875%
2025-06-27	3.8000	3.8500	3.8000	3.8500	+4.336%	28	1,092	-93.247%
2025-06-25	3.6900	3.6900	3.6900	3.6900	-1.072%	6	1,094	-92.954%
2025-06-16	3.7300	3.7300	3.7300	3.7300	+5.070%	1	1,100	-93.029%
2025-06-11	3.7000	3.7000	3.5500	3.5500	-20.935%	51	1,099	-92.676%
2025-06-09	4.3400	4.4900	4.3400	4.4900	-17.615%	2	1,140	-94.209%
2025-05-30	5.4500	5.4500	5.4500	5.4500	+2.830%	4	1,140	-95.229%
2025-05-29	5.3000	5.3000	5.3000	5.3000	-2.752%	3	1,140	-95.094%
2025-05-23	5.4500	5.4500	5.4500	5.4500	+9.000%	8	1,137	-95.229%
2025-05-20	5.0000	5.0000	5.0000	5.0000	-6.191%	5	1,137	-94.800%
2025-05-19	5.2100	5.3300	5.1000	5.3300	+3.696%	32	1,142	-95.122%
2025-05-16	5.1000	5.1400	5.1000	5.1400	+1.782%	4	1,112	-94.942%
2025-05-15	4.9500	5.0500	4.9500	5.0500	+4.124%	2	1,112	-94.851%
2025-05-14	4.8500	4.8500	4.8500	4.8500	-3.000%	1	1,112	-94.639%
2025-05-13	5.2500	5.2500	5.0000	5.0000	-2.913%	11	1,113	-94.800%
2025-05-12	5.4000	5.4000	5.1500	5.1500	-16.935%	10	1,102	-94.951%
2025-05-07	6.2000	6.2000	6.2000	6.2000	-3.276%	1	1,112	-95.806%
2025-05-06	6.4100	6.4100	6.4100	6.4100	+5.950%	3	1,112	-95.944%
2025-05-05	6.0000	6.0500	6.0000	6.0500	+10.000%	7	1,109	-95.702%
2025-05-02	5.7500	5.7500	5.5000	5.5000	-8.333%	42	1,103	-95.273%
2025-04-30	7.1700	7.1700	6.0000	6.0000	+2.389%	499	1,096	-95.667%
2025-04-29	5.8700	5.8700	5.8600	5.8600	-4.715%	6	602	-95.563%
2025-04-24	6.3000	6.3000	6.1500	6.1500	+3.188%	489	596	-95.772%
2025-04-23	5.9000	5.9600	5.9000	5.9600	-21.372%	11	108	-95.638%
2025-04-21	7.5800	7.5800	7.5800	7.5800	+16.615%	1	98	-96.570%
2025-04-17	6.5000	6.5000	6.5000	6.5000	-7.143%	1	98	-96.000%
2025-04-16	6.6500	7.0000	6.6500	7.0000	+15.512%	12	98	-96.286%
2025-04-14	6.0000	6.0600	6.0000	6.0600	-10.222%	11	86	-95.710%
2025-04-10	6.7500	6.7500	6.7500	6.7500	+17.391%	1	75	-96.148%
2025-04-09	5.7500	5.7500	5.7500	5.7500	-19.805%	1	75	-95.478%
2025-04-08	7.0000	7.1700	6.4500	7.1700	-11.042%	15	76	-96.374%
2025-04-07	8.0600	8.0600	8.0600	8.0600	+15.971%	1	67	-96.774%
2025-04-04	6.9500	6.9500	6.9500	6.9500	+41.837%	20	67	-96.259%
2025-04-03	4.5900	4.9500	4.5900	4.9000	+47.147%	14	57	-94.694%
2025-04-01	3.3300	3.3300	3.3300	3.3300	-3.478%	1	46	-92.192%
2025-03-11	3.4500	3.4500	3.4500	3.4500	+70.792%	1	45	-92.464%
2025-03-04	2.0200	2.0200	2.0200	2.0200	+25.466%	1	45	-87.129%
2025-02-24	1.6100	1.6100	1.6100	1.6100	-3.012%	1	45	-83.851%
2025-02-20	1.6600	1.6600	1.6600	1.6600	-2.353%	1	45	-84.337%
2025-01-31	1.7000	1.7000	1.7000	1.7000	-2.857%	20	44	-84.706%
2025-01-30	1.6500	1.7500	1.6500	1.7500	-5.405%	13	27	-85.143%
2025-01-29	2.3800	2.3800	1.8500	1.8500	-28.571%	9	27	-85.946%
2025-01-28	2.5500	2.5900	2.5000	2.5900	-3.717%	6	33	-89.961%
2025-01-27	2.6900	2.6900	2.6900	2.6900	-33.580%	1	29	-90.335%
2024-12-27	4.0500	4.0500	4.0500	4.0500	-14.737%	2	28	-93.580%
2024-12-24	4.3500	4.7500	4.3500	4.7500	+35.714%	2	28	-94.526%
2024-12-13	3.5000	3.5000	3.5000	3.5000	+4.478%	20	28	-92.571%
2024-12-06	3.3500	3.3500	3.3500	3.3500	+3.077%	2	28	-92.239%
2024-12-05	3.2500	3.2500	3.2500	3.2500	+3.175%	3	27	-92.000%
2024-12-04	3.1000	3.1500	3.1000	3.1500	+2.606%	2	24	-91.746%
2024-12-02	3.0700	3.0700	3.0700	3.0700	+5.498%	1	22	-91.531%
2024-11-26	2.9100	2.9100	2.9100	2.9100	-3.000%	10	22	-91.065%
2024-11-25	3.0000	3.0000	3.0000	3.0000	-13.295%	2	12	-91.333%
2024-11-21	3.4600	3.4600	3.4600	3.4600	+6.790%	1	11	-92.486%
2024-11-19	3.2400	3.2400	3.2400	3.2400	-17.975%	10	11	-91.975%
2024-10-24	3.9500	3.9500	3.9500	3.9500	-2.469%	1	1	-93.418%
2024-10-23	4.0500	4.0500	4.0500	4.0500	-7.323%	1	2	-93.580%
2024-10-16	4.3700	4.3700	4.3700	4.3700	0.000%	1	1	-94.050%