Dark

SBUX20270219C100
SBUX Feb 19 2027 100.00 Call (SBUX270219C00100000)
option OPRA

EOD

Sep 24, 2026

5.15+0.586%(+0.03)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.1500	5.1500	5.1500	5.1500	+0.586%	8	506	0.000%
2026-09-23	5.4000	5.6500	5.0000	5.1200	-11.572%	17	514	+0.586%
2026-09-22	6.1000	6.1000	5.7900	5.7900	+2.660%	6	509	-11.054%
2026-09-21	5.5000	5.6600	5.5000	5.6400	-10.476%	23	509	-8.688%
2026-09-18	6.4000	6.4000	6.3000	6.3000	-9.353%	5	502	-18.254%
2026-09-17	6.9500	7.1500	6.9500	6.9500	-2.661%	24	497	-25.899%
2026-09-16	7.3200	7.4000	7.1400	7.1400	+3.628%	5	494	-27.871%
2026-09-15	7.3200	7.3200	6.6000	6.8900	-13.115%	22	495	-25.254%
2026-09-14	7.6000	7.9300	7.6000	7.9300	-9.681%	3	496	-35.057%
2026-09-11	8.7800	8.7800	8.7800	8.7800	+11.139%	20	495	-41.344%
2026-09-10	8.6500	9.0300	7.9000	7.9000	-9.714%	29	496	-34.810%
2026-09-09	8.9500	9.1300	8.7500	8.7500	-14.047%	5	491	-41.143%
2026-09-08	11.5000	11.5000	10.1800	10.1800	-14.812%	5	490	-49.411%
2026-09-04	11.9500	11.9500	11.9500	11.9500	-14.091%	1	489	-56.904%
2026-09-02	13.3500	13.9100	13.3500	13.9100	+11.280%	3	489	-62.976%
2026-09-01	13.3000	13.3000	12.5000	12.5000	-2.344%	2	489	-58.800%
2026-08-31	13.3700	13.3700	12.8000	12.8000	-10.427%	2	488	-59.766%
2026-08-28	14.1000	14.3700	14.1000	14.2900	-0.487%	12	488	-63.961%
2026-08-27	14.3600	14.3600	14.3600	14.3600	+4.512%	1	477	-64.136%
2026-08-26	13.8000	13.8000	13.5800	13.7400	+0.586%	3	476	-62.518%
2026-08-25	13.1200	13.6600	13.1200	13.6600	-3.052%	2	475	-62.299%
2026-08-24	13.4300	14.0900	13.4300	14.0900	+8.301%	2	475	-63.449%
2026-08-21	12.0000	13.0100	11.4500	13.0100	+10.723%	11	474	-60.415%
2026-08-20	11.9500	12.6500	11.2000	11.7500	-3.689%	20	476	-56.170%
2026-08-19	14.0000	14.4000	12.2000	12.2000	-7.576%	105	466	-57.787%
2026-08-18	13.8500	13.8500	13.2000	13.2000	-4.693%	5	471	-60.985%
2026-08-17	13.8500	13.8500	13.8500	13.8500	-4.680%	1	474	-62.816%
2026-08-14	13.9000	14.8100	13.9000	14.5300	-8.096%	24	474	-64.556%
2026-08-13	15.8100	15.8100	15.8100	15.8100	+10.174%	2	462	-67.426%
2026-08-12	13.0900	14.3500	12.7500	14.3500	+9.292%	19	462	-64.111%
2026-08-11	13.1300	13.1300	13.1300	13.1300	+5.293%	1	453	-60.777%
2026-08-10	12.7700	12.7700	12.4000	12.4700	-0.637%	236	454	-58.701%
2026-08-06	12.1900	12.7800	12.0600	12.5500	-7.380%	11	315	-58.964%
2026-08-05	13.2000	13.6900	12.7600	13.5500	+3.277%	20	304	-61.993%
2026-08-04	11.0000	13.1200	11.0000	13.1200	+4.960%	303	295	-60.747%
2026-08-03	12.5000	12.5000	12.5000	12.5000	-7.476%	1	82	-58.800%
2026-07-31	13.5100	13.5100	13.5100	13.5100	+3.923%	1	82	-61.880%
2026-07-28	12.6500	13.0000	12.6500	13.0000	+5.519%	5	83	-60.385%
2026-07-23	12.1200	12.3200	12.1200	12.3200	-10.530%	28	83	-58.198%
2026-07-22	13.7700	13.7700	13.7700	13.7700	+2.303%	1	74	-62.600%
2026-07-20	13.4600	13.4600	13.4600	13.4600	-7.172%	5	73	-61.738%
2026-07-09	14.5000	14.5000	14.5000	14.5000	+22.673%	20	68	-64.483%
2026-07-06	11.8200	11.8200	11.8200	11.8200	-9.771%	1	83	-56.430%
2026-07-02	13.1000	13.1000	13.1000	13.1000	+0.230%	1	81	-60.687%
2026-06-29	13.0700	13.0700	13.0700	13.0700	+6.694%	1	81	-60.597%
2026-06-24	12.2500	12.2500	12.2500	12.2500	+9.865%	1	81	-57.959%
2026-06-23	11.1500	11.1500	11.1500	11.1500	-9.276%	2	81	-53.812%
2026-06-16	12.2900	12.2900	12.2900	12.2900	-3.834%	2	83	-58.096%
2026-06-15	12.7800	12.7800	12.7800	12.7800	+46.057%	20	61	-59.703%
2026-06-04	9.7000	9.7000	8.7500	8.7500	-8.854%	25	61	-41.143%
2026-06-02	9.6000	9.6000	9.6000	9.6000	-4.573%	1	39	-46.354%
2026-06-01	10.0600	10.0600	10.0600	10.0600	-8.128%	1	40	-48.807%
2026-05-29	10.9500	10.9500	10.9500	10.9500	-12.400%	1	40	-52.968%
2026-05-27	12.5000	12.5000	12.5000	12.5000	-25.684%	2	40	-58.800%
2026-05-14	16.8200	16.8200	16.8200	16.8200	+8.516%	1	40	-69.382%
2026-05-01	15.5500	15.5500	15.4500	15.5000	+1.974%	5	39	-66.774%
2026-04-30	15.1600	15.2000	15.1600	15.2000	-6.806%	2	39	-66.118%
2026-04-29	13.5000	16.3100	13.5000	16.3100	+26.729%	3	38	-68.424%
2026-04-23	13.0800	13.0800	12.8700	12.8700	+15.737%	8	40	-59.984%
2026-04-21	11.1200	11.1200	11.1200	11.1200	-9.667%	1	35	-53.687%
2026-04-20	12.3100	12.3100	12.3100	12.3100	-8.134%	1	35	-58.164%
2026-04-17	13.2900	13.4000	13.2900	13.4000	+19.643%	3	35	-61.567%
2026-04-08	12.4200	12.4200	11.1400	11.2000	+30.536%	3	34	-54.018%
2026-03-31	8.5800	8.5800	8.5800	8.5800	+22.923%	2	34	-39.977%
2026-03-27	7.5000	7.5000	6.9800	6.9800	-27.743%	5	34	-26.218%
2026-03-19	9.6600	9.6600	9.6600	9.6600	-17.787%	1	35	-46.687%
2026-03-17	12.2700	12.2700	11.7500	11.7500	-8.915%	7	36	-56.170%
2026-03-13	12.9000	12.9000	12.9000	12.9000	-10.105%	10	32	-60.078%
2026-03-12	14.3500	14.3500	14.3500	14.3500	+0.350%	1	22	-64.111%
2026-03-11	14.3000	14.3000	14.3000	14.3000	+2.878%	2	21	-63.986%
2026-03-10	13.9500	13.9500	13.9000	13.9000	+13.934%	3	20	-62.950%
2026-03-05	12.2000	12.2000	12.2000	12.2000	0.000%	5	18	-57.787%
2026-03-04	12.2000	12.2000	12.2000	12.2000	+10.208%	5	20	-57.787%
2026-02-24	11.0700	11.0700	11.0700	11.0700	+2.311%	1	16	-53.478%
2026-02-23	10.8200	10.8200	10.8200	10.8200	-4.248%	1	17	-52.403%
2026-02-19	11.3000	11.3000	11.3000	11.3000	-13.542%	1	18	-54.425%
2026-02-06	12.2800	13.0700	12.2800	13.0700	+49.542%	16	17	-60.597%
2026-02-02	8.8200	8.8500	8.7400	8.7400	0.000%	7	7	-41.076%