Dark

SBUX20270319C105
SBUX Mar 19 2027 105.00 Call (SBUX270319C00105000)
option OPRA

EOD

Sep 24, 2026

3.95-5.728%(-0.24)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.2500	4.2500	3.7500	3.9500	-5.728%	10	558	0.000%
2026-09-23	4.6000	4.6000	4.0500	4.1900	-9.892%	28	556	-5.728%
2026-09-22	4.8000	4.8100	4.5000	4.6500	+1.087%	48	542	-15.054%
2026-09-21	4.4400	4.7000	4.3500	4.6000	-5.155%	123	512	-14.130%
2026-09-18	5.0500	5.4000	4.8500	4.8500	-14.159%	30	455	-18.557%
2026-09-17	5.6500	5.6500	5.6500	5.6500	-1.739%	3	430	-30.088%
2026-09-16	5.9400	5.9400	5.7500	5.7500	+8.491%	11	427	-31.304%
2026-09-15	5.3000	5.3000	5.3000	5.3000	-19.084%	4	423	-25.472%
2026-09-14	6.4000	6.5900	6.2500	6.5500	-2.963%	21	419	-39.695%
2026-09-11	6.7400	6.7500	6.7400	6.7500	-5.594%	4	411	-41.481%
2026-09-10	7.8000	7.8000	7.1500	7.1500	+0.704%	33	408	-44.755%
2026-09-09	7.4000	7.4500	7.0600	7.1000	-11.250%	36	406	-44.366%
2026-09-08	8.8400	8.8400	8.0000	8.0000	-20.000%	13	422	-50.625%
2026-09-04	10.1000	10.1000	10.0000	10.0000	-4.762%	4	423	-60.500%
2026-08-25	10.5000	10.5000	10.5000	10.5000	-4.545%	15	423	-62.381%
2026-08-21	11.0000	11.0000	11.0000	11.0000	+19.565%	2	408	-64.091%
2026-08-20	9.2000	9.2000	9.2000	9.2000	-8.184%	2	409	-57.065%
2026-08-19	10.4700	10.5200	10.0200	10.0200	-23.744%	10	409	-60.579%
2026-08-13	13.0000	13.1400	13.0000	13.1400	+17.321%	16	408	-69.939%
2026-08-12	11.2000	11.2000	11.2000	11.2000	+1.818%	1	397	-64.732%
2026-08-11	11.0000	11.0000	11.0000	11.0000	0.000%	5	396	-64.091%
2026-08-07	11.0000	11.0000	11.0000	11.0000	-3.509%	1	401	-64.091%
2026-08-05	11.2000	11.4000	11.2000	11.4000	+7.547%	20	401	-65.351%
2026-08-04	9.4000	10.6000	9.4000	10.6000	-3.196%	193	401	-62.736%
2026-07-31	10.9500	10.9500	10.9500	10.9500	-10.612%	5	331	-63.927%
2026-07-30	12.2500	12.2500	12.2500	12.2500	+18.932%	5	331	-67.755%
2026-07-28	11.2000	11.2000	10.3000	10.3000	-9.251%	19	326	-61.650%
2026-07-27	11.3500	11.3500	11.3500	11.3500	+6.473%	1	332	-65.198%
2026-07-24	10.6600	10.6600	10.6600	10.6600	-10.420%	3	332	-62.946%
2026-07-17	13.8000	13.8000	11.9000	11.9000	-11.194%	13	334	-66.807%
2026-07-16	13.4000	13.4000	13.4000	13.4000	+8.943%	2	347	-70.522%
2026-07-15	12.3000	12.3000	12.3000	12.3000	-5.019%	1	347	-67.886%
2026-07-13	12.9500	12.9500	12.9500	12.9500	+1.172%	1	347	-69.498%
2026-07-09	11.7100	12.8000	11.7100	12.8000	+23.671%	30	348	-69.141%
2026-07-08	10.3500	10.3500	10.3500	10.3500	-2.817%	1	348	-61.836%
2026-07-07	10.6500	10.6500	10.6500	10.6500	+15.761%	1	347	-62.911%
2026-07-06	8.7500	9.2500	8.7500	9.2000	-20.000%	40	346	-57.065%
2026-06-26	11.5000	11.5100	11.5000	11.5000	+0.437%	21	344	-65.652%
2026-06-24	11.4500	11.4500	11.4500	11.4500	+17.076%	2	344	-65.502%
2026-06-17	9.7800	9.7800	9.7800	9.7800	-4.118%	2	344	-59.611%
2026-06-16	10.2000	10.2000	10.2000	10.2000	-3.774%	1	344	-61.275%
2026-06-15	10.5000	10.6000	10.5000	10.6000	-2.033%	2	338	-62.736%
2026-06-12	10.8000	10.8200	10.8000	10.8200	+11.546%	5	338	-63.494%
2026-06-11	9.5000	9.7000	9.5000	9.7000	+12.269%	16	338	-59.278%
2026-06-09	8.8500	8.8500	8.5500	8.6400	+13.684%	35	338	-54.282%
2026-06-08	7.6000	7.6000	7.6000	7.6000	+6.294%	1	321	-48.026%
2026-06-04	7.4700	7.8000	7.1500	7.1500	-16.374%	4	320	-44.755%
2026-06-03	8.6100	8.6100	8.4500	8.5500	+6.875%	3	321	-53.801%
2026-06-02	8.2200	8.6500	7.9400	8.0000	-7.300%	82	321	-50.625%
2026-06-01	9.0000	9.0000	8.5000	8.6300	-11.031%	14	310	-54.229%
2026-05-29	9.7000	9.7000	9.7000	9.7000	-17.447%	4	313	-59.278%
2026-05-27	11.7700	11.7700	11.7500	11.7500	+5.665%	22	313	-66.383%
2026-05-26	11.5000	11.8200	11.1200	11.1200	-16.075%	5	313	-64.478%
2026-05-21	13.2500	13.2500	13.2500	13.2500	+4.167%	20	313	-70.189%
2026-05-19	13.8000	13.8000	12.7200	12.7200	-10.423%	3	313	-68.947%
2026-05-18	14.5500	14.6000	14.2000	14.2000	+5.185%	21	292	-72.183%
2026-05-13	13.5000	13.5000	13.5000	13.5000	+1.504%	41	292	-70.741%
2026-05-12	13.3000	13.3000	13.3000	13.3000	-0.746%	50	292	-70.301%
2026-05-11	13.4500	13.5000	12.9500	13.4000	+11.203%	12	292	-70.522%
2026-05-08	12.0500	12.0500	12.0500	12.0500	+4.783%	1	290	-67.220%
2026-05-07	11.5000	11.5000	11.5000	11.5000	-9.804%	1	290	-65.652%
2026-05-06	12.8000	12.8000	12.7500	12.7500	-1.163%	4	290	-69.020%
2026-05-05	12.9000	12.9000	12.9000	12.9000	+0.703%	1	286	-69.380%
2026-05-04	13.2000	13.2000	12.6500	12.8100	-3.175%	110	286	-69.165%
2026-05-01	13.8500	13.8500	13.2300	13.2300	+0.608%	83	148	-70.144%
2026-04-30	12.7500	13.2000	12.7500	13.1500	-4.015%	19	148	-69.962%
2026-04-29	12.7500	14.0400	12.7500	13.7000	+52.222%	10	148	-71.168%
2026-04-28	8.9600	9.0000	8.9100	9.0000	-15.493%	43	143	-56.111%
2026-04-23	10.6500	10.6500	10.6500	10.6500	+5.970%	1	100	-62.911%
2026-04-21	10.0500	10.0500	10.0500	10.0500	-3.365%	5	99	-60.697%
2026-04-20	10.4000	10.4000	10.4000	10.4000	-4.147%	1	94	-62.019%
2026-04-17	11.2500	11.3000	10.8000	10.8500	+7.960%	42	93	-63.594%
2026-04-16	10.0500	10.0500	10.0500	10.0500	+0.500%	1	57	-60.697%
2026-04-15	10.0000	10.0000	9.9000	10.0000	+2.564%	38	56	-60.500%
2026-04-10	9.7500	9.7500	9.7500	9.7500	+16.071%	4	26	-59.487%
2026-04-06	8.4000	8.4000	8.4000	8.4000	+40.000%	6	22	-52.976%
2026-03-31	7.9000	7.9000	6.0000	6.0000	-23.761%	27	25	-34.167%
2026-03-24	7.8700	7.8700	7.8700	7.8700	0.000%	1	1	-49.809%