Dark

SBUX20280121C100
SBUX Jan 21 2028 100.00 Call (SBUX280121C00100000)
option OPRA

EOD

Sep 25, 2026

12.53+4.417%(+0.53)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	12.2500	12.5300	12.2500	12.5300	+4.417%	18	503	0.000%
2026-09-24	12.0800	12.0800	11.6700	12.0000	+1.695%	44	504	+4.417%
2026-09-23	12.0000	12.7500	11.8000	11.8000	-7.813%	52	493	+6.186%
2026-09-22	13.0500	13.2000	12.8000	12.8000	+3.644%	15	482	-2.109%
2026-09-21	12.7300	12.7300	12.1500	12.3500	-7.143%	104	478	+1.457%
2026-09-18	13.1800	13.3500	12.3500	13.3000	-6.993%	14	464	-5.789%
2026-09-17	14.0500	14.3000	14.0000	14.3000	+3.398%	15	475	-12.378%
2026-09-16	14.0400	14.0800	13.8300	13.8300	-1.214%	8	480	-9.400%
2026-09-15	13.8700	14.0000	13.8000	14.0000	-7.895%	5	483	-10.500%
2026-09-14	15.4000	15.4000	14.9400	15.2000	-1.935%	6	480	-17.566%
2026-09-11	15.5000	15.5000	15.5000	15.5000	0.000%	7	477	-19.161%
2026-09-10	16.5000	16.7300	15.5000	15.5000	-3.427%	17	470	-19.161%
2026-09-09	15.7000	16.0500	15.6500	16.0500	-7.970%	4	462	-21.931%
2026-09-08	17.4400	17.4400	17.4400	17.4400	-10.518%	1	461	-28.154%
2026-09-03	19.4900	19.4900	19.4900	19.4900	-4.226%	6	460	-35.711%
2026-08-31	20.3500	20.3500	20.3500	20.3500	+0.842%	1	466	-38.428%
2026-08-25	20.1800	20.1800	20.1800	20.1800	-1.078%	1	469	-37.909%
2026-08-24	20.5000	20.5000	20.4000	20.4000	-0.439%	3	469	-38.578%
2026-08-21	18.8400	20.4900	18.8400	20.4900	+1.185%	11	468	-38.848%
2026-08-20	20.2500	20.2500	20.2500	20.2500	-5.108%	3	479	-38.123%
2026-08-18	21.3400	21.3400	21.3400	21.3400	+1.619%	1	479	-41.284%
2026-08-17	21.1000	21.1000	21.0000	21.0000	-2.643%	3	480	-40.333%
2026-08-12	21.5700	21.5700	21.5700	21.5700	+10.615%	3	479	-41.910%
2026-08-10	19.9200	19.9200	19.5000	19.5000	-3.941%	16	482	-35.744%
2026-08-05	21.2000	21.2000	19.7900	20.3000	+8.151%	8	496	-38.276%
2026-08-04	18.7700	18.7700	18.7700	18.7700	-5.536%	1	493	-33.245%
2026-08-03	22.5000	22.5000	19.0500	19.8700	-1.973%	13	493	-36.940%
2026-07-30	21.0000	22.0000	20.2700	20.2700	+8.107%	26	493	-38.185%
2026-07-28	19.0000	19.0000	18.7500	18.7500	-7.132%	200	491	-33.173%
2026-07-27	20.1900	20.1900	20.1900	20.1900	-1.078%	1	577	-37.940%
2026-07-24	20.4100	20.4100	20.4100	20.4100	+5.751%	1	577	-38.609%
2026-07-23	19.3000	19.3000	19.3000	19.3000	-2.771%	1	578	-35.078%
2026-07-20	20.5000	20.8600	19.8500	19.8500	-8.610%	17	577	-36.877%
2026-07-10	21.7200	21.7200	21.7200	21.7200	+16.088%	1	584	-42.311%
2026-07-08	18.7100	18.7100	18.7100	18.7100	-3.057%	10	584	-33.030%
2026-07-07	19.3000	19.3000	19.3000	19.3000	+12.536%	5	574	-35.078%
2026-07-06	17.5000	17.5000	17.1500	17.1500	-14.035%	5	579	-26.939%
2026-07-02	19.9500	19.9500	19.9500	19.9500	+6.684%	5	580	-37.193%
2026-07-01	18.9000	18.9000	18.7000	18.7000	-1.579%	5	580	-32.995%
2026-06-30	19.0000	19.0000	19.0000	19.0000	-5.754%	1	575	-34.053%
2026-06-26	20.2800	20.2800	20.1600	20.1600	+3.597%	2	575	-37.847%
2026-06-25	19.4600	19.4600	19.4600	19.4600	+11.073%	1	573	-35.612%
2026-06-23	17.5200	17.8200	17.5200	17.5200	-3.471%	6	574	-28.482%
2026-06-22	18.1500	18.1500	18.1500	18.1500	-1.519%	30	575	-30.964%
2026-06-16	18.5500	18.5500	18.4300	18.4300	-0.378%	13	576	-32.013%
2026-06-15	18.6000	18.8500	18.2500	18.5000	-0.538%	23	587	-32.270%
2026-06-11	18.0000	18.6000	18.0000	18.6000	+16.395%	49	587	-32.634%
2026-06-09	15.9800	15.9800	15.9800	15.9800	+3.430%	4	622	-21.589%
2026-06-08	15.4500	15.4500	15.4500	15.4500	+2.250%	1	622	-18.900%
2026-06-05	15.2500	15.7500	14.9000	15.1100	+0.733%	204	622	-17.075%
2026-06-04	15.0000	15.0000	15.0000	15.0000	-5.183%	1	459	-16.467%
2026-06-02	16.5000	16.5000	15.8200	15.8200	+3.738%	7	458	-20.796%
2026-06-01	15.2500	15.2500	15.2500	15.2500	-14.374%	1	452	-17.836%
2026-05-29	17.2000	17.8100	17.2000	17.8100	-8.196%	42	453	-29.646%
2026-05-28	19.4000	19.4000	19.4000	19.4000	+3.191%	1	411	-35.412%
2026-05-27	18.8000	18.8000	18.8000	18.8000	-7.298%	2	410	-33.351%
2026-05-22	20.2500	20.2800	20.2400	20.2800	-3.886%	13	408	-38.215%
2026-05-21	19.6000	21.1000	19.6000	21.1000	-7.130%	16	395	-40.616%
2026-05-19	22.9000	22.9000	22.7200	22.7200	-0.132%	2	395	-44.850%
2026-05-18	22.9000	22.9000	22.7500	22.7500	+0.887%	2	394	-44.923%
2026-05-14	23.0000	23.0000	22.5000	22.5500	+1.760%	11	394	-44.435%
2026-05-13	22.4000	22.4000	22.1600	22.1600	-0.180%	3	398	-43.457%
2026-05-12	22.2000	22.2000	22.2000	22.2000	+8.293%	1	398	-43.559%
2026-05-08	21.1800	21.1800	20.4200	20.5000	+1.990%	12	398	-38.878%
2026-05-07	20.1000	20.1000	20.1000	20.1000	-8.009%	10	398	-37.662%
2026-05-06	20.9700	21.8500	20.9700	21.8500	+6.585%	7	398	-42.654%
2026-05-05	20.3900	20.5700	20.3900	20.5000	-4.651%	20	391	-38.878%
2026-05-04	21.5000	21.5000	21.5000	21.5000	0.000%	1	391	-41.721%
2026-05-01	21.5000	21.5000	21.5000	21.5000	+3.664%	1	391	-41.721%
2026-04-30	20.5000	20.7400	20.5000	20.7400	+2.673%	2	391	-39.585%
2026-04-29	18.7500	21.6000	18.7500	20.2000	+27.204%	15	390	-37.970%
2026-04-28	15.9700	16.2500	15.8000	15.8800	-5.924%	4	392	-21.096%
2026-04-27	16.6400	16.8800	16.6400	16.8800	-4.525%	15	389	-25.770%
2026-04-22	17.3400	17.6800	17.2200	17.6800	+2.970%	5	404	-29.129%
2026-04-20	17.1700	17.1700	17.1700	17.1700	-5.918%	1	403	-27.024%
2026-04-17	18.2500	18.2500	18.2500	18.2500	+3.107%	4	403	-31.342%
2026-04-15	17.7000	17.7000	17.7000	17.7000	-2.479%	1	399	-29.209%
2026-04-14	18.1500	18.1500	18.1500	18.1500	+9.009%	2	398	-30.964%
2026-04-13	16.6500	16.6500	16.6500	16.6500	-2.174%	1	400	-24.745%
2026-04-09	17.0200	17.0200	17.0200	17.0200	+13.467%	1	400	-26.381%
2026-04-06	15.0000	15.0000	15.0000	15.0000	+19.713%	20	399	-16.467%
2026-03-31	12.5600	12.5600	12.5300	12.5300	+9.146%	18	409	0.000%
2026-03-30	11.6300	12.0500	11.3000	11.4800	+1.413%	12	420	+9.146%
2026-03-27	11.9200	11.9200	10.9300	11.3200	-14.502%	12	420	+10.689%
2026-03-26	13.2400	13.2400	13.2400	13.2400	-11.733%	2	420	-5.363%
2026-03-25	14.7500	15.0000	14.7500	15.0000	+5.411%	3	419	-16.467%
2026-03-24	14.2000	14.2300	14.2000	14.2300	-6.689%	97	420	-11.947%
2026-03-19	15.2500	15.2500	15.2500	15.2500	-1.992%	27	411	-17.836%
2026-03-18	15.7000	15.7000	15.5600	15.5600	-8.092%	2	438	-19.473%
2026-03-17	16.9300	16.9300	16.9300	16.9300	-8.238%	1	439	-25.989%
2026-03-13	18.3000	18.4500	18.3000	18.4500	-4.454%	29	438	-32.087%
2026-03-12	20.0000	20.0000	18.6200	19.3100	-1.780%	24	415	-35.111%
2026-03-11	18.7600	19.6600	18.7600	19.6600	+15.647%	6	413	-36.267%
2026-03-09	17.0000	17.0000	17.0000	17.0000	-4.225%	1	411	-26.294%
2026-03-05	17.7900	17.8000	17.7500	17.7500	+5.030%	15	412	-29.408%
2026-02-27	17.9900	17.9900	16.9000	16.9000	-9.626%	8	410	-25.858%
2026-02-26	18.0000	18.7000	18.0000	18.7000	+8.721%	2	413	-32.995%
2026-02-25	17.0000	17.2000	16.8000	17.2000	+15.436%	114	304	-27.151%
2026-02-13	14.9100	14.9100	14.9000	14.9000	-9.422%	4	304	-15.906%
2026-02-12	16.4300	16.4700	16.4300	16.4500	-5.187%	5	304	-23.830%
2026-02-11	17.3500	17.3500	17.3500	17.3500	-0.800%	15	304	-27.781%
2026-02-09	17.4900	17.4900	17.4900	17.4900	-1.465%	2	319	-28.359%
2026-02-06	16.7200	17.7500	15.9500	17.7500	+7.903%	14	318	-29.408%
2026-02-04	16.3200	17.0000	16.3200	16.4500	+20.073%	3	307	-23.830%
2026-02-02	13.0000	13.7000	13.0000	13.7000	-4.530%	15	307	-8.540%
2026-01-30	14.1500	14.3500	13.4800	14.3500	-4.013%	4	294	-12.683%
2026-01-29	16.0000	16.0000	14.7600	14.9500	-6.563%	8	290	-16.187%
2026-01-28	20.0000	20.0000	16.0000	16.0000	+0.629%	36	291	-21.688%
2026-01-27	15.9200	15.9200	15.9000	15.9000	-4.332%	2	284	-21.195%
2026-01-26	16.4500	16.6500	16.4500	16.6200	+0.850%	16	285	-24.609%
2026-01-22	17.0000	17.1800	16.4800	16.4800	+11.881%	10	283	-23.968%
2026-01-20	13.4000	15.1500	13.4000	14.7300	+0.068%	6	282	-14.936%
2026-01-16	14.7100	14.7200	14.5800	14.7200	+1.030%	35	261	-14.878%
2026-01-15	14.5300	14.7900	14.5300	14.5700	+7.926%	6	261	-14.001%
2026-01-13	13.2400	13.8300	13.2400	13.5000	+8.871%	11	264	-7.185%
2026-01-08	11.2200	12.4000	11.2200	12.4000	+3.161%	2	255	+1.048%
2026-01-07	12.8500	12.8500	12.0200	12.0200	+5.439%	2	255	+4.243%
2026-01-05	10.3900	11.8000	10.3900	11.4000	+14.000%	19	255	+9.912%
2026-01-02	11.0800	11.0800	10.0000	10.0000	-12.664%	54	243	+25.300%
2025-12-30	11.4500	11.4500	11.4500	11.4500	-3.862%	1	192	+9.432%
2025-12-29	11.9100	11.9100	11.9100	11.9100	+9.467%	1	192	+5.206%
2025-12-26	10.8400	10.8800	10.8400	10.8800	+2.642%	10	191	+15.165%
2025-12-23	10.6000	10.6000	10.5000	10.6000	-13.469%	5	181	+18.208%
2025-12-22	12.2500	12.2500	12.2500	12.2500	-10.779%	1	182	+2.286%
2025-12-18	13.2500	13.9000	13.2500	13.7300	+20.969%	7	182	-8.740%
2025-12-17	11.4500	11.4500	11.3500	11.3500	-1.304%	2	180	+10.396%
2025-12-16	11.5000	11.5000	11.5000	11.5000	+11.111%	1	179	+8.957%
2025-12-09	10.2000	10.5200	10.2000	10.3500	-3.271%	7	179	+21.063%
2025-12-08	11.4500	11.4500	10.7000	10.7000	-14.400%	4	178	+17.103%
2025-12-03	12.0400	12.5000	12.0400	12.5000	+9.649%	8	179	+0.240%
2025-12-01	11.3200	11.4000	11.3200	11.4000	-5.000%	5	179	+9.912%
2025-11-14	12.0000	12.0000	12.0000	12.0000	-9.774%	1	178	+4.417%
2025-11-12	13.3000	13.3000	13.3000	13.3000	+20.909%	1	178	-5.789%
2025-11-10	11.0000	11.0000	11.0000	11.0000	-8.333%	1	178	+13.909%
2025-11-07	11.2000	12.0000	11.2000	12.0000	+14.286%	6	179	+4.417%
2025-11-05	9.4200	10.5000	9.4200	10.5000	+23.529%	22	179	+19.333%
2025-11-04	9.5000	9.5000	8.4800	8.5000	-11.458%	26	189	+47.412%
2025-11-03	9.6000	9.6000	9.6000	9.6000	+1.053%	1	181	+30.521%
2025-10-31	9.7700	9.7700	9.5000	9.5000	-11.628%	7	181	+31.895%
2025-10-30	11.3500	11.3500	10.7500	10.7500	-2.184%	3	176	+16.558%
2025-10-29	10.7500	10.9900	10.7500	10.9900	-9.249%	2	173	+14.013%
2025-10-28	12.1600	12.1600	12.1100	12.1100	+3.504%	3	174	+3.468%
2025-10-22	11.7000	11.7000	11.7000	11.7000	+0.862%	1	171	+7.094%
2025-10-20	11.6000	11.6000	11.6000	11.6000	+2.203%	1	171	+8.017%
2025-10-16	11.0000	11.3500	11.0000	11.3500	+10.516%	8	171	+10.396%
2025-10-15	10.2700	10.2700	10.2700	10.2700	+16.705%	9	171	+22.006%
2025-10-10	8.8000	8.8000	8.8000	8.8000	-0.565%	5	171	+42.386%
2025-10-09	8.8500	8.8500	8.8500	8.8500	-3.279%	1	171	+41.582%
2025-10-08	9.1500	9.5000	9.1500	9.1500	-3.684%	111	171	+36.940%
2025-10-07	9.5000	9.5000	9.5000	9.5000	-5.941%	4	175	+31.895%
2025-10-06	10.3300	10.5000	10.1000	10.1000	-16.872%	39	171	+24.059%
2025-10-02	12.2500	12.2500	12.1500	12.1500	+8.000%	6	167	+3.128%
2025-10-01	11.4100	11.4100	11.1000	11.2500	-0.442%	9	164	+11.378%
2025-09-29	10.6900	11.5000	10.6900	11.3000	+4.727%	19	164	+10.885%
2025-09-25	10.5500	10.8500	10.5300	10.7900	-4.934%	23	163	+16.126%
2025-09-24	11.3400	11.3500	11.3400	11.3500	+2.252%	5	141	+10.396%
2025-09-22	10.9500	11.1000	10.7200	11.1000	+0.452%	32	141	+12.883%
2025-09-19	10.9200	11.0500	10.9200	11.0500	+3.271%	101	113	+13.394%
2025-09-16	10.7000	10.7000	10.7000	10.7000	+6.468%	1	12	+17.103%
2025-09-15	10.3500	10.3500	10.0500	10.0500	0.000%	11	11	+24.677%