Dark

SBUX20280121C105
SBUX Jan 21 2028 105.00 Call (SBUX280121C00105000)
option OPRA

EOD

Sep 24, 2026

10.04-6.605%(-0.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.0400	10.0400	10.0400	10.0400	-6.605%	1	653	0.000%
2026-09-22	10.7500	10.7500	10.7500	10.7500	+1.896%	4	652	-6.605%
2026-09-21	10.6300	10.6300	10.3200	10.5500	-9.906%	132	652	-4.834%
2026-09-17	11.7100	11.7100	11.7100	11.7100	+1.826%	2	615	-14.261%
2026-09-16	10.8200	11.5000	10.8200	11.5000	-2.625%	169	617	-12.696%
2026-09-15	12.6000	12.6000	11.7700	11.8100	-10.868%	160	782	-14.987%
2026-09-11	14.1500	14.1500	13.0700	13.2500	-1.852%	11	656	-24.226%
2026-09-09	13.5000	13.5000	13.5000	13.5000	-7.471%	5	650	-25.630%
2026-09-08	14.5300	14.5900	14.5300	14.5900	-18.944%	2	655	-31.186%
2026-08-24	18.0000	18.1700	18.0000	18.0000	+8.499%	4	655	-44.222%
2026-08-21	16.5900	16.5900	16.5900	16.5900	-2.412%	10	655	-39.482%
2026-08-19	17.0500	17.2000	17.0000	17.0000	-13.924%	39	655	-40.941%
2026-08-18	19.7500	19.7500	19.7500	19.7500	+4.719%	5	628	-49.165%
2026-08-14	18.9000	18.9000	18.7500	18.8600	-5.935%	4	623	-46.766%
2026-08-13	19.4800	20.1000	19.4800	20.0500	+6.649%	52	621	-49.925%
2026-08-12	17.0500	18.8000	17.0500	18.8000	+8.986%	19	648	-46.596%
2026-08-10	17.0500	17.2500	17.0500	17.2500	-4.220%	4	663	-41.797%
2026-08-07	18.0100	18.0100	18.0100	18.0100	+7.202%	4	661	-44.253%
2026-08-06	16.8000	16.8000	16.8000	16.8000	-7.692%	10	659	-40.238%
2026-08-05	18.0000	18.2000	18.0000	18.2000	+1.167%	14	659	-44.835%
2026-08-04	17.9900	17.9900	17.9900	17.9900	+7.725%	25	649	-44.191%
2026-08-03	17.1900	17.1900	16.7000	16.7000	-13.247%	2	624	-39.880%
2026-07-30	20.0000	20.0000	19.2500	19.2500	+13.502%	48	625	-47.844%
2026-07-29	17.1000	17.2000	16.8500	16.9600	-6.298%	6	624	-40.802%
2026-07-24	18.0100	18.1200	18.0100	18.1000	+1.914%	10	623	-44.530%
2026-07-22	17.7600	17.7600	17.7600	17.7600	+0.113%	1	633	-43.468%
2026-07-21	17.8000	17.8000	17.7400	17.7400	+6.164%	6	633	-43.405%
2026-07-20	18.6200	18.6200	16.7100	16.7100	-8.838%	6	631	-39.916%
2026-07-17	18.5800	18.6500	18.3300	18.3300	-9.077%	6	637	-45.226%
2026-07-16	20.1600	20.1600	20.1600	20.1600	+4.456%	7	636	-50.198%
2026-07-14	19.4000	19.4000	19.3000	19.3000	-5.854%	2	643	-47.979%
2026-07-13	20.5000	20.5000	20.5000	20.5000	+5.779%	1	643	-51.024%
2026-07-10	19.3000	19.4000	19.3000	19.3800	+1.413%	4	643	-48.194%
2026-07-09	18.7500	19.3000	18.7500	19.1100	+10.783%	110	643	-47.462%
2026-07-08	16.6500	17.2500	16.6500	17.2500	+7.276%	36	663	-41.797%
2026-07-06	16.0800	16.0800	16.0800	16.0800	-8.324%	1	663	-37.562%
2026-07-02	17.5400	17.5400	17.5400	17.5400	+3.787%	1	662	-42.759%
2026-07-01	16.9000	16.9000	16.9000	16.9000	+3.364%	68	662	-40.592%
2026-06-30	16.3500	16.3500	16.3500	16.3500	-7.627%	10	594	-38.593%
2026-06-29	17.7000	17.7000	17.7000	17.7000	-0.282%	1	594	-43.277%
2026-06-24	17.7500	17.7500	17.7500	17.7500	+14.887%	70	593	-43.437%
2026-06-23	15.4500	15.4500	15.4000	15.4500	-4.630%	10	653	-35.016%
2026-06-22	16.2000	16.2000	16.2000	16.2000	+7.143%	1	656	-38.025%
2026-06-17	15.1200	15.1200	15.1200	15.1200	-7.805%	1	655	-33.598%
2026-06-16	16.3600	16.4000	16.3600	16.4000	+1.737%	80	655	-38.780%
2026-06-15	16.2500	16.4500	15.9500	16.1200	-6.225%	27	641	-37.717%
2026-06-12	17.1900	17.1900	17.1900	17.1900	+6.572%	6	641	-41.594%
2026-06-11	16.2000	16.2000	16.0500	16.1300	+13.193%	14	641	-37.756%
2026-06-09	14.2500	14.2500	14.2500	14.2500	+8.530%	2	639	-29.544%
2026-06-08	13.1300	13.1300	13.1300	13.1300	-1.648%	2	639	-23.534%
2026-06-04	13.3500	13.3500	13.3500	13.3500	-6.643%	2	637	-24.794%
2026-06-03	14.3000	14.3000	14.3000	14.3000	-0.140%	20	636	-29.790%
2026-06-02	13.9400	14.3200	13.9400	14.3200	-13.474%	3	616	-29.888%
2026-05-28	16.5500	16.5500	16.5500	16.5500	-0.601%	1	614	-39.335%
2026-05-27	16.6300	16.6500	16.6300	16.6500	-4.035%	6	614	-39.700%
2026-05-22	17.9200	17.9500	17.3500	17.3500	-10.104%	89	619	-42.133%
2026-05-20	19.3000	19.3000	19.3000	19.3000	-3.015%	2	541	-47.979%
2026-05-15	19.9000	19.9000	19.9000	19.9000	+3.430%	7	541	-49.548%
2026-05-13	19.1000	19.2400	19.0500	19.2400	-1.283%	8	548	-47.817%
2026-05-12	19.6500	19.6500	19.4500	19.4900	+7.799%	3	543	-48.486%
2026-05-08	18.0800	18.0800	18.0800	18.0800	+1.974%	1	543	-44.469%
2026-05-07	17.8100	17.8100	17.7300	17.7300	-5.691%	11	542	-43.373%
2026-05-06	18.7000	18.8000	18.7000	18.8000	+4.040%	2	542	-46.596%
2026-05-05	18.0700	18.0700	18.0700	18.0700	-2.849%	36	542	-44.438%
2026-05-04	18.6000	18.8500	18.4500	18.6000	-5.918%	10	545	-46.022%
2026-05-01	19.7700	19.7700	19.7700	19.7700	+11.380%	16	541	-49.216%
2026-04-30	17.7500	17.7500	17.7500	17.7500	-5.585%	1	541	-43.437%
2026-04-29	17.1400	19.2000	16.7700	18.8000	+34.767%	50	541	-46.596%
2026-04-28	13.9700	14.0000	13.9500	13.9500	-10.863%	3	501	-28.029%
2026-04-24	15.6500	15.6500	15.6500	15.6500	+3.164%	1	500	-35.847%
2026-04-22	15.1700	15.1700	15.1700	15.1700	-0.394%	2	500	-33.817%
2026-04-17	15.2300	15.2300	15.2300	15.2300	-1.551%	4	500	-34.077%
2026-04-16	15.4700	15.4700	15.4700	15.4700	+5.024%	2	500	-35.100%
2026-04-15	14.7300	14.7300	14.7300	14.7300	+2.008%	1	500	-31.840%
2026-04-13	14.4400	14.4400	14.4400	14.4400	+2.049%	1	500	-30.471%
2026-04-07	14.1500	14.1500	14.1500	14.1500	+2.536%	4	501	-29.046%
2026-04-06	13.2500	13.8000	13.1600	13.8000	+38.000%	30	501	-27.246%
2026-03-30	10.0000	10.0000	10.0000	10.0000	+1.729%	1	510	+0.400%
2026-03-27	11.5000	11.5000	9.8300	9.8300	-14.522%	11	509	+2.136%
2026-03-26	11.5000	11.5000	11.5000	11.5000	-11.538%	2	498	-12.696%
2026-03-25	12.5000	13.0000	12.5000	13.0000	-1.291%	110	498	-22.769%
2026-03-23	13.1700	13.1700	13.1700	13.1700	-0.529%	2	388	-23.766%
2026-03-20	13.2400	13.2400	13.2400	13.2400	-4.197%	1	388	-24.169%
2026-03-18	13.6900	13.9400	13.6900	13.8200	-11.068%	14	388	-27.352%
2026-03-16	15.5400	15.5400	15.5400	15.5400	-6.498%	1	387	-35.393%
2026-03-13	16.4000	16.6200	16.4000	16.6200	-1.947%	2	386	-39.591%
2026-03-10	16.8900	16.9500	16.8900	16.9500	-0.935%	2	385	-40.767%
2026-03-09	15.7200	17.1100	15.7200	17.1100	+20.578%	5	385	-41.321%
2026-03-02	14.1900	14.1900	14.1900	14.1900	+6.692%	1	386	-29.246%
2026-02-24	13.3000	13.3000	13.3000	13.3000	+6.400%	28	386	-24.511%
2026-02-23	13.2000	13.2000	12.5000	12.5000	-16.107%	7	358	-19.680%
2026-02-20	14.0000	14.9000	14.0000	14.9000	-8.308%	25	361	-32.617%
2026-02-12	16.2500	16.2500	16.2500	16.2500	+10.394%	72	357	-38.215%
2026-02-11	14.7200	14.7200	14.7200	14.7200	-0.068%	8	303	-31.793%
2026-02-06	14.7300	14.7300	14.7300	14.7300	-1.075%	1	303	-31.840%
2026-02-04	13.6700	15.0000	13.6700	14.8900	+30.385%	15	303	-32.572%
2026-02-02	11.4200	11.4200	11.4200	11.4200	-4.833%	3	305	-12.084%
2026-01-30	12.0000	12.0000	12.0000	12.0000	-10.581%	1	305	-16.333%
2026-01-29	13.4200	13.4200	13.4200	13.4200	-11.185%	2	304	-25.186%
2026-01-28	15.1100	15.1100	15.1100	15.1100	+21.365%	1	302	-33.554%
2026-01-27	12.4500	12.4500	12.4500	12.4500	-15.075%	5	302	-19.357%
2026-01-26	14.6600	14.6600	14.6600	14.6600	+4.714%	1	302	-31.514%
2026-01-21	14.0000	14.0000	14.0000	14.0000	+18.644%	1	301	-28.286%
2026-01-13	11.9600	12.0500	11.7500	11.8000	+23.302%	27	302	-14.915%
2025-12-31	9.5300	9.5700	9.5300	9.5700	+5.746%	3	300	+4.911%
2025-12-23	9.0500	9.0500	9.0500	9.0500	-10.837%	1	300	+10.939%
2025-12-22	10.3000	10.5000	10.0500	10.1500	-13.983%	20	299	-1.084%
2025-12-19	11.8000	11.8000	11.8000	11.8000	+4.889%	1	296	-14.915%
2025-11-26	11.0000	11.2500	11.0000	11.2500	+2.646%	6	290	-10.756%
2025-11-14	10.8300	10.9600	10.8300	10.9600	+6.408%	3	290	-8.394%
2025-11-07	10.3000	10.3000	10.3000	10.3000	-1.435%	2	290	-2.524%
2025-11-06	10.4500	10.4500	10.4500	10.4500	+22.941%	1	290	-3.923%
2025-11-04	8.5000	8.5000	8.5000	8.5000	+7.323%	1	289	+18.118%
2025-10-31	9.0000	9.0000	7.9200	7.9200	-10.000%	31	289	+26.768%
2025-10-30	8.8000	8.8000	8.8000	8.8000	-15.385%	1	259	+14.091%
2025-10-21	10.4000	10.4000	10.4000	10.4000	+1.463%	1	259	-3.462%
2025-10-20	10.2500	10.2500	10.2500	10.2500	0.000%	7	259	-2.049%
2025-10-17	10.2500	10.2500	10.2500	10.2500	+14.525%	1	259	-2.049%
2025-10-16	8.9500	8.9500	8.9500	8.9500	+5.294%	16	260	+12.179%
2025-10-13	7.6500	8.5000	7.6500	8.5000	+6.250%	11	276	+18.118%
2025-10-08	8.0000	8.0000	8.0000	8.0000	-5.549%	150	265	+25.500%
2025-10-06	9.2900	9.5000	8.4700	8.4700	-17.446%	273	265	+18.536%
2025-10-03	10.3900	10.3900	10.0300	10.2600	-5.699%	3	20	-2.144%
2025-10-02	10.8000	10.8800	10.8000	10.8800	+13.927%	3	19	-7.721%
2025-10-01	9.5500	9.5500	9.5500	9.5500	+4.372%	5	17	+5.131%
2025-09-29	9.1500	9.1500	9.1500	9.1500	+1.667%	1	12	+9.727%
2025-09-26	9.0000	9.0000	9.0000	9.0000	+0.897%	10	12	+11.556%
2025-09-25	8.9200	8.9200	8.9200	8.9200	-5.106%	1	2	+12.556%
2025-09-22	9.4000	9.4000	9.4000	9.4000	0.000%	1	1	+6.809%