Dark

SBUX20280121C110
SBUX Jan 21 2028 110.00 Call (SBUX280121C00110000)
option OPRA

EOD

Sep 24, 2026

8.42-10.426%(-0.98)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.5000	8.5000	8.4200	8.4200	-10.426%	6	1,017	0.000%
2026-09-22	9.4000	9.4000	9.4000	9.4000	+5.856%	2	1,017	-10.426%
2026-09-21	8.6500	9.0000	8.6500	8.8800	-14.368%	7	1,015	-5.180%
2026-09-17	10.2500	10.3700	10.2500	10.3700	+2.877%	6	1,015	-18.804%
2026-09-16	9.9700	12.5000	9.9700	10.0800	-1.176%	200	1,014	-16.468%
2026-09-15	10.2000	10.2000	10.2000	10.2000	-6.422%	2	815	-17.451%
2026-09-14	10.9000	10.9000	10.9000	10.9000	-3.965%	2	815	-22.752%
2026-09-11	11.3500	11.3500	11.3500	11.3500	-1.046%	2	813	-25.815%
2026-09-10	11.8000	11.8000	11.4200	11.4700	-1.545%	46	811	-26.591%
2026-09-09	12.0200	12.0200	11.5500	11.6500	-10.385%	19	811	-27.725%
2026-09-08	13.0000	13.0000	13.0000	13.0000	-13.907%	1	808	-35.231%
2026-09-01	15.1000	15.1000	15.1000	15.1000	-2.581%	15	809	-44.238%
2026-08-25	15.5000	15.5000	15.5000	15.5000	-3.004%	1	809	-45.677%
2026-08-18	15.9800	15.9800	15.9800	15.9800	-3.152%	10	808	-47.309%
2026-08-17	16.5000	16.5000	16.5000	16.5000	-0.602%	2	798	-48.970%
2026-08-14	16.6000	16.6000	16.6000	16.6000	-1.190%	1	796	-49.277%
2026-08-13	17.6500	17.7000	16.8000	16.8000	+2.752%	100	797	-49.881%
2026-08-12	16.6500	16.6500	16.3500	16.3500	+8.638%	41	730	-48.502%
2026-08-10	15.4000	15.4000	14.9500	15.0500	-7.951%	8	771	-44.053%
2026-08-07	15.7500	16.3500	15.7500	16.3500	+18.478%	2	776	-48.502%
2026-08-04	13.8000	13.8000	13.8000	13.8000	-8.000%	10	776	-38.986%
2026-08-03	15.0000	15.0000	15.0000	15.0000	-4.762%	1	776	-43.867%
2026-07-31	15.8000	15.8000	15.6500	15.7500	0.000%	3	775	-46.540%
2026-07-24	15.7500	15.7500	15.7500	15.7500	+5.000%	3	773	-46.540%
2026-07-23	14.4500	15.0000	14.4500	15.0000	-4.883%	61	776	-43.867%
2026-07-22	15.8000	15.8000	15.7700	15.7700	+4.368%	7	745	-46.607%
2026-07-20	15.4000	15.4000	15.1100	15.1100	-13.410%	13	738	-44.275%
2026-07-16	17.4400	17.4600	17.4400	17.4500	+2.406%	25	727	-51.748%
2026-07-14	17.0400	17.0400	17.0400	17.0400	+2.036%	1	752	-50.587%
2026-07-09	16.7000	16.7000	16.7000	16.7000	+14.384%	2	752	-49.581%
2026-07-08	14.6500	14.6500	14.6000	14.6000	-8.750%	18	752	-42.329%
2026-07-07	16.0000	16.0000	16.0000	16.0000	+15.108%	10	752	-47.375%
2026-07-06	13.9000	13.9000	13.9000	13.9000	-7.333%	10	752	-39.424%
2026-06-24	15.0000	15.0000	15.0000	15.0000	+4.530%	10	752	-43.867%
2026-06-22	14.3500	14.3500	14.3500	14.3500	+4.136%	101	752	-41.324%
2026-06-17	13.7800	13.7800	13.7800	13.7800	-2.270%	1	746	-38.897%
2026-06-15	14.1000	14.3000	14.1000	14.1000	-2.083%	9	746	-40.284%
2026-06-11	14.4000	14.4000	14.2500	14.4000	+9.091%	7	746	-41.528%
2026-06-10	13.2000	13.2000	13.2000	13.2000	+14.088%	2	744	-36.212%
2026-06-04	11.5700	11.5700	11.5700	11.5700	-15.238%	1	743	-27.226%
2026-06-02	11.7500	13.6500	11.7500	13.6500	+9.200%	32	743	-38.315%
2026-06-01	12.5000	12.5000	12.5000	12.5000	-10.778%	20	714	-32.640%
2026-05-29	14.1500	14.1500	14.0100	14.0100	-5.338%	30	705	-39.900%
2026-05-28	14.8000	14.8000	14.8000	14.8000	+0.680%	3	675	-43.108%
2026-05-27	14.6500	14.7000	14.6500	14.7000	-9.816%	20	672	-42.721%
2026-05-21	16.3000	16.3000	16.3000	16.3000	-5.835%	1	652	-48.344%
2026-05-14	17.3100	17.3100	17.3100	17.3100	+1.824%	1	653	-51.358%
2026-05-11	17.0000	17.0000	17.0000	17.0000	+3.849%	10	653	-50.471%
2026-05-08	16.3700	16.3700	16.3700	16.3700	+3.542%	1	653	-48.564%
2026-05-07	15.8100	15.8100	15.8100	15.8100	-4.759%	1	653	-46.743%
2026-05-06	16.4800	16.6000	16.4800	16.6000	+0.912%	3	653	-49.277%
2026-05-05	16.3000	16.4500	16.3000	16.4500	-2.663%	56	653	-48.815%
2026-05-04	16.9000	16.9000	16.9000	16.9000	+7.370%	1	630	-50.178%
2026-04-30	15.9300	15.9300	15.7400	15.7400	-5.181%	2	629	-46.506%
2026-04-29	14.3500	16.6000	14.3500	16.6000	+27.791%	9	629	-49.277%
2026-04-27	12.9000	13.0500	12.9000	12.9900	-5.664%	42	635	-35.181%
2026-04-23	13.7700	13.7700	13.7700	13.7700	-4.375%	1	633	-38.853%
2026-04-17	14.4000	14.4000	14.4000	14.4000	+11.801%	1	634	-41.528%
2026-04-15	12.8800	12.8800	12.8800	12.8800	+5.229%	1	634	-34.627%
2026-04-13	12.4000	12.4000	12.0500	12.2400	-5.846%	11	634	-31.209%
2026-04-10	13.0000	13.0000	13.0000	13.0000	-5.797%	1	604	-35.231%
2026-04-09	13.8000	13.8000	13.8000	13.8000	+10.400%	5	604	-38.986%
2026-04-07	12.5000	12.5000	12.5000	12.5000	+2.881%	5	604	-32.640%
2026-04-06	11.5000	12.1500	11.5000	12.1500	+19.118%	7	599	-30.700%
2026-04-01	10.2000	10.2000	10.2000	10.2000	+8.165%	5	599	-17.451%
2026-03-31	9.4300	9.4300	9.4300	9.4300	+17.143%	5	599	-10.710%
2026-03-27	8.7000	8.7000	8.0500	8.0500	-23.406%	11	599	+4.596%
2026-03-26	10.5100	10.5100	10.5100	10.5100	+0.095%	6	600	-19.886%
2026-03-25	10.5000	10.5000	10.5000	10.5000	0.000%	100	600	-19.810%
2026-03-19	10.5000	10.5000	10.5000	10.5000	-29.813%	10	700	-19.810%
2026-03-13	14.9600	14.9600	14.9600	14.9600	-1.708%	3	700	-43.717%
2026-03-12	15.5000	15.5000	15.1900	15.2200	+1.467%	6	703	-44.678%
2026-03-11	15.0000	15.0000	15.0000	15.0000	+7.143%	1	700	-43.867%
2026-03-06	14.0000	14.0000	14.0000	14.0000	+3.704%	5	701	-39.857%
2026-03-05	13.5000	13.5000	13.5000	13.5000	+17.391%	40	696	-37.630%
2026-02-23	11.5000	11.5000	11.5000	11.5000	-4.564%	30	656	-26.783%
2026-02-20	12.0500	12.0500	12.0500	12.0500	-3.446%	3	626	-30.124%
2026-02-18	11.9000	12.4800	11.9000	12.4800	-4.000%	2	623	-32.532%
2026-02-10	13.0000	13.0000	13.0000	13.0000	-5.109%	1	624	-35.231%
2026-02-09	13.6500	13.7500	13.6500	13.7000	+14.644%	24	623	-38.540%
2026-02-04	12.0500	12.0500	11.9500	11.9500	+16.585%	2	639	-29.540%
2026-02-02	9.9700	10.2500	9.9700	10.2500	+0.985%	9	641	-17.854%
2026-01-30	10.3000	10.3000	10.1500	10.1500	-18.800%	3	647	-17.044%
2026-01-29	12.5000	12.5000	12.5000	12.5000	-13.013%	20	644	-32.640%
2026-01-28	15.9000	15.9000	14.3700	14.3700	+18.369%	5	624	-41.406%
2026-01-27	12.5400	12.5400	12.1400	12.1400	-5.156%	4	622	-30.643%
2026-01-26	12.6000	13.5000	12.6000	12.8000	-1.538%	6	626	-34.219%
2026-01-23	13.1700	13.1700	12.9700	13.0000	+1.961%	8	628	-35.231%
2026-01-22	13.1700	13.1700	12.7500	12.7500	+22.596%	3	628	-33.961%
2026-01-20	10.4000	10.4000	10.4000	10.4000	-6.306%	1	627	-19.038%
2026-01-16	11.1000	11.1000	11.1000	11.1000	+0.909%	1	627	-24.144%
2026-01-15	11.2900	11.5100	11.0000	11.0000	+28.056%	25	627	-23.455%
2026-01-08	8.5900	8.5900	8.5900	8.5900	-17.956%	1	613	-1.979%
2026-01-06	10.4700	10.4700	10.4700	10.4700	+19.657%	1	612	-19.580%
2026-01-05	8.7500	8.7500	8.7500	8.7500	-5.813%	100	511	-3.771%
2025-12-29	9.2900	9.2900	9.2900	9.2900	+20.649%	1	511	-9.365%
2025-12-24	7.7700	7.8500	7.7000	7.7000	-1.911%	3	510	+9.351%
2025-12-23	7.8500	7.8500	7.8500	7.8500	-9.770%	1	510	+7.261%
2025-12-22	9.9600	9.9600	8.7000	8.7000	-7.937%	143	509	-3.218%
2025-12-19	9.4500	9.4500	9.4500	9.4500	-14.247%	1	504	-10.899%
2025-12-18	10.1800	11.0200	10.1800	11.0200	+29.953%	4	505	-23.593%
2025-12-16	8.4800	8.4800	8.4800	8.4800	-2.304%	1	503	-0.708%
2025-12-11	8.6500	8.7400	8.6000	8.6800	+9.045%	364	502	-2.995%
2025-12-10	7.9600	7.9600	7.9600	7.9600	-11.947%	2	167	+5.779%
2025-12-02	9.0300	9.0400	9.0300	9.0400	-2.586%	19	167	-6.858%
2025-11-25	9.3900	9.3900	9.2800	9.2800	+1.421%	4	148	-9.267%
2025-11-24	9.1500	9.1500	9.1500	9.1500	-8.500%	2	144	-7.978%
2025-11-10	10.0000	10.0000	10.0000	10.0000	+55.521%	5	142	-15.800%
2025-11-04	6.7500	6.7500	6.3600	6.4300	-28.556%	7	137	+30.949%
2025-10-24	9.2000	9.2000	9.0000	9.0000	-3.226%	11	135	-6.444%
2025-10-20	9.3000	9.3000	9.3000	9.3000	+1.087%	7	124	-9.462%
2025-10-17	8.8000	9.2000	8.8000	9.2000	+15.869%	7	117	-8.478%
2025-10-15	7.5000	7.9400	7.3500	7.9400	+11.049%	4	118	+6.045%
2025-10-14	7.1500	7.1500	7.1500	7.1500	+4.380%	1	118	+17.762%
2025-10-09	6.6100	7.0000	6.6100	6.8500	0.000%	253	119	+22.920%
2025-10-08	7.0000	7.0000	6.8500	6.8500	-5.125%	265	366	+22.920%
2025-10-06	8.0900	8.0900	7.2200	7.2200	-19.330%	115	107	+16.620%
2025-10-03	9.0400	9.0400	8.6600	8.9500	-5.591%	3	10	-5.922%
2025-10-02	9.4000	9.4800	9.4000	9.4800	+20.152%	3	10	-11.181%
2025-09-26	7.8900	7.8900	7.8900	7.8900	0.000%	10	10	+6.717%