Dark

SBUX20280121C115
SBUX Jan 21 2028 115.00 Call (SBUX280121C00115000)
option OPRA

EOD

Sep 24, 2026

7.25-3.333%(-0.25)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	6.1500	7.2500	6.1500	7.2500	-3.333%	115	6,016	0.000%
2026-09-23	7.5000	7.5000	7.5000	7.5000	-7.178%	1	5,970	-3.333%
2026-09-22	8.0800	8.0800	8.0800	8.0800	+7.733%	15	5,971	-10.272%
2026-09-21	7.5000	7.5000	7.3000	7.5000	-5.063%	337	5,956	-3.333%
2026-09-18	7.9000	7.9000	7.9000	7.9000	-10.125%	4	5,993	-8.228%
2026-09-17	8.7900	8.7900	8.7900	8.7900	+1.034%	2	5,997	-17.520%
2026-09-16	8.4500	9.6500	8.4500	8.7000	+4.819%	35	5,997	-16.667%
2026-09-15	9.0500	9.0500	8.3000	8.3000	-11.702%	71	5,967	-12.651%
2026-09-11	9.5500	10.0000	9.2700	9.4000	-6.094%	12	5,957	-22.872%
2026-09-10	9.8500	10.0100	9.8500	10.0100	-1.863%	42	5,952	-27.572%
2026-09-09	10.1200	10.3500	10.1200	10.2000	-4.673%	103	5,922	-28.922%
2026-09-08	11.5000	11.5000	10.6500	10.7000	-14.673%	33	5,903	-32.243%
2026-09-04	12.5400	12.5400	12.5400	12.5400	-9.130%	3	5,893	-42.185%
2026-09-02	13.8000	13.8000	13.8000	13.8000	+1.471%	4	5,893	-47.464%
2026-08-31	13.6000	13.6000	13.6000	13.6000	-2.158%	4	5,893	-46.691%
2026-08-26	13.9000	13.9000	13.9000	13.9000	+13.008%	2	5,895	-47.842%
2026-08-21	11.9000	13.3500	11.9000	12.3000	-4.280%	17	5,895	-41.057%
2026-08-19	12.8500	12.8500	12.8500	12.8500	-5.723%	11	5,883	-43.580%
2026-08-18	13.6300	13.6300	13.6300	13.6300	-1.942%	1	5,883	-46.809%
2026-08-17	14.1500	14.4000	13.9000	13.9000	-3.136%	219	5,883	-47.842%
2026-08-14	15.1500	15.1500	14.3500	14.3500	-7.419%	2	5,718	-49.477%
2026-08-13	15.5500	16.1000	15.5000	15.5000	+6.897%	53	5,720	-53.226%
2026-08-12	13.1100	14.5000	13.1100	14.5000	+7.407%	116	5,720	-50.000%
2026-08-07	12.8800	13.5000	12.8800	13.5000	+4.086%	4	5,740	-46.296%
2026-08-06	12.3500	12.9700	12.3500	12.9700	-6.758%	503	5,740	-44.102%
2026-08-05	13.9100	13.9100	13.9100	13.9100	-1.696%	2	5,415	-47.879%
2026-07-31	14.1500	14.1500	14.1500	14.1500	+1.216%	1	5,413	-48.763%
2026-07-29	13.9800	13.9800	13.9800	13.9800	-0.285%	2	5,412	-48.140%
2026-07-24	14.0100	14.0200	14.0100	14.0200	+13.247%	4	5,414	-48.288%
2026-07-23	12.9500	13.1000	12.3800	12.3800	-12.817%	16	5,418	-41.438%
2026-07-20	14.2000	14.2000	14.2000	14.2000	-2.740%	1	5,416	-48.944%
2026-07-15	14.6000	14.6000	14.6000	14.6000	+1.530%	1	5,415	-50.342%
2026-07-10	14.4600	14.4600	14.3800	14.3800	-2.772%	3	5,415	-49.583%
2026-07-09	15.0000	15.0000	14.7900	14.7900	+12.901%	3	5,414	-50.980%
2026-07-07	13.1000	13.1000	13.1000	13.1000	+1.708%	35	5,411	-44.656%
2026-06-30	13.2000	13.2000	12.8800	12.8800	+2.711%	2	5,376	-43.711%
2026-06-22	12.4500	12.5400	12.3500	12.5400	+0.561%	14	5,377	-42.185%
2026-06-16	12.4700	12.4700	12.4700	12.4700	-2.654%	1	5,367	-41.860%
2026-06-12	12.8100	12.8100	12.8100	12.8100	+13.063%	1	5,366	-43.404%
2026-06-10	11.2500	11.3300	11.2500	11.3300	+14.099%	18	5,366	-36.011%
2026-06-08	10.1100	10.1100	9.9300	9.9300	+1.327%	6	5,383	-26.989%
2026-06-04	9.8000	9.8000	9.8000	9.8000	-9.844%	2	5,378	-26.020%
2026-06-03	10.8700	10.8700	10.8700	10.8700	+3.033%	1	5,380	-33.303%
2026-06-02	11.0400	11.0400	10.5500	10.5500	-11.642%	22	5,380	-31.280%
2026-05-29	11.9400	11.9400	11.9400	11.9400	-7.799%	1	5,358	-39.280%
2026-05-27	12.9500	12.9500	12.9500	12.9500	-7.500%	11	5,358	-44.015%
2026-05-22	14.0000	14.0000	14.0000	14.0000	-17.012%	5	5,347	-48.214%
2026-05-18	16.8700	16.8700	16.8700	16.8700	+6.907%	4	5,347	-57.024%
2026-05-13	15.7800	15.7800	15.7800	15.7800	+4.090%	1	5,343	-54.056%
2026-05-12	15.1600	15.1600	15.1600	15.1600	+7.900%	4	5,345	-52.177%
2026-05-08	14.1000	14.2300	14.0500	14.0500	+4.461%	9	5,345	-48.399%
2026-05-07	13.4500	13.4500	13.4500	13.4500	-8.191%	3	5,352	-46.097%
2026-05-06	14.4500	14.6500	14.4500	14.6500	+2.807%	55	5,352	-50.512%
2026-05-05	14.3000	14.3000	14.2500	14.2500	+0.352%	115	5,352	-49.123%
2026-05-04	14.2000	14.2000	14.2000	14.2000	-5.017%	2	5,352	-48.944%
2026-05-01	14.8500	14.9500	14.8300	14.9500	+3.103%	35	5,383	-51.505%
2026-04-29	14.1000	14.5000	13.9000	14.5000	+35.261%	29	5,389	-50.000%
2026-04-28	10.7200	10.7200	10.7200	10.7200	-10.293%	1	5,369	-32.369%
2026-04-23	12.0900	12.1500	11.9500	11.9500	+8.538%	18	5,369	-39.331%
2026-04-21	11.0100	11.0100	11.0100	11.0100	-6.298%	1	5,374	-34.151%
2026-04-20	11.7100	11.7600	11.7100	11.7500	-4.082%	3	5,374	-38.298%
2026-04-17	12.2000	12.2500	12.2000	12.2500	+6.522%	2	5,374	-40.816%
2026-04-15	11.5000	11.5000	11.5000	11.5000	-1.288%	2	5,374	-36.957%
2026-04-14	11.6500	11.6500	11.6500	11.6500	+9.390%	1	5,376	-37.768%
2026-04-13	10.6500	10.6500	10.6500	10.6500	-2.740%	1	5,375	-31.925%
2026-04-08	10.9500	10.9500	10.9500	10.9500	+9.829%	4	5,376	-33.790%
2026-04-06	9.6000	9.9700	9.6000	9.9700	+42.429%	15	5,372	-27.282%
2026-03-30	7.0000	7.0000	7.0000	7.0000	0.000%	2	5,374	+3.571%
2026-03-27	7.4300	7.9500	7.0000	7.0000	-28.205%	23	5,372	+3.571%
2026-03-25	9.7500	9.7500	9.7500	9.7500	-2.597%	2	5,372	-25.641%
2026-03-23	10.0100	10.0100	10.0100	10.0100	-13.483%	1	5,372	-27.572%
2026-03-16	11.5700	11.5700	11.5700	11.5700	-8.898%	15	5,371	-37.338%
2026-03-13	12.8300	12.8500	12.6300	12.7000	-6.618%	18	5,386	-42.913%
2026-03-12	13.6000	13.6000	13.6000	13.6000	+6.583%	1	5,391	-46.691%
2026-03-10	12.7500	13.1000	12.7500	12.7600	+6.333%	17	5,391	-43.182%
2026-03-06	12.0000	12.0000	12.0000	12.0000	+2.128%	3	5,390	-39.583%
2026-03-05	11.7500	11.7500	11.7500	11.7500	+5.004%	2	5,390	-38.298%
2026-03-04	10.3800	11.1900	10.3800	11.1900	-1.148%	1,221	5,392	-35.210%
2026-02-27	11.4500	11.4500	11.3200	11.3200	+19.158%	2	4,172	-35.954%
2026-02-23	9.5000	9.5000	9.5000	9.5000	-9.953%	50	4,172	-23.684%
2026-02-19	10.5400	10.7000	10.5000	10.5500	-0.189%	65	4,222	-31.280%
2026-02-17	10.5700	10.5700	10.5700	10.5700	+4.653%	2	4,204	-31.410%
2026-02-13	10.1000	10.1000	10.1000	10.1000	-17.953%	2	4,204	-28.218%
2026-02-12	12.3500	12.3500	12.3100	12.3100	+6.580%	69	4,204	-41.105%
2026-02-11	11.5500	11.5500	11.5500	11.5500	-3.347%	3,660	4,168	-37.229%
2026-02-09	11.9500	11.9500	11.9500	11.9500	-2.049%	39	562	-39.331%
2026-02-06	12.2000	12.2000	12.2000	12.2000	+10.909%	1	560	-40.574%
2026-02-05	11.0000	11.0000	11.0000	11.0000	+22.222%	2	560	-34.091%
2026-01-30	9.0000	9.0000	9.0000	9.0000	-12.195%	1	560	-19.444%
2026-01-29	10.2500	10.2500	10.2500	10.2500	-14.583%	1	559	-29.268%
2026-01-28	11.6000	12.0000	11.6000	12.0000	0.000%	21	559	-39.583%
2026-01-26	11.1700	13.0000	11.1700	12.0000	+4.348%	25	538	-39.583%
2026-01-23	11.5000	12.0000	11.5000	11.5000	+5.505%	24	516	-36.957%
2026-01-22	10.9000	10.9000	10.9000	10.9000	+5.825%	1	492	-33.486%
2026-01-21	10.3000	10.3000	10.3000	10.3000	+17.045%	1	492	-29.612%
2026-01-13	8.8000	8.8000	8.8000	8.8000	+4.762%	1	491	-17.614%
2026-01-08	8.4500	8.4500	8.4000	8.4000	+16.667%	2	491	-13.690%
2026-01-05	7.2000	7.2000	7.2000	7.2000	-2.307%	2	490	+0.694%
2025-12-30	7.4400	7.4400	7.3700	7.3700	+8.542%	70	490	-1.628%
2025-12-23	6.7500	6.7900	6.7500	6.7900	-16.173%	2	420	+6.775%
2025-12-22	8.1000	8.1000	8.1000	8.1000	+6.860%	7	420	-10.494%
2025-12-17	7.5800	7.5800	7.5800	7.5800	-10.824%	4	424	-4.354%
2025-11-26	8.5000	8.5000	8.5000	8.5000	+6.250%	1	420	-14.706%
2025-11-21	8.0000	8.0000	8.0000	8.0000	+8.108%	3	420	-9.375%
2025-11-18	7.4000	7.4000	7.4000	7.4000	-3.896%	10	423	-2.027%
2025-11-17	7.7000	7.7000	7.7000	7.7000	-4.938%	1	433	-5.844%
2025-11-14	8.2000	8.2000	8.1000	8.1000	-5.814%	2	433	-10.494%
2025-11-13	8.6000	8.6000	8.6000	8.6000	-7.824%	1	433	-15.698%
2025-11-12	9.0000	9.3300	9.0000	9.3300	+55.500%	2	433	-22.294%
2025-11-03	6.0000	6.0000	6.0000	6.0000	-4.459%	200	455	+20.833%
2025-10-31	6.2800	6.2800	6.2800	6.2800	-16.267%	170	455	+15.446%
2025-10-30	7.6500	7.6500	7.5000	7.5000	+7.914%	210	540	-3.333%
2025-10-29	6.9500	6.9500	6.9500	6.9500	-14.724%	1	334	+4.317%
2025-10-27	8.1500	8.1500	8.1500	8.1500	+6.675%	5	338	-11.043%
2025-10-22	7.6400	7.6400	7.6400	7.6400	+8.369%	46	338	-5.105%
2025-10-16	7.1000	7.1000	7.0500	7.0500	+5.856%	70	384	+2.837%
2025-10-15	6.6600	6.6600	6.6600	6.6600	+3.900%	1	325	+8.859%
2025-10-07	6.7000	6.7500	6.4100	6.4100	-1.385%	335	325	+13.105%
2025-10-06	6.5000	6.5000	6.5000	6.5000	-14.474%	5	78	+11.538%
2025-09-29	7.6000	7.6000	7.6000	7.6000	+8.571%	60	73	-4.605%
2025-09-25	7.0000	7.0000	7.0000	7.0000	-7.285%	3	13	+3.571%
2025-09-24	7.5500	7.5500	7.5500	7.5500	+0.399%	10	12	-3.974%
2025-09-23	7.5200	7.5200	7.5200	7.5200	0.000%	2	2	-3.590%