Dark

SBUX20280121C120
SBUX Jan 21 2028 120.00 Call (SBUX280121C00120000)
option OPRA

EOD

Sep 24, 2026

5.86-7.571%(-0.48)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.8600	5.8600	5.8600	5.8600	-7.571%	3	1,061	0.000%
2026-09-21	6.3400	6.3400	6.3400	6.3400	-6.902%	1	1,061	-7.571%
2026-09-18	6.7500	6.8200	6.1500	6.8100	-8.221%	525	1,061	-13.950%
2026-09-17	7.4200	7.4200	7.4200	7.4200	+1.923%	2	1,402	-21.024%
2026-09-16	6.6000	7.5000	6.6000	7.2800	+4.000%	301	1,401	-19.505%
2026-09-15	7.7900	7.7900	6.7500	7.0000	-11.392%	208	1,499	-16.286%
2026-09-14	7.7500	7.9000	7.7500	7.9000	+0.637%	8	1,499	-25.823%
2026-09-11	8.1900	8.2300	7.8500	7.8500	-1.875%	13	1,492	-25.350%
2026-09-10	8.6500	8.6500	8.0000	8.0000	-5.325%	50	1,480	-26.750%
2026-09-09	8.6800	8.6900	8.4500	8.4500	-10.487%	62	1,442	-30.651%
2026-09-08	9.8200	10.2500	9.4400	9.4400	-19.385%	7	1,422	-37.924%
2026-09-02	11.7100	11.7100	11.7100	11.7100	+1.738%	1	1,415	-49.957%
2026-09-01	11.5100	11.5100	11.5100	11.5100	-7.550%	20	1,415	-49.088%
2026-08-27	12.4500	12.4500	12.4500	12.4500	+10.177%	4	1,395	-52.932%
2026-08-25	11.4200	11.4200	11.3000	11.3000	+3.765%	66	1,391	-48.142%
2026-08-21	10.3400	10.8900	10.3400	10.8900	+2.254%	10	1,338	-46.189%
2026-08-20	10.6500	10.6500	10.6500	10.6500	-4.484%	1	1,335	-44.977%
2026-08-19	11.2500	11.2500	11.1500	11.1500	-10.298%	24	1,334	-47.444%
2026-08-14	12.7800	12.7800	12.4200	12.4300	-8.938%	8	1,333	-52.856%
2026-08-13	13.3000	13.6500	13.3000	13.6500	+8.765%	7	1,326	-57.070%
2026-08-12	12.7600	12.7600	12.4000	12.5500	+15.138%	93	1,332	-53.307%
2026-08-10	11.0500	11.3000	10.9000	10.9000	-0.274%	152	1,381	-46.239%
2026-08-07	11.1900	11.1900	10.9300	10.9300	-5.368%	10	1,231	-46.386%
2026-08-06	11.3000	11.5500	11.3000	11.5500	-3.750%	65	1,221	-49.264%
2026-08-05	12.0000	12.0000	12.0000	12.0000	+6.477%	20	1,161	-51.167%
2026-08-04	10.6600	11.2700	10.4700	11.2700	-6.083%	11	1,141	-48.004%
2026-07-31	12.1500	12.1500	11.9600	12.0000	-7.336%	3	1,131	-51.167%
2026-07-30	13.2000	13.2000	12.8100	12.9500	+13.298%	18	1,129	-54.749%
2026-07-23	10.7000	11.4300	10.7000	11.4300	-4.829%	8	1,118	-48.731%
2026-07-22	12.0100	12.0100	12.0100	12.0100	-2.199%	1	1,117	-51.207%
2026-07-21	12.2800	12.2800	12.2800	12.2800	-1.603%	1	1,117	-52.280%
2026-07-20	12.4800	12.4800	12.4800	12.4800	-6.657%	2	1,117	-53.045%
2026-07-16	13.0900	13.3900	13.0900	13.3700	+3.403%	27	1,117	-56.171%
2026-07-14	14.7500	14.7500	12.9300	12.9300	+3.772%	46	1,117	-54.679%
2026-07-10	12.8200	12.8200	12.4600	12.4600	+0.080%	13	1,071	-52.970%
2026-07-09	12.4500	12.4500	12.4500	12.4500	+13.699%	1	1,064	-52.932%
2026-07-08	11.1500	11.1500	10.9500	10.9500	-4.617%	7	1,064	-46.484%
2026-07-02	11.4800	11.4800	11.4800	11.4800	+4.364%	1	1,071	-48.955%
2026-06-30	11.0000	11.0000	11.0000	11.0000	-6.859%	1	1,071	-46.727%
2026-06-25	12.0000	12.0000	11.8100	11.8100	+4.513%	2	1,070	-50.381%
2026-06-24	11.3000	11.3000	11.3000	11.3000	+7.619%	1	1,070	-48.142%
2026-06-23	10.2000	10.5000	10.2000	10.5000	+0.191%	55	1,070	-44.190%
2026-06-22	10.6000	10.6000	10.4800	10.4800	0.000%	2	1,022	-44.084%
2026-06-18	10.4800	10.4800	10.4800	10.4800	+3.762%	1	1,022	-44.084%
2026-06-17	10.1000	10.1000	10.1000	10.1000	-3.349%	1	1,022	-41.980%
2026-06-16	10.4500	10.4500	10.4500	10.4500	-2.154%	1	1,022	-43.923%
2026-06-15	10.8000	10.8000	10.6800	10.6800	-2.909%	2	1,023	-45.131%
2026-06-11	11.0000	11.0000	11.0000	11.0000	+20.879%	1	1,023	-46.727%
2026-06-09	9.1000	9.1000	9.1000	9.1000	+1.111%	1	1,024	-35.604%
2026-06-04	9.0000	9.0000	9.0000	9.0000	-5.263%	1	1,023	-34.889%
2026-06-03	9.5000	9.5000	9.5000	9.5000	-22.449%	2	1,022	-38.316%
2026-05-28	12.2000	12.2500	12.2000	12.2500	+7.930%	8	1,022	-52.163%
2026-05-27	11.3500	11.3500	11.3500	11.3500	-1.304%	6	1,018	-48.370%
2026-05-26	11.4000	11.5000	11.2500	11.5000	-17.857%	3	1,018	-49.043%
2026-05-19	14.0000	14.0000	14.0000	14.0000	+3.627%	5	1,016	-58.143%
2026-05-13	13.5100	13.5100	13.5100	13.5100	+3.130%	1	1,011	-56.625%
2026-05-11	12.8000	13.2500	12.8000	13.1000	+4.800%	29	1,011	-55.267%
2026-05-08	13.5000	13.5000	12.1000	12.5000	+3.563%	43	997	-53.120%
2026-05-07	12.9500	12.9500	12.0700	12.0700	-3.748%	7	965	-51.450%
2026-05-06	12.3000	12.5400	12.3000	12.5400	+0.320%	6	970	-53.270%
2026-05-05	13.0000	13.0000	12.5000	12.5000	-7.407%	7	966	-53.120%
2026-05-01	13.1000	13.5000	12.7000	13.5000	+5.386%	88	923	-56.593%
2026-04-29	11.0000	12.9000	11.0000	12.8100	+27.336%	13	923	-54.254%
2026-04-27	10.0600	10.0600	10.0600	10.0600	-0.396%	1	922	-41.750%
2026-04-24	10.1000	10.1000	10.1000	10.1000	+1.000%	1	922	-41.980%
2026-04-20	10.3500	10.3500	10.0000	10.0000	-1.478%	2	921	-41.400%
2026-04-17	10.5700	10.5700	10.1500	10.1500	+0.495%	3	921	-42.266%
2026-04-16	10.0400	10.1000	10.0400	10.1000	+7.447%	62	922	-41.980%
2026-04-13	9.4000	9.4000	9.4000	9.4000	-6.931%	1	921	-37.660%
2026-04-09	10.1000	10.1000	10.1000	10.1000	+8.021%	1	921	-41.980%
2026-04-07	9.0000	9.3500	9.0000	9.3500	+55.833%	35	921	-37.326%
2026-03-27	7.0000	7.0000	6.0000	6.0000	-29.412%	2	921	-2.333%
2026-03-23	8.5600	8.5600	8.5000	8.5000	-2.523%	2	920	-31.059%
2026-03-20	8.7200	8.7200	8.7200	8.7200	-5.217%	1	920	-32.798%
2026-03-19	7.8500	9.2000	7.8500	9.2000	-1.919%	2	920	-36.304%
2026-03-18	9.3800	9.3800	9.3800	9.3800	-4.090%	1	920	-37.527%
2026-03-17	9.7800	9.7800	9.7800	9.7800	-3.072%	1	920	-40.082%
2026-03-16	10.7000	10.7000	10.0900	10.0900	-10.470%	29	920	-41.923%
2026-03-13	11.1500	11.2700	11.1500	11.2700	-2.677%	23	923	-48.004%
2026-03-12	11.5800	11.5800	11.5800	11.5800	+0.696%	1	923	-49.396%
2026-03-10	11.2100	11.5000	11.2100	11.5000	+14.428%	16	923	-49.043%
2026-03-09	10.0500	10.0500	10.0500	10.0500	-3.365%	3	908	-41.692%
2026-03-06	10.4000	10.4000	10.4000	10.4000	+4.000%	5	908	-43.654%
2026-03-05	11.0000	11.0000	10.0000	10.0000	+5.263%	87	903	-41.400%
2026-03-02	9.5000	9.5000	9.5000	9.5000	-11.215%	90	930	-38.316%
2026-02-25	10.7000	10.7000	10.7000	10.7000	+22.286%	35	1,030	-45.234%
2026-02-24	8.7500	8.7500	8.7500	8.7500	-20.455%	1	1,030	-33.029%
2026-02-12	10.4400	11.0000	10.4400	11.0000	+8.911%	7	1,031	-46.727%
2026-02-11	10.1000	10.1000	10.1000	10.1000	+1.000%	1	1,025	-41.980%
2026-02-10	10.0000	10.0000	10.0000	10.0000	+4.058%	3	1,024	-41.400%
2026-02-05	9.6100	9.6100	9.6100	9.6100	+18.059%	3	1,021	-39.022%
2026-02-02	8.1700	8.1800	8.1400	8.1400	+3.694%	5	1,021	-28.010%
2026-01-30	8.0000	8.0000	7.7000	7.8500	-16.489%	38	1,022	-25.350%
2026-01-29	8.5000	9.4000	8.5000	9.4000	-9.354%	26	986	-37.660%
2026-01-28	13.1500	13.1500	10.3700	10.3700	+3.700%	13	973	-43.491%
2026-01-27	10.0000	10.0000	10.0000	10.0000	+1.523%	4	962	-41.400%
2026-01-26	10.2500	11.0000	9.6500	9.8500	-9.633%	75	960	-40.508%
2026-01-23	10.9000	10.9000	10.9000	10.9000	+18.478%	10	891	-46.239%
2026-01-22	10.0000	10.0000	9.2000	9.2000	-6.122%	2	881	-36.304%
2026-01-21	9.8000	9.8000	9.8000	9.8000	+12.644%	1	880	-40.204%
2026-01-15	8.4000	8.7000	8.4000	8.7000	+4.192%	55	879	-32.644%
2026-01-14	7.4000	8.3500	7.4000	8.3500	+15.972%	44	852	-29.820%
2026-01-08	6.3700	7.2000	6.3700	7.2000	+27.434%	26	848	-18.611%
2026-01-02	5.6500	5.6500	5.6500	5.6500	-9.600%	1	873	+3.717%
2025-12-29	6.2500	6.2500	6.2500	6.2500	+5.753%	1	872	-6.240%
2025-12-24	5.9100	5.9100	5.9100	5.9100	-0.672%	1	871	-0.846%
2025-12-23	6.5000	6.5000	5.9200	5.9500	-23.226%	30	871	-1.513%
2025-12-22	7.7500	7.7500	7.7500	7.7500	+3.333%	8	846	-24.387%
2025-12-19	7.8500	7.8500	7.5000	7.5000	-7.407%	5	854	-21.867%
2025-12-18	7.3500	8.1000	7.3500	8.1000	+24.424%	30	849	-27.654%
2025-12-16	6.5000	6.5100	6.5000	6.5100	-11.908%	2	879	-9.985%
2025-12-15	7.2000	7.3900	7.2000	7.3900	+13.692%	40	880	-20.704%
2025-12-11	6.5000	6.5000	6.5000	6.5000	+6.557%	1	840	-9.846%
2025-12-10	6.2000	6.2000	6.1000	6.1000	-11.594%	6	839	-3.934%
2025-12-08	6.5000	6.9000	6.5000	6.9000	-4.167%	30	839	-15.072%
2025-12-03	7.2000	7.2000	7.1500	7.2000	+6.352%	27	814	-18.611%
2025-12-02	6.5000	6.7800	6.5000	6.7700	+0.296%	49	839	-13.442%
2025-12-01	6.8000	6.8000	6.7500	6.7500	-11.184%	2	814	-13.185%
2025-11-28	7.6000	7.6000	7.6000	7.6000	+7.042%	1	813	-22.895%
2025-11-26	7.4000	7.4000	7.1000	7.1000	+1.719%	24	833	-17.465%
2025-11-25	6.8900	6.9800	6.8900	6.9800	+5.758%	4	833	-16.046%
2025-11-24	7.0500	7.0500	6.6000	6.6000	-12.000%	22	833	-11.212%
2025-11-21	7.5000	7.5000	7.5000	7.5000	+12.108%	20	813	-21.867%
2025-11-18	6.5000	6.6900	6.5000	6.6900	-10.800%	26	833	-12.407%
2025-11-11	7.5000	7.5000	7.4000	7.5000	+15.385%	30	816	-21.867%
2025-11-10	6.5000	6.5000	6.5000	6.5000	-7.143%	20	836	-9.846%
2025-11-07	6.8000	7.0000	6.8000	7.0000	+45.833%	60	816	-16.286%
2025-11-04	4.9500	5.4000	4.8000	4.8000	-17.241%	49	821	+22.083%
2025-11-03	5.5000	6.2000	5.5000	5.8000	+8.818%	251	530	+1.034%
2025-10-31	5.9000	5.9000	5.3300	5.3300	-17.236%	125	530	+9.944%
2025-10-30	6.5000	6.5000	6.4400	6.4400	-0.923%	2	405	-9.006%
2025-10-29	6.5000	6.5000	6.5000	6.5000	-9.091%	5	403	-9.846%
2025-10-28	7.0000	7.1500	7.0000	7.1500	+9.160%	27	398	-18.042%
2025-10-27	7.2500	7.2500	6.5500	6.5500	-0.758%	41	357	-10.534%
2025-10-23	6.6000	6.6000	6.6000	6.6000	-2.941%	1	357	-11.212%
2025-10-17	6.8500	6.8500	6.8000	6.8000	+7.937%	10	356	-13.824%
2025-10-16	6.0800	6.3000	6.0800	6.3000	+6.780%	101	346	-6.984%
2025-10-15	5.7500	6.1400	5.7500	5.9000	+16.832%	20	246	-0.678%
2025-10-14	5.0500	5.0500	5.0500	5.0500	-0.980%	15	246	+16.040%
2025-10-09	5.1000	5.1000	5.1000	5.1000	0.000%	100	231	+14.902%
2025-10-08	5.5200	5.5200	5.1000	5.1000	-3.774%	11	131	+14.902%
2025-10-07	5.3000	5.3000	5.3000	5.3000	-6.195%	5	120	+10.566%
2025-10-06	5.6500	5.6500	5.6500	5.6500	-19.170%	5	115	+3.717%
2025-10-03	6.9900	6.9900	6.9900	6.9900	+13.659%	1	110	-16.166%
2025-10-02	6.1500	6.1500	6.1500	6.1500	-3.150%	5	109	-4.715%
2025-10-01	6.3500	6.3500	6.3500	6.3500	+4.959%	2	105	-7.717%
2025-09-26	6.0500	6.0500	6.0500	6.0500	+0.833%	1	103	-3.140%
2025-09-25	6.0000	6.0000	6.0000	6.0000	-6.250%	1	102	-2.333%
2025-09-22	6.4000	6.4000	6.4000	6.4000	+6.312%	100	101	-8.438%
2025-09-16	6.0200	6.0200	6.0200	6.0200	+0.838%	1	2	-2.658%
2025-09-15	5.9700	5.9700	5.9700	5.9700	0.000%	1	1	-1.843%