Dark

SBUX20280121C125
SBUX Jan 21 2028 125.00 Call (SBUX280121C00125000)
option OPRA

EOD

Sep 23, 2026

6.00+12.150%(+0.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	6.0000	6.0000	6.0000	6.0000	+12.150%	5	1,240	0.000%
2026-09-22	5.1300	5.3500	5.1300	5.3500	-2.727%	2	1,245	+12.150%
2026-09-18	5.5000	5.5000	5.5000	5.5000	-8.333%	1	1,245	+9.091%
2026-09-17	6.0000	6.0000	6.0000	6.0000	-3.537%	1	1,245	0.000%
2026-09-16	6.2200	6.2200	6.2200	6.2200	+4.188%	1	1,244	-3.537%
2026-09-15	6.8000	6.8000	5.9700	5.9700	-17.083%	14	1,244	+0.503%
2026-09-14	6.9000	7.2000	6.9000	7.2000	+7.463%	5	1,244	-16.667%
2026-09-11	6.9000	7.1000	6.7000	6.7000	-5.634%	11	1,245	-10.448%
2026-09-10	7.1000	7.1000	7.1000	7.1000	-3.401%	2	1,239	-15.493%
2026-09-09	7.3500	7.3500	7.3500	7.3500	-20.626%	3	1,239	-18.367%
2026-08-21	9.2600	9.2600	9.2600	9.2600	-5.990%	6	1,239	-35.205%
2026-08-19	9.8500	9.8500	9.8500	9.8500	-8.796%	3	1,237	-39.086%
2026-08-14	11.1000	11.1000	10.8000	10.8000	-7.771%	4	1,240	-44.444%
2026-08-13	12.4300	12.4300	11.7100	11.7100	+7.431%	9	1,236	-48.762%
2026-08-12	10.9000	11.0400	10.9000	10.9000	+10.101%	4	1,233	-44.954%
2026-08-10	9.9000	9.9000	9.9000	9.9000	-6.161%	1	1,233	-39.394%
2026-08-05	10.5500	10.5500	10.5500	10.5500	+9.213%	1	1,232	-43.128%
2026-08-03	10.5000	10.9500	9.6600	9.6600	-2.817%	12	1,231	-37.888%
2026-07-24	9.9400	9.9400	9.9400	9.9400	-2.549%	1	1,225	-39.638%
2026-07-20	10.2000	10.2000	10.2000	10.2000	-13.413%	5	1,226	-41.176%
2026-07-17	11.7800	11.7800	11.7800	11.7800	+3.515%	1	1,223	-49.066%
2026-07-14	11.3800	11.3800	11.3800	11.3800	+1.971%	10	1,224	-47.276%
2026-07-09	11.1600	11.1600	11.1600	11.1600	+12.161%	3	1,214	-46.237%
2026-07-07	9.7800	9.9500	9.7800	9.9500	-0.599%	45	1,211	-39.698%
2026-07-02	10.0100	10.0100	10.0100	10.0100	+0.100%	3	1,204	-40.060%
2026-06-25	10.0000	10.0000	10.0000	10.0000	-5.033%	1	1,204	-40.000%
2026-06-15	10.3600	10.5300	10.3600	10.5300	+12.021%	2	1,203	-43.020%
2026-06-10	8.6000	9.4000	8.6000	9.4000	+13.253%	10	1,203	-36.170%
2026-06-09	8.5000	8.5000	8.3000	8.3000	+18.571%	2	1,200	-27.711%
2026-06-05	7.0000	7.0000	7.0000	7.0000	-8.377%	1	1,199	-14.286%
2026-06-04	8.0300	8.0300	7.6400	7.6400	-4.857%	16	1,198	-21.466%
2026-06-02	7.9500	8.0300	7.9500	8.0300	+0.375%	6	1,193	-25.280%
2026-06-01	8.0000	8.0000	8.0000	8.0000	-19.192%	2	1,197	-25.000%
2026-05-27	10.0700	10.0800	9.9000	9.9000	-4.070%	124	1,197	-39.394%
2026-05-26	10.3200	10.3200	10.3200	10.3200	-4.444%	1	1,122	-41.860%
2026-05-21	11.0000	11.1500	10.8000	10.8000	-6.087%	8	1,122	-44.444%
2026-05-13	11.9000	11.9000	11.5000	11.5000	+6.580%	18	1,127	-47.826%
2026-05-08	10.7900	10.7900	10.7900	10.7900	-5.351%	1	1,134	-44.393%
2026-05-06	11.4000	11.4000	11.4000	11.4000	+3.636%	1	1,134	-47.368%
2026-05-01	11.0000	11.0000	11.0000	11.0000	-1.786%	1	1,133	-45.455%
2026-04-29	10.5500	11.5200	10.5500	11.2000	+43.590%	12	1,133	-46.429%
2026-04-28	7.8000	7.8000	7.8000	7.8000	-9.827%	21	1,123	-23.077%
2026-04-24	8.6500	8.6500	8.6500	8.6500	-8.947%	2	1,112	-30.636%
2026-04-23	9.5000	9.5000	9.5000	9.5000	+3.373%	1	1,110	-36.842%
2026-04-17	9.1000	9.2800	9.1000	9.1900	+12.073%	4	1,110	-34.712%
2026-04-13	8.2000	8.2000	8.2000	8.2000	-6.286%	7	1,111	-26.829%
2026-04-08	8.7500	8.7500	8.7500	8.7500	+36.293%	1	1,111	-31.429%
2026-04-06	6.4200	6.4200	6.4200	6.4200	+0.312%	6	1,112	-6.542%
2026-04-01	6.6000	6.8500	6.4000	6.4000	+2.400%	500	1,112	-6.250%
2026-03-31	6.2600	6.2600	6.2000	6.2500	+12.208%	47	1,161	-4.000%
2026-03-30	5.5700	5.6200	5.5700	5.5700	-1.416%	24	1,151	+7.720%
2026-03-27	5.6500	5.6500	5.6500	5.6500	-24.667%	2	1,138	+6.195%
2026-03-20	7.5000	7.5000	7.5000	7.5000	-28.910%	2	1,138	-20.000%
2026-03-12	10.0300	10.6500	10.0300	10.5500	+9.553%	6	1,140	-43.128%
2026-03-11	9.6300	9.6300	9.6300	9.6300	-3.216%	2	1,137	-37.695%
2026-03-10	9.2000	9.9500	9.0300	9.9500	+16.238%	12	1,135	-39.698%
2026-03-06	8.6000	8.6000	8.5500	8.5600	-1.722%	70	1,131	-29.907%
2026-02-25	8.7100	8.7100	8.7100	8.7100	+17.703%	1	1,129	-31.114%
2026-02-23	7.3000	7.4000	7.3000	7.4000	-9.866%	2	1,129	-18.919%
2026-02-12	8.2100	8.2100	8.2100	8.2100	+0.244%	8	1,128	-26.918%
2026-02-11	8.3900	8.3900	8.1900	8.1900	-10.492%	4	1,132	-26.740%
2026-02-09	9.2500	9.2500	9.0500	9.1500	+0.771%	18	1,132	-34.426%
2026-02-06	9.0200	9.0800	9.0200	9.0800	+0.889%	2	1,132	-33.921%
2026-02-05	9.0000	9.0000	9.0000	9.0000	+4.651%	1	1,132	-33.333%
2026-02-04	8.4000	8.6000	8.3500	8.6000	+23.741%	21	1,132	-30.233%
2026-02-02	6.6100	7.0000	6.6000	6.9500	-8.912%	65	1,152	-13.669%
2026-01-29	7.6300	7.6300	7.6300	7.6300	-16.612%	1	1,192	-21.363%
2026-01-28	10.3000	10.3000	9.1500	9.1500	+2.809%	3	1,191	-34.426%
2026-01-26	8.9000	8.9000	8.9000	8.9000	-2.198%	5	1,190	-32.584%
2026-01-23	9.2000	9.2000	9.1000	9.1000	+1.111%	3	1,185	-34.066%
2026-01-22	9.0000	9.0000	9.0000	9.0000	+4.651%	3	1,184	-33.333%
2026-01-21	8.1500	8.6000	8.1500	8.6000	+15.127%	36	1,181	-30.233%
2026-01-20	7.4700	7.4700	7.4700	7.4700	-4.598%	27	1,199	-19.679%
2026-01-15	7.7000	7.8300	7.3000	7.8300	+19.542%	163	1,172	-23.372%
2026-01-13	6.5500	6.5500	6.5500	6.5500	-2.385%	3	1,163	-8.397%
2026-01-12	6.8000	6.8000	6.7100	6.7100	+11.647%	2	1,163	-10.581%
2026-01-05	6.0100	6.0100	6.0100	6.0100	+16.699%	2	1,158	-0.166%
2025-12-31	5.1500	5.1500	5.1500	5.1500	-2.277%	3	1,158	+16.505%
2025-12-24	5.3900	5.5000	5.1000	5.2700	-27.808%	94	1,138	+13.852%
2025-12-18	7.2500	7.5000	7.2500	7.3000	+26.298%	37	1,138	-17.808%
2025-12-02	5.7800	5.7800	5.7800	5.7800	-3.667%	1	1,155	+3.806%
2025-12-01	6.0000	6.0000	6.0000	6.0000	-3.382%	1	1,155	0.000%
2025-11-26	6.2500	6.2500	6.2000	6.2100	-0.640%	12	1,151	-3.382%
2025-11-25	6.0000	6.2500	6.0000	6.2500	-8.088%	14	1,151	-4.000%
2025-11-21	6.8000	6.8000	6.8000	6.8000	+9.501%	36	1,151	-11.765%
2025-11-20	6.2100	6.2700	6.2000	6.2100	+3.500%	313	1,151	-3.382%
2025-11-17	6.0000	6.0000	6.0000	6.0000	0.000%	5	1,159	0.000%
2025-11-13	6.0000	6.0000	6.0000	6.0000	-10.448%	10	1,154	0.000%
2025-11-11	6.7000	6.7000	6.7000	6.7000	+17.544%	2	1,163	-10.448%
2025-11-07	5.7000	5.7000	5.7000	5.7000	+7.547%	1	1,163	+5.263%
2025-11-06	5.3000	5.3000	5.3000	5.3000	+8.163%	1	1,164	+13.208%
2025-11-05	4.9000	4.9000	4.9000	4.9000	+11.364%	1	1,165	+22.449%
2025-11-04	4.3000	4.4000	4.1000	4.4000	-5.172%	6	1,166	+36.364%
2025-10-31	4.7000	4.7000	4.6400	4.6400	-16.846%	3	1,162	+29.310%
2025-10-29	5.5000	5.5800	5.5000	5.5800	-10.145%	3	1,161	+7.527%
2025-10-28	6.1600	6.2100	6.1600	6.2100	+11.892%	3	1,163	-3.382%
2025-10-27	6.1500	6.2600	5.5500	5.5500	-9.016%	51	1,152	+8.108%
2025-10-24	6.1000	6.1000	6.1000	6.1000	+3.390%	2	1,152	-1.639%
2025-10-23	5.9000	5.9000	5.9000	5.9000	+8.257%	3	1,152	+1.695%
2025-10-20	5.4500	5.4500	5.4500	5.4500	+4.808%	5	1,155	+10.092%
2025-10-17	6.0000	6.0000	5.2000	5.2000	-6.643%	4	1,160	+15.385%
2025-10-16	5.5000	5.5700	5.5000	5.5700	+9.216%	3	1,160	+7.720%
2025-10-15	5.1000	5.1000	5.0000	5.1000	+9.677%	4	1,161	+17.647%
2025-10-13	4.3000	4.6500	4.3000	4.6500	+3.333%	5	1,161	+29.032%
2025-10-10	4.6500	4.6500	4.5000	4.5000	+2.740%	2	1,158	+33.333%
2025-10-09	4.4500	4.4500	4.3800	4.3800	-1.573%	6	1,156	+36.986%
2025-10-08	4.7000	4.7000	4.4500	4.4500	-3.261%	10	1,154	+34.831%
2025-10-07	5.5000	5.5000	4.6000	4.6000	-20.690%	4	1,153	+30.435%
2025-10-06	4.9500	6.0500	4.9500	5.8000	-7.200%	5	1,153	+3.448%
2025-10-02	5.7000	6.2500	5.7000	6.2500	+13.636%	55	1,150	-4.000%
2025-10-01	5.5000	5.5000	5.5000	5.5000	-0.722%	6	1,128	+9.091%
2025-09-30	5.5100	5.5400	5.5100	5.5400	+4.528%	10	1,134	+8.303%
2025-09-29	5.7700	5.7800	5.3000	5.3000	+6.000%	62	1,125	+13.208%
2025-09-26	5.0000	5.0000	5.0000	5.0000	-15.254%	3	1,063	+20.000%
2025-09-25	5.8000	5.9000	5.1500	5.9000	+4.982%	29	1,063	+1.695%
2025-09-24	5.7500	6.0000	5.6200	5.6200	-0.531%	10	1,054	+6.762%
2025-09-23	5.7700	6.9500	5.6500	5.6500	+2.727%	22	1,050	+6.195%
2025-09-22	5.4400	5.7000	5.3400	5.5000	+2.804%	276	1,059	+9.091%
2025-09-19	5.3500	5.3500	5.3500	5.3500	+5.315%	1	826	+12.150%
2025-09-18	4.9400	5.1000	4.9400	5.0800	+0.594%	14	825	+18.110%
2025-09-17	5.0700	5.3000	5.0500	5.0500	-8.845%	191	813	+18.812%
2025-09-16	5.3000	5.5400	5.3000	5.5400	+10.800%	321	627	+8.303%
2025-09-15	5.0500	5.0500	4.9500	5.0000	0.000%	307	307	+20.000%