Dark

SBUX20280121C130
SBUX Jan 21 2028 130.00 Call (SBUX280121C00130000)
option OPRA

EOD

Sep 23, 2026

4.30-14.000%(-0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	4.3000	4.3000	4.3000	4.3000	-14.000%	2	1,422	0.000%
2026-09-21	5.0000	5.0000	5.0000	5.0000	-2.344%	1	1,424	-14.000%
2026-09-16	5.1800	5.1800	5.1200	5.1200	+2.400%	20	1,425	-16.016%
2026-09-15	5.4000	5.4000	5.0000	5.0000	-10.714%	29	1,412	-14.000%
2026-09-11	5.9000	5.9000	5.6000	5.6000	-3.448%	5	1,413	-23.214%
2026-09-10	5.8800	5.9500	5.8000	5.8000	-7.937%	6	1,410	-25.862%
2026-09-09	6.3000	6.3000	6.3000	6.3000	-24.188%	30	1,409	-31.746%
2026-09-01	6.5500	8.3100	6.5500	8.3100	-10.645%	38	1,409	-48.255%
2026-08-28	9.3000	9.3000	9.3000	9.3000	+3.333%	3	1,409	-53.763%
2026-08-21	9.0000	9.0000	9.0000	9.0000	-3.226%	2	1,409	-52.222%
2026-08-14	9.3500	9.3500	9.3000	9.3000	-7.278%	55	1,409	-53.763%
2026-08-13	10.0300	10.0300	10.0300	10.0300	+23.827%	2	1,457	-57.129%
2026-08-10	9.7500	9.7500	8.1000	8.1000	+3.053%	4	1,455	-46.914%
2026-08-04	7.8600	7.8600	7.8600	7.8600	-26.884%	2	1,457	-45.293%
2026-08-03	10.7500	10.7500	10.7500	10.7500	+22.437%	5	1,455	-60.000%
2026-07-31	8.7800	8.7800	8.7800	8.7800	-7.579%	2	1,450	-51.025%
2026-07-30	9.1600	9.9500	9.1600	9.5000	+3.261%	37	1,448	-54.737%
2026-07-24	9.2000	9.2000	9.2000	9.2000	-3.665%	2	1,423	-53.261%
2026-07-15	9.3400	9.5500	9.3400	9.5500	-5.164%	5	1,425	-54.974%
2026-07-13	10.0700	10.0700	10.0700	10.0700	+24.321%	1	1,424	-57.299%
2026-07-09	8.1000	8.1000	8.1000	8.1000	-5.814%	1	1,424	-46.914%
2026-07-08	8.6000	8.6000	8.6000	8.6000	+7.500%	1	1,424	-50.000%
2026-07-07	8.0000	8.0000	8.0000	8.0000	-7.940%	1	1,424	-46.250%
2026-06-26	8.6900	8.6900	8.6900	8.6900	+2.235%	1	1,424	-50.518%
2026-06-25	8.5000	8.5000	8.5000	8.5000	-0.585%	1	1,423	-49.412%
2026-06-18	8.5000	8.5500	8.3100	8.5500	+4.779%	21	1,424	-49.708%
2026-06-17	8.0900	8.1600	8.0900	8.1600	-0.488%	2	1,424	-47.304%
2026-06-15	8.2000	8.2000	8.2000	8.2000	+13.103%	2	1,424	-47.561%
2026-06-09	7.2500	7.2500	7.2000	7.2500	+16.935%	34	1,424	-40.690%
2026-06-05	6.2000	6.2000	6.2000	6.2000	-6.486%	8	1,440	-30.645%
2026-06-04	6.6300	6.6300	6.6300	6.6300	-3.212%	1	1,440	-35.143%
2026-06-02	6.8500	6.8500	6.8500	6.8500	-28.272%	1	1,439	-37.226%
2026-05-28	9.5500	9.5500	9.5500	9.5500	+11.047%	8	1,439	-54.974%
2026-05-27	8.4000	8.8000	8.4000	8.6000	-9.569%	89	1,435	-50.000%
2026-05-22	9.5100	9.5100	9.5100	9.5100	-5.842%	100	1,384	-54.784%
2026-05-15	10.1000	10.1000	10.1000	10.1000	+1.508%	8	1,409	-57.426%
2026-05-13	9.9500	9.9500	9.9500	9.9500	-3.398%	6	1,401	-56.784%
2026-05-11	10.3000	10.3000	10.3000	10.3000	+15.730%	2	1,402	-58.252%
2026-05-07	9.0000	9.2500	8.9000	8.9000	-3.784%	21	1,400	-51.685%
2026-05-05	9.5000	9.5000	9.2500	9.2500	+4.520%	4	1,410	-53.514%
2026-05-01	9.9500	9.9500	8.8500	8.8500	-1.885%	11	1,424	-51.412%
2026-04-30	9.4500	9.4500	9.0200	9.0200	-6.334%	2	1,424	-52.328%
2026-04-29	8.3000	10.0300	8.3000	9.6300	+43.731%	6	1,424	-55.348%
2026-04-28	7.5000	7.5000	6.7000	6.7000	-9.091%	2	1,425	-35.821%
2026-04-27	7.2700	7.3700	7.2600	7.3700	-10.667%	8	1,426	-41.655%
2026-04-17	8.2000	8.2500	8.2000	8.2500	+7.143%	14	1,421	-47.879%
2026-04-15	7.8000	7.8000	7.7000	7.7000	+2.394%	2	1,421	-44.156%
2026-04-09	7.5200	7.5200	7.5200	7.5200	+27.458%	1	1,423	-42.819%
2026-03-24	5.9000	5.9000	5.9000	5.9000	-7.813%	5	1,423	-27.119%
2026-03-23	6.4500	6.4500	6.4000	6.4000	-10.739%	11	1,418	-32.813%
2026-03-17	7.1700	7.1700	7.1700	7.1700	-8.429%	3	1,429	-40.028%
2026-03-16	8.0000	8.0000	7.8300	7.8300	-7.882%	3	1,429	-45.083%
2026-03-13	8.3200	8.5000	8.3200	8.5000	-6.388%	3	1,428	-49.412%
2026-03-12	8.8200	9.3400	8.8200	9.0800	+19.004%	8	1,428	-52.643%
2026-03-11	9.0000	9.0000	7.6300	7.6300	-12.600%	3	1,426	-43.644%
2026-03-10	8.5000	8.7300	8.5000	8.7300	-0.795%	4	1,426	-50.745%
2026-03-09	8.8000	8.8000	8.8000	8.8000	+8.642%	15	1,426	-51.136%
2026-03-06	8.1000	8.1000	8.1000	8.1000	+5.882%	22	1,411	-46.914%
2026-02-25	7.6500	7.6500	7.6500	7.6500	+16.438%	16	1,410	-43.791%
2026-02-23	6.3500	6.6500	6.3500	6.5700	-17.875%	13	1,410	-34.551%
2026-02-17	8.0000	8.0000	8.0000	8.0000	+5.402%	1	1,405	-46.250%
2026-02-11	7.5900	7.5900	7.5900	7.5900	-5.125%	2	1,404	-43.347%
2026-02-06	7.8000	8.0000	7.6600	8.0000	+18.519%	3	1,404	-46.250%
2026-02-04	6.7500	6.7500	6.7500	6.7500	+16.379%	2	1,402	-36.296%
2026-02-03	5.8000	5.8000	5.8000	5.8000	-13.433%	4	1,402	-25.862%
2026-01-29	6.7000	6.7000	6.7000	6.7000	-4.830%	1	1,402	-35.821%
2026-01-28	7.8500	7.8500	7.0400	7.0400	-2.897%	11	1,402	-38.920%
2026-01-27	7.2500	7.2500	7.2500	7.2500	-9.375%	1	1,391	-40.690%
2026-01-26	7.6000	8.0000	7.4000	8.0000	+17.647%	3	1,391	-46.250%
2026-01-22	7.8300	8.1200	6.8000	6.8000	-8.356%	87	1,389	-36.765%
2026-01-21	7.3500	7.5000	7.3300	7.4200	+13.282%	80	1,346	-42.049%
2026-01-20	6.5400	6.5500	6.5400	6.5500	+0.769%	2	1,321	-34.351%
2026-01-16	6.7000	6.7000	6.5000	6.5000	-2.985%	5	1,317	-33.846%
2026-01-15	6.3000	6.7000	6.3000	6.7000	+9.836%	13	1,317	-35.821%
2026-01-14	6.1000	6.1000	6.1000	6.1000	0.000%	1	1,317	-29.508%
2026-01-13	6.1000	6.1000	6.1000	6.1000	+6.457%	1	1,317	-29.508%
2026-01-12	6.0000	6.0000	5.6900	5.7300	+3.243%	35	1,317	-24.956%
2026-01-08	5.6500	5.6500	5.5500	5.5500	+21.978%	4	1,302	-22.523%
2026-01-02	4.8000	4.8000	4.5500	4.5500	0.000%	3	1,301	-5.495%
2025-12-30	4.5500	4.5500	4.5500	4.5500	-9.000%	1	1,300	-5.495%
2025-12-29	4.8000	5.0000	4.8000	5.0000	+11.111%	22	1,300	-14.000%
2025-12-24	4.5000	4.5000	4.5000	4.5000	+1.124%	5	1,283	-4.444%
2025-12-23	5.0000	5.0000	4.4500	4.4500	-25.461%	210	1,283	-3.371%
2025-12-22	5.9700	5.9700	5.9700	5.9700	+1.531%	8	1,073	-27.973%
2025-12-18	5.8800	5.8800	5.8800	5.8800	+30.667%	2	1,081	-26.871%
2025-12-10	4.5000	4.5000	4.5000	4.5000	0.000%	1	1,079	-4.444%
2025-12-09	4.8500	4.8500	4.5000	4.5000	-7.216%	2	1,079	-4.444%
2025-12-08	4.9000	5.0000	4.8500	4.8500	-6.731%	182	1,077	-11.340%
2025-12-05	5.0000	5.2000	5.0000	5.2000	-16.800%	5	895	-17.308%
2025-12-03	6.2500	6.2500	6.2500	6.2500	+13.636%	5	895	-31.200%
2025-11-26	5.6500	5.6500	5.5000	5.5000	+0.917%	2	890	-21.818%
2025-11-24	5.4000	5.4500	5.4000	5.4500	-0.729%	54	890	-21.101%
2025-11-20	5.4900	5.5500	5.4900	5.4900	+0.734%	307	837	-21.676%
2025-11-19	5.4500	5.4500	5.4500	5.4500	-13.492%	500	530	-21.101%
2025-11-12	6.3000	6.3000	6.3000	6.3000	+5.000%	2	30	-31.746%
2025-11-11	5.5000	6.0000	5.5000	6.0000	+17.647%	7	30	-28.333%
2025-11-07	5.0000	5.1000	5.0000	5.1000	+8.511%	2	28	-15.686%
2025-11-06	4.1000	4.7000	4.1000	4.7000	+23.684%	10	28	-8.511%
2025-11-05	3.8000	3.8000	3.8000	3.8000	+5.556%	1	33	+13.158%
2025-11-04	4.0000	4.0000	3.5000	3.6000	-16.667%	14	33	+19.444%
2025-11-03	4.3200	4.3200	4.3200	4.3200	+4.854%	2	25	-0.463%
2025-10-31	4.2000	4.2000	4.0000	4.1200	-9.451%	17	25	+4.369%
2025-10-30	4.8000	4.8000	4.5500	4.5500	-7.143%	6	9	-5.495%
2025-10-29	5.0000	5.0000	4.9000	4.9000	0.000%	3	0	-12.245%