Dark

SBUX20280121C70
SBUX Jan 21 2028 70.00 Call (SBUX280121C00070000)
option OPRA

EOD

Sep 28, 2026

30.70+4.033%(+1.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	30.7500	30.7500	30.7000	30.7000	+4.033%	2	552	0.000%
2026-09-23	29.2300	29.5100	29.2300	29.5100	-1.006%	2	553	+4.033%
2026-09-21	29.8100	29.8100	29.8100	29.8100	-5.814%	1	553	+2.986%
2026-09-15	31.6700	31.6700	31.6500	31.6500	-7.185%	7	554	-3.002%
2026-09-11	34.1000	34.1000	34.1000	34.1000	+0.029%	1	547	-9.971%
2026-09-10	34.0900	34.0900	34.0900	34.0900	-17.157%	5	546	-9.944%
2026-09-04	39.3000	41.1500	39.3000	41.1500	+2.978%	4	551	-25.395%
2026-09-03	39.9000	40.1000	39.9000	39.9600	+0.025%	74	551	-23.173%
2026-09-01	39.9500	39.9500	39.9500	39.9500	-0.868%	10	502	-23.154%
2026-08-31	40.1700	40.4000	40.1700	40.3000	+0.574%	42	497	-23.821%
2026-08-25	40.2500	40.2500	40.0700	40.0700	-2.149%	9	467	-23.384%
2026-08-24	40.9500	40.9500	40.9500	40.9500	+1.361%	1	471	-25.031%
2026-08-19	42.1500	42.1500	40.4000	40.4000	-2.179%	4	470	-24.010%
2026-08-18	42.0000	42.0000	41.2000	41.3000	+7.974%	64	470	-25.666%
2026-08-06	38.6500	38.6500	38.2500	38.2500	+4.138%	22	412	-19.739%
2026-08-04	36.5900	36.7300	36.5900	36.7300	-6.777%	63	392	-16.417%
2026-08-03	39.5000	39.6700	39.4000	39.4000	-10.455%	29	371	-22.081%
2026-07-31	44.0000	44.0000	44.0000	44.0000	+10.000%	2	348	-30.227%
2026-07-30	41.5000	41.5000	40.0000	40.0000	+8.108%	7	346	-23.250%
2026-07-28	37.9800	37.9800	37.0000	37.0000	-4.639%	3	346	-17.027%
2026-07-22	38.9000	39.0200	38.7000	38.8000	+8.108%	36	347	-20.876%
2026-07-06	35.3200	35.8900	35.3200	35.8900	-6.219%	3	365	-14.461%
2026-06-25	38.2700	38.2700	38.2700	38.2700	+4.420%	1	362	-19.781%
2026-06-15	36.6500	36.8000	36.6000	36.6500	+2.004%	4	362	-16.235%
2026-06-11	35.9300	35.9300	35.9300	35.9300	+14.100%	2	362	-14.556%
2026-06-08	31.4900	31.4900	31.4900	31.4900	-0.975%	2	363	-2.509%
2026-06-02	32.2500	32.2500	31.8000	31.8000	-1.456%	2	361	-3.459%
2026-06-01	32.2700	32.2700	32.2700	32.2700	-15.191%	4	362	-4.865%
2026-05-22	38.0500	38.0500	38.0500	38.0500	-5.770%	36	361	-19.317%
2026-05-19	40.3800	40.3800	40.3800	40.3800	-4.988%	1	397	-23.972%
2026-05-14	42.5000	42.5000	42.5000	42.5000	+4.294%	5	396	-27.765%
2026-05-12	40.7500	40.7500	40.7500	40.7500	-1.570%	5	391	-24.663%
2026-05-11	41.4000	41.4000	41.4000	41.4000	+4.890%	3	391	-25.845%
2026-05-08	39.4700	39.4700	39.4700	39.4700	-4.385%	2	388	-22.219%
2026-05-06	40.1900	41.2800	40.1900	41.2800	+4.111%	6	390	-25.630%
2026-05-05	39.6000	39.8500	39.5500	39.6500	-0.627%	6	386	-22.573%
2026-05-04	40.2500	40.2500	39.9000	39.9000	-3.038%	2	385	-23.058%
2026-05-01	41.0000	41.8500	41.0000	41.1500	+5.109%	6	380	-25.395%
2026-04-30	39.1500	39.1500	39.1500	39.1500	-3.214%	4	380	-21.584%
2026-04-29	37.8500	40.4500	37.8500	40.4500	+16.236%	6	380	-24.104%
2026-04-17	34.8000	34.8000	34.8000	34.8000	+6.880%	1	377	-11.782%
2026-04-13	32.5600	32.5600	32.5600	32.5600	-2.806%	1	378	-5.713%
2026-04-09	33.5000	33.5000	33.5000	33.5000	-0.030%	1	378	-8.358%
2026-04-08	33.2000	33.5100	33.2000	33.5100	+21.413%	2	379	-8.386%
2026-03-31	27.6000	27.6000	27.6000	27.6000	-0.612%	5	381	+11.232%
2026-03-27	27.7700	27.7700	27.7700	27.7700	-3.910%	1	381	+10.551%
2026-03-26	29.1200	29.1200	28.9000	28.9000	-5.740%	6	381	+6.228%
2026-03-18	30.6600	30.6600	30.6600	30.6600	-14.070%	5	378	+0.130%
2026-03-13	36.0300	36.0300	35.6800	35.6800	-1.300%	7	381	-13.957%
2026-03-10	36.5500	36.5500	36.1500	36.1500	+9.215%	2	379	-15.076%
2026-03-06	33.1000	33.1000	33.1000	33.1000	-3.807%	1	378	-7.251%
2026-02-26	34.6000	34.6000	34.4100	34.4100	+9.065%	2	378	-10.782%
2026-02-19	31.5500	31.5500	31.5500	31.5500	-12.483%	1	378	-2.694%
2026-02-12	36.1000	36.1000	36.0500	36.0500	+3.503%	8	378	-14.840%
2026-02-11	34.8300	34.8300	34.8300	34.8300	+2.081%	2	384	-11.858%
2026-02-09	34.2000	34.2000	34.1200	34.1200	+0.323%	4	384	-10.023%
2026-02-06	34.0100	34.0100	34.0100	34.0100	+6.782%	1	384	-9.732%
2026-02-05	31.9300	31.9500	31.6900	31.8500	-1.515%	70	385	-3.611%
2026-02-04	32.0000	32.3400	32.0000	32.3400	+18.072%	6	385	-5.071%
2026-02-02	27.7500	27.7500	27.3900	27.3900	+3.947%	4	388	+12.085%
2026-01-30	28.5000	28.5000	26.3500	26.3500	-12.458%	6	386	+16.509%
2026-01-29	30.5000	30.5000	29.7000	30.1000	-4.687%	194	382	+1.993%
2026-01-28	32.2500	32.2500	31.4000	31.5800	+3.541%	556	273	-2.787%
2026-01-20	30.4000	30.5000	30.3500	30.5000	+2.590%	3	206	+0.656%
2026-01-16	29.7300	29.7300	29.7300	29.7300	-3.160%	10	195	+3.263%
2026-01-15	30.7000	30.7000	30.7000	30.7000	+9.643%	1	195	0.000%
2026-01-13	27.2900	28.0500	27.2900	28.0000	+11.111%	3	196	+9.643%
2026-01-07	25.1100	25.3400	25.1000	25.2000	-0.670%	84	195	+21.825%
2026-01-05	25.3500	25.5000	25.0300	25.3700	+8.884%	57	133	+21.009%
2025-12-31	23.3000	23.3000	23.3000	23.3000	-6.200%	1	133	+31.760%
2025-12-29	24.8400	24.8400	24.8400	24.8400	+4.766%	5	133	+23.591%
2025-12-26	23.7100	23.7100	23.7100	23.7100	+0.466%	1	128	+29.481%
2025-12-24	23.6000	23.6000	23.6000	23.6000	+2.609%	1	129	+30.085%
2025-12-23	23.0000	23.0000	23.0000	23.0000	-10.331%	1	129	+33.478%
2025-12-22	25.7500	25.7500	25.6500	25.6500	-5.000%	2	128	+19.688%
2025-12-19	27.0000	27.0000	27.0000	27.0000	-1.568%	1	128	+13.704%
2025-12-18	27.4300	27.4300	27.4300	27.4300	+14.292%	1	128	+11.921%
2025-12-17	24.0000	24.0000	24.0000	24.0000	-2.399%	12	127	+27.917%
2025-12-12	24.5900	24.5900	24.5900	24.5900	+9.289%	1	127	+24.847%
2025-12-10	23.6000	23.6000	22.5000	22.5000	-12.075%	2	127	+36.444%
2025-12-04	25.5900	25.5900	25.5900	25.5900	+3.603%	1	126	+19.969%
2025-11-25	25.0000	25.0000	24.7000	24.7000	+6.009%	6	126	+24.291%
2025-11-24	23.4000	23.4000	23.3000	23.3000	-1.271%	2	129	+31.760%
2025-11-20	23.6000	23.6000	23.6000	23.6000	-2.479%	1	129	+30.085%
2025-11-19	24.2000	24.2000	24.2000	24.2000	+1.255%	2	129	+26.860%
2025-11-17	23.9000	23.9000	23.9000	23.9000	-2.049%	23	130	+28.452%
2025-11-14	24.4000	24.4000	24.4000	24.4000	-4.126%	1	110	+25.820%
2025-11-13	25.4500	25.4500	25.4500	25.4500	-7.455%	2	110	+20.629%
2025-11-12	27.5000	27.5000	27.5000	27.5000	+23.651%	5	110	+11.636%
2025-11-06	22.5000	22.6000	22.2400	22.2400	+11.200%	3	110	+38.040%
2025-11-05	21.6000	21.6000	20.0000	20.0000	+2.669%	2	110	+53.500%
2025-11-04	20.3100	20.6000	19.4800	19.4800	-10.230%	13	110	+57.598%
2025-11-03	21.7000	21.7000	21.7000	21.7000	+4.478%	10	105	+41.475%
2025-10-31	21.8500	21.8500	20.7700	20.7700	-13.817%	6	105	+47.809%
2025-10-30	24.1000	24.1000	24.1000	24.1000	-6.262%	2	102	+27.386%
2025-10-27	25.7100	25.7100	25.7100	25.7100	+1.220%	1	99	+19.409%
2025-10-23	24.5500	25.4000	24.5500	25.4000	+5.176%	8	99	+20.866%
2025-10-17	24.0000	24.1500	24.0000	24.1500	+1.641%	2	99	+27.122%
2025-10-16	23.7600	23.7600	23.7600	23.7600	+6.071%	1	99	+29.209%
2025-10-15	22.4000	22.4000	22.4000	22.4000	+6.061%	5	99	+37.054%
2025-10-14	20.0000	21.1800	19.7500	21.1200	+3.937%	8	99	+45.360%
2025-10-13	21.0000	21.0000	19.8400	20.3200	+4.205%	6	101	+51.083%
2025-10-10	21.3200	21.3200	19.5000	19.5000	-4.035%	12	98	+57.436%
2025-10-09	20.8000	20.8000	20.3200	20.3200	-1.598%	5	102	+51.083%
2025-10-08	20.9700	20.9700	20.6500	20.6500	-6.561%	8	100	+48.668%
2025-10-07	21.9000	22.1000	21.9000	22.1000	-0.450%	21	93	+38.914%
2025-10-06	23.0000	23.0000	22.2000	22.2000	-12.941%	5	74	+38.288%
2025-10-03	25.5000	25.5000	25.5000	25.5000	-3.226%	1	69	+20.392%
2025-10-02	26.0000	26.3500	26.0000	26.3500	+6.250%	2	68	+16.509%
2025-09-29	24.3000	24.8000	24.3000	24.8000	+7.499%	8	68	+23.790%
2025-09-26	23.0700	23.0700	23.0700	23.0700	-1.620%	3	62	+33.073%
2025-09-25	22.9700	23.4500	22.9700	23.4500	-3.099%	2	59	+30.917%
2025-09-24	24.5000	24.5000	24.2000	24.2000	-2.616%	52	59	+26.860%
2025-09-23	24.1500	24.8500	24.1500	24.8500	+4.588%	5	8	+23.541%
2025-09-22	23.7600	23.7600	23.7600	23.7600	-1.329%	1	8	+29.209%
2025-09-19	23.2000	24.0800	23.2000	24.0800	+3.659%	5	8	+27.492%
2025-09-15	22.7600	23.2300	22.7600	23.2300	0.000%	3	3	+32.157%