Dark

SBUX20280121C80
SBUX Jan 21 2028 80.00 Call (SBUX280121C00080000)
option OPRA

EOD

Sep 24, 2026

22.35+0.224%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	22.3500	22.3500	22.3500	22.3500	+0.224%	2	1,410	0.000%
2026-09-23	22.8500	22.8500	22.3000	22.3000	-5.348%	3	1,409	+0.224%
2026-09-22	23.7100	23.8000	23.5600	23.5600	+2.435%	5	1,408	-5.136%
2026-09-21	22.3000	23.3800	22.3000	23.0000	-3.926%	9	1,407	-2.826%
2026-09-18	23.3400	23.9500	23.3400	23.9400	-2.286%	50	1,398	-6.642%
2026-09-16	24.5000	24.5000	24.5000	24.5000	0.000%	2	1,395	-8.776%
2026-09-15	24.5600	24.5600	24.5000	24.5000	-9.091%	4	1,393	-8.776%
2026-09-10	27.2800	27.4500	26.9500	26.9500	-17.204%	95	1,391	-17.069%
2026-09-04	32.3400	32.5500	32.3400	32.5500	-0.580%	3	1,368	-31.336%
2026-09-03	32.7400	32.7400	32.7400	32.7400	-4.269%	2	1,368	-31.735%
2026-08-26	34.0000	34.2000	34.0000	34.2000	+2.703%	2	1,366	-34.649%
2026-08-21	33.0600	33.3400	33.0600	33.3000	+2.085%	36	1,368	-32.883%
2026-08-19	32.6800	32.6800	32.6200	32.6200	-4.452%	6	1,362	-31.484%
2026-08-14	34.7500	34.7500	34.1400	34.1400	-5.167%	5	1,357	-34.534%
2026-08-13	36.0000	36.0000	36.0000	36.0000	+13.314%	2	1,355	-37.917%
2026-08-10	31.7700	31.7700	31.7700	31.7700	+9.552%	4	1,357	-29.651%
2026-08-04	29.0000	29.0000	29.0000	29.0000	-9.601%	7	1,361	-22.931%
2026-08-03	32.0700	32.0800	32.0700	32.0800	-6.581%	3	1,368	-30.330%
2026-07-31	34.3400	34.3400	34.3400	34.3400	+3.746%	2	1,367	-34.916%
2026-07-30	33.7200	33.7200	33.1000	33.1000	+1.846%	6	1,365	-32.477%
2026-07-28	32.5000	32.5000	32.5000	32.5000	+0.464%	1	1,361	-31.231%
2026-07-27	32.3500	32.3500	32.3500	32.3500	+5.375%	1	1,360	-30.912%
2026-07-23	30.7000	30.7000	30.7000	30.7000	-9.440%	1	1,361	-27.199%
2026-07-10	33.5600	33.9000	33.5600	33.9000	+0.893%	4	1,360	-34.071%
2026-07-09	33.5500	33.6000	33.5500	33.6000	+15.862%	23	1,364	-33.482%
2026-07-06	29.0000	29.0000	29.0000	29.0000	-8.228%	1	1,387	-22.931%
2026-07-02	31.6000	31.6000	31.6000	31.6000	+2.764%	1	1,387	-29.272%
2026-06-25	31.0000	31.7000	30.7500	30.7500	-1.442%	7	1,387	-27.317%
2026-06-24	31.2000	31.2000	31.2000	31.2000	+8.711%	15	1,388	-28.365%
2026-06-23	28.6900	28.7000	28.6900	28.7000	-1.034%	2	1,403	-22.125%
2026-06-22	29.1000	29.1000	29.0000	29.0000	-4.918%	2	1,403	-22.931%
2026-06-18	30.5000	30.5000	30.5000	30.5000	+3.390%	3	1,400	-26.721%
2026-06-16	29.5000	29.5000	29.5000	29.5000	+0.614%	1	1,400	-24.237%
2026-06-15	30.1000	30.1200	29.3200	29.3200	-6.026%	20	1,433	-23.772%
2026-06-12	31.2000	31.2000	31.2000	31.2000	+6.996%	20	1,433	-28.365%
2026-06-11	29.0000	29.5000	29.0000	29.1600	+5.844%	41	1,433	-23.354%
2026-06-10	27.6000	28.0000	27.5500	27.5500	+2.799%	22	1,453	-18.875%
2026-06-09	26.2900	27.4000	26.2900	26.8000	+7.286%	5	1,471	-16.604%
2026-06-08	25.0000	25.0000	24.7800	24.9800	+2.968%	28	1,472	-10.528%
2026-06-05	24.5000	24.8700	24.2600	24.2600	-2.804%	5	1,445	-7.873%
2026-06-04	26.7700	27.6500	24.9600	24.9600	-3.256%	10	1,445	-10.457%
2026-06-01	27.0000	27.4000	25.5000	25.8000	-7.692%	44	1,441	-13.372%
2026-05-29	28.3900	29.2000	27.9500	27.9500	-6.114%	24	1,398	-20.036%
2026-05-28	29.0000	29.7700	29.0000	29.7700	-1.424%	20	1,382	-24.924%
2026-05-27	30.2000	30.2000	30.2000	30.2000	-3.944%	5	1,362	-25.993%
2026-05-22	31.4400	31.4400	31.4400	31.4400	-2.723%	100	1,357	-28.912%
2026-05-21	32.3200	32.3200	32.3200	32.3200	-4.661%	2	1,432	-30.848%
2026-05-18	35.0000	35.0000	33.9000	33.9000	-1.881%	7	1,432	-34.071%
2026-05-14	35.5000	35.5000	34.5500	34.5500	+6.900%	7	1,430	-35.311%
2026-05-08	32.3200	32.3200	32.3200	32.3200	+4.325%	2	1,429	-30.848%
2026-05-07	30.9800	30.9800	30.9800	30.9800	-4.235%	7	1,431	-27.857%
2026-05-05	32.3500	32.5000	32.2000	32.3500	-1.821%	16	1,424	-30.912%
2026-05-04	32.9500	32.9500	32.9500	32.9500	+0.030%	1	1,425	-32.170%
2026-04-30	32.2000	32.9400	32.0200	32.9400	-1.818%	19	1,425	-32.149%
2026-04-29	30.0000	34.0000	30.0000	33.5500	+32.035%	32	1,439	-33.383%
2026-04-28	25.4100	25.4100	25.4100	25.4100	-5.889%	3	1,464	-12.043%
2026-04-27	27.3000	27.3000	27.0000	27.0000	-6.574%	18	1,464	-17.222%
2026-04-23	28.9000	28.9000	28.9000	28.9000	+2.664%	1	1,468	-22.664%
2026-04-22	27.7800	28.2000	27.7800	28.1500	-2.964%	4	1,469	-20.604%
2026-04-17	29.0000	29.0100	29.0000	29.0100	+3.459%	2	1,469	-22.958%
2026-04-16	28.0400	28.0400	28.0400	28.0400	+1.705%	1	1,469	-20.292%
2026-04-15	27.5700	27.5700	27.5700	27.5700	-0.649%	1	1,470	-18.934%
2026-04-14	27.7500	27.7500	27.7500	27.7500	+2.550%	12	1,471	-19.459%
2026-04-10	27.0600	27.0600	27.0600	27.0600	+0.932%	4	1,483	-17.406%
2026-04-08	26.8100	26.8100	26.8100	26.8100	+6.389%	1	1,483	-16.636%
2026-04-07	24.5000	25.2000	24.5000	25.2000	+1.205%	3	1,484	-11.310%
2026-04-06	25.0500	25.0500	24.9000	24.9000	+10.667%	2	1,484	-10.241%
2026-04-01	22.5000	22.5000	22.5000	22.5000	+8.853%	1	1,484	-0.667%
2026-03-31	20.6700	20.6700	20.6700	20.6700	+5.459%	3	1,483	+8.128%
2026-03-30	20.8000	20.8000	19.6000	19.6000	0.000%	7	1,483	+14.031%
2026-03-27	20.2500	20.2500	19.2500	19.6000	-12.461%	3	1,482	+14.031%
2026-03-26	23.0000	23.0000	22.3900	22.3900	-10.368%	15	1,480	-0.179%
2026-03-23	24.9800	24.9800	24.9800	24.9800	+1.959%	1	1,494	-10.528%
2026-03-20	24.5000	24.5000	24.5000	24.5000	-1.010%	3	1,494	-8.776%
2026-03-19	24.7500	24.7500	24.7500	24.7500	-1.000%	3	1,494	-9.697%
2026-03-18	25.5100	25.5100	25.0000	25.0000	-8.592%	12	1,494	-10.600%
2026-03-16	27.9100	28.1400	27.3500	27.3500	-7.850%	38	1,504	-18.282%
2026-03-12	31.0000	31.0000	29.6800	29.6800	-2.657%	8	1,494	-24.697%
2026-03-11	28.8500	30.4900	28.8500	30.4900	+7.359%	36	1,491	-26.697%
2026-03-06	28.4500	28.4600	28.3800	28.4000	+10.078%	6	1,504	-21.303%
2026-03-03	25.8000	25.8000	25.8000	25.8000	-5.495%	6	1,504	-13.372%
2026-02-27	27.3500	27.5000	27.2000	27.3000	-1.266%	82	1,510	-18.132%
2026-02-26	27.6500	27.6500	27.6500	27.6500	+5.133%	3	1,510	-19.168%
2026-02-25	26.3000	26.3000	26.3000	26.3000	+16.630%	1	1,514	-15.019%
2026-02-23	24.5000	24.5000	22.5500	22.5500	-15.226%	3	1,514	-0.887%
2026-02-20	26.6400	26.6400	26.6000	26.6000	+6.784%	2	1,516	-15.977%
2026-02-17	25.2300	25.2300	24.9100	24.9100	-11.036%	2	1,518	-10.277%
2026-02-09	28.0000	28.0000	28.0000	28.0000	+1.633%	3	1,516	-20.179%
2026-02-06	27.5500	27.5500	27.5500	27.5500	+6.166%	1	1,513	-18.875%
2026-02-05	26.0000	26.0000	25.9500	25.9500	-1.518%	13	1,514	-13.873%
2026-02-04	26.6000	26.6000	26.3500	26.3500	+12.607%	2	1,527	-15.180%
2026-02-03	23.7500	25.0400	23.4000	23.4000	+3.357%	5	1,528	-4.487%
2026-02-02	22.5400	22.6400	22.5400	22.6400	+4.284%	5	1,529	-1.281%
2026-01-30	21.7100	21.7100	21.7100	21.7100	-10.363%	1	1,533	+2.948%
2026-01-29	24.6100	24.6100	23.9500	24.2200	-5.649%	9	1,534	-7.721%
2026-01-28	29.2500	29.2600	25.4200	25.6700	+0.470%	64	1,531	-12.933%
2026-01-27	25.0000	25.6000	25.0000	25.5500	-3.403%	101	1,576	-12.524%
2026-01-26	26.6600	26.6600	26.4500	26.4500	-2.037%	5	1,577	-15.501%
2026-01-23	26.8000	27.0000	26.8000	27.0000	+4.611%	2	1,575	-17.222%
2026-01-22	26.6500	27.1000	25.8100	25.8100	+1.534%	543	1,577	-13.406%
2026-01-21	25.4200	25.4200	25.4200	25.4200	+5.477%	1	1,692	-12.077%
2026-01-20	24.4000	24.6300	24.0500	24.1000	+1.048%	26	1,693	-7.261%
2026-01-16	24.0000	24.0000	23.7000	23.8500	-3.441%	122	1,680	-6.289%
2026-01-15	24.0000	24.9200	24.0000	24.7000	+8.955%	73	1,680	-9.514%
2026-01-14	22.4000	22.9000	21.4500	22.6700	+2.301%	15	1,676	-1.412%
2026-01-13	22.0500	22.1600	22.0500	22.1600	+3.070%	2	1,671	+0.857%
2026-01-12	21.0400	21.5000	21.0400	21.5000	+2.041%	3	1,671	+3.953%
2026-01-09	20.1500	21.0700	20.1500	21.0700	+2.034%	4	1,674	+6.075%
2026-01-08	20.8000	20.9800	20.6500	20.6500	-2.824%	123	1,677	+8.232%
2026-01-07	20.2500	21.2500	19.7500	21.2500	-5.134%	57	1,666	+5.176%
2026-01-06	21.0000	22.4000	19.1000	22.4000	+10.727%	45	1,648	-0.223%
2026-01-05	19.6000	20.2300	19.5200	20.2300	+16.264%	275	1,724	+10.479%
2026-01-02	17.7000	17.7000	17.4000	17.4000	-4.918%	4	1,724	+28.448%
2025-12-31	18.3500	18.5000	18.2400	18.3000	-2.660%	209	1,803	+22.131%
2025-12-30	18.9000	19.0000	18.8000	18.8000	-6.000%	8	1,803	+18.883%
2025-12-29	20.0000	20.0000	20.0000	20.0000	+8.108%	5	1,800	+11.750%
2025-12-26	18.5000	18.5000	18.5000	18.5000	+1.648%	536	1,800	+20.811%
2025-12-24	18.0000	18.2000	18.0000	18.2000	+1.111%	21	1,282	+22.802%
2025-12-23	18.0000	18.2100	17.7500	18.0000	-7.692%	533	1,282	+24.167%
2025-12-22	20.3400	20.5100	19.5000	19.5000	-9.931%	153	1,006	+14.615%
2025-12-19	21.5600	21.6500	21.5600	21.6500	-1.591%	3	932	+3.233%
2025-12-18	22.0000	22.0000	22.0000	22.0000	+13.990%	7	933	+1.591%
2025-12-17	19.3500	19.3500	18.8500	19.3000	+2.933%	175	939	+15.803%
2025-12-16	18.7500	18.7500	18.7500	18.7500	-1.316%	5	858	+19.200%
2025-12-11	18.9000	19.0000	18.9000	19.0000	+8.262%	21	858	+17.632%
2025-12-10	17.6200	17.6200	17.5500	17.5500	+1.621%	7	857	+27.350%
2025-12-09	17.4000	17.4000	17.2700	17.2700	-6.649%	2	857	+29.415%
2025-12-08	19.2500	19.2500	18.5000	18.5000	-5.128%	93	857	+20.811%
2025-12-04	19.4000	20.0000	19.2000	19.5000	-4.412%	115	805	+14.615%
2025-12-03	20.0000	20.6000	20.0000	20.4000	+7.087%	298	755	+9.559%
2025-12-02	19.1500	19.1500	18.9800	19.0500	-0.730%	14	646	+17.323%
2025-12-01	19.8500	19.9000	19.1000	19.1900	-7.740%	428	646	+16.467%
2025-11-26	20.0500	20.8000	20.0500	20.8000	+13.661%	2	500	+7.452%
2025-11-25	18.3000	18.3000	18.3000	18.3000	0.000%	40	500	+22.131%
2025-11-24	18.7000	18.8000	18.0000	18.3000	-10.732%	91	540	+22.131%
2025-11-21	20.0000	20.5000	20.0000	20.5000	+11.413%	45	498	+9.024%
2025-11-20	19.0000	19.0000	18.4000	18.4000	-0.109%	8	543	+21.467%
2025-11-18	18.2200	18.4200	18.2200	18.4200	-3.053%	16	547	+21.336%
2025-11-17	19.9500	19.9500	19.0000	19.0000	-4.618%	53	531	+17.632%
2025-11-14	20.6000	20.6000	19.2500	19.9200	-0.400%	8	487	+12.199%
2025-11-13	20.7000	21.1000	20.0000	20.0000	-4.762%	27	485	+11.750%
2025-11-12	22.0000	22.0000	21.0000	21.0000	+2.439%	18	484	+6.429%
2025-11-11	20.0000	20.9500	19.9000	20.5000	+5.128%	13	487	+9.024%
2025-11-10	19.6000	19.6000	18.9500	19.5000	0.000%	66	481	+14.615%
2025-11-07	18.5000	19.5000	17.6500	19.5000	+10.357%	49	484	+14.615%
2025-11-06	17.6000	17.7000	17.4500	17.6700	+2.139%	72	506	+26.486%
2025-11-05	15.5000	17.3000	15.5000	17.3000	+10.897%	6	556	+29.191%
2025-11-04	16.2000	16.2000	14.6000	15.6000	-5.455%	182	560	+43.269%
2025-11-03	16.9200	17.4000	16.4000	16.5000	+0.917%	23	419	+35.455%
2025-10-31	17.4000	17.4000	16.0500	16.3500	-5.217%	25	419	+36.697%
2025-10-30	17.7500	19.2500	17.2500	17.2500	-7.754%	52	410	+29.565%
2025-10-29	18.7500	18.8000	18.3500	18.7000	-7.380%	6	372	+19.519%
2025-10-27	20.2000	20.2000	20.0300	20.1900	+2.748%	9	365	+10.698%
2025-10-24	19.6500	19.6500	19.6500	19.6500	+2.987%	8	365	+13.740%
2025-10-22	19.0800	19.0800	19.0800	19.0800	-4.600%	2	369	+17.138%
2025-10-21	18.8000	20.0000	18.8000	20.0000	+4.439%	18	369	+11.750%
2025-10-20	19.2000	19.5000	19.1500	19.1500	-2.346%	31	382	+16.710%
2025-10-17	19.0000	19.6100	18.9000	19.6100	+4.866%	39	381	+13.972%
2025-10-16	18.5000	19.0000	18.3000	18.7000	+5.650%	55	397	+19.519%
2025-10-15	17.3000	17.8000	17.1000	17.7000	+6.498%	64	404	+26.271%
2025-10-14	16.2000	16.6400	16.2000	16.6200	+4.858%	47	452	+34.477%
2025-10-13	15.3000	16.1500	15.2600	15.8500	+5.667%	40	414	+41.009%
2025-10-10	15.6000	15.6000	15.0000	15.0000	-4.459%	109	385	+49.000%
2025-10-09	15.8100	16.6700	15.6900	15.7000	-1.875%	26	351	+42.357%
2025-10-08	16.3800	16.4900	16.0000	16.0000	-2.439%	47	330	+39.688%
2025-10-07	17.2500	17.2500	16.4000	16.4000	-4.928%	73	289	+36.280%
2025-10-06	18.2500	18.2500	17.2500	17.2500	-13.965%	117	260	+29.565%
2025-10-02	20.0000	20.3500	20.0000	20.0500	+5.805%	11	178	+11.471%
2025-10-01	18.7500	18.9500	18.4300	18.9500	+1.609%	21	185	+17.942%
2025-09-30	18.9000	18.9000	18.6000	18.6500	-4.310%	25	186	+19.839%
2025-09-29	19.4900	19.4900	19.4900	19.4900	+9.494%	1	186	+14.674%
2025-09-26	18.2700	18.8500	17.7500	17.8000	+0.907%	11	186	+25.562%
2025-09-25	19.0000	19.0000	17.6400	17.6400	-8.364%	6	186	+26.701%
2025-09-24	19.0500	20.5000	19.0500	19.2500	-1.786%	5	187	+16.104%
2025-09-23	19.6000	19.6000	19.6000	19.6000	+4.255%	5	187	+14.031%
2025-09-22	19.0000	19.0000	18.6500	18.8000	+0.642%	6	187	+18.883%
2025-09-19	19.1800	19.1800	18.6100	18.6800	+4.826%	10	186	+19.647%
2025-09-18	17.6500	18.0000	17.6500	17.8200	+0.112%	4	181	+25.421%
2025-09-17	17.8000	17.8000	17.8000	17.8000	-0.725%	10	178	+25.562%
2025-09-16	17.9300	17.9300	17.9300	17.9300	+1.875%	85	177	+24.651%
2025-09-15	17.8500	17.8500	17.5700	17.6000	0.000%	92	92	+26.989%