Dark

SBUX20280121C85
SBUX Jan 21 2028 85.00 Call (SBUX280121C00085000)
option OPRA

EOD

Sep 24, 2026

19.55-6.370%(-1.33)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	18.8500	19.5500	18.7500	19.5500	-6.370%	12	318	0.000%
2026-09-22	20.8800	20.8800	20.8800	20.8800	+3.881%	1	314	-6.370%
2026-09-21	20.0000	20.3000	19.6500	20.1000	-4.965%	46	315	-2.736%
2026-09-17	21.1500	21.1500	21.1500	21.1500	+0.237%	1	314	-7.565%
2026-09-16	21.0000	21.1000	21.0000	21.1000	-2.315%	2	314	-7.346%
2026-09-15	22.5000	22.5000	21.5700	21.6000	-7.692%	24	315	-9.491%
2026-09-14	23.4300	23.4300	23.4000	23.4000	-0.298%	5	295	-16.453%
2026-09-10	23.4700	23.4700	23.4700	23.4700	-4.787%	6	294	-16.702%
2026-09-09	24.7500	24.7500	24.6500	24.6500	-6.629%	27	290	-20.690%
2026-09-08	26.4000	26.4000	26.4000	26.4000	-7.368%	1	265	-25.947%
2026-09-04	28.5000	28.5000	28.5000	28.5000	-2.062%	1	265	-31.404%
2026-08-19	29.3500	29.3500	28.8000	29.1000	-4.653%	11	265	-32.818%
2026-08-18	30.5200	30.5200	30.5200	30.5200	-4.176%	1	260	-35.944%
2026-08-13	31.8500	31.8500	31.8500	31.8500	+7.456%	1	261	-38.619%
2026-08-12	29.6400	29.6400	29.6400	29.6400	+5.480%	1	261	-34.042%
2026-08-10	28.1000	28.1000	28.1000	28.1000	+4.655%	1	262	-30.427%
2026-08-04	26.8500	26.8500	26.8500	26.8500	-9.137%	3	263	-27.188%
2026-07-31	29.5500	29.5500	29.5500	29.5500	-0.169%	1	265	-33.841%
2026-07-30	31.0200	31.1000	29.6000	29.6000	+6.859%	5	264	-33.953%
2026-07-29	27.7000	27.7000	27.7000	27.7000	-1.071%	1	263	-29.422%
2026-07-21	28.0000	28.0000	28.0000	28.0000	-7.254%	1	263	-30.179%
2026-07-17	30.1900	30.1900	30.1900	30.1900	-3.700%	1	263	-35.243%
2026-07-16	31.3500	31.3500	31.3500	31.3500	+6.778%	10	262	-37.640%
2026-07-15	29.3600	29.3600	29.3600	29.3600	-6.198%	3	272	-33.413%
2026-07-13	31.1500	31.3000	31.1500	31.3000	+3.540%	2	270	-37.540%
2026-07-10	30.2300	30.2300	30.2300	30.2300	+10.128%	2	271	-35.329%
2026-07-01	27.4500	27.4500	27.4500	27.4500	-1.964%	1	269	-28.780%
2026-06-25	27.7500	28.0000	27.7500	28.0000	+7.900%	2	269	-30.179%
2026-06-17	25.9500	25.9500	25.9500	25.9500	-2.039%	2	270	-24.663%
2026-06-16	26.4000	26.6000	26.3500	26.4900	-1.157%	4	270	-26.199%
2026-06-15	26.6900	26.8000	26.6900	26.8000	+12.842%	2	268	-27.052%
2026-06-09	24.5200	24.5200	23.7500	23.7500	+7.955%	2	268	-17.684%
2026-06-08	22.0000	22.0000	22.0000	22.0000	+6.024%	2	269	-11.136%
2026-06-05	20.8300	20.8300	20.7500	20.7500	-3.399%	2	271	-5.783%
2026-06-04	21.8000	21.8000	21.3000	21.4800	-7.013%	3	270	-8.985%
2026-06-03	23.1000	23.1000	23.1000	23.1000	+0.873%	2	270	-15.368%
2026-06-02	23.1000	23.1000	22.9000	22.9000	-7.099%	2	270	-14.629%
2026-05-29	24.6500	24.6500	24.6500	24.6500	-7.051%	4	271	-20.690%
2026-05-28	28.0900	28.0900	26.5200	26.5200	-11.894%	8	271	-26.282%
2026-05-15	30.1000	30.1000	30.1000	30.1000	-3.526%	2	267	-35.050%
2026-05-14	31.6000	31.6000	31.2000	31.2000	-1.577%	5	267	-37.340%
2026-05-13	31.7000	31.7000	31.7000	31.7000	+10.261%	2	268	-38.328%
2026-05-08	28.7500	28.7500	28.7500	28.7500	-0.691%	1	268	-32.000%
2026-05-07	29.0000	29.0000	28.9500	28.9500	-3.980%	2	269	-32.470%
2026-05-06	30.0000	30.1500	30.0000	30.1500	+3.253%	2	269	-35.158%
2026-05-05	29.0500	29.3000	29.0000	29.2000	-1.184%	8	269	-33.048%
2026-05-04	29.6000	29.6000	29.5500	29.5500	-1.500%	2	268	-33.841%
2026-04-29	28.1400	30.0000	28.1400	30.0000	+27.389%	6	268	-34.833%
2026-04-28	23.5500	23.5500	23.5500	23.5500	-7.828%	3	266	-16.985%
2026-04-20	24.9300	25.5500	24.9300	25.5500	-4.020%	2	269	-23.483%
2026-04-17	26.2500	26.6200	26.2500	26.6200	+12.892%	2	271	-26.559%
2026-04-10	23.5400	23.5800	23.5400	23.5800	+32.770%	2	272	-17.091%
2026-03-31	17.7600	17.7600	17.7600	17.7600	+2.363%	3	274	+10.079%
2026-03-30	17.5400	17.5400	17.3500	17.3500	-2.528%	6	274	+12.680%
2026-03-27	17.8000	17.8000	17.8000	17.8000	-14.258%	1	274	+9.831%
2026-03-25	20.7600	20.7600	20.7600	20.7600	-3.576%	1	275	-5.829%
2026-03-24	21.5300	21.5300	21.5300	21.5300	+2.038%	1	275	-9.196%
2026-03-20	21.3800	21.3800	21.1000	21.1000	-17.578%	6	274	-7.346%
2026-03-13	25.6000	25.6000	25.6000	25.6000	-4.120%	5	274	-23.633%
2026-03-10	26.0600	26.7000	26.0600	26.7000	+5.784%	15	274	-26.779%
2026-03-06	25.2400	25.2400	25.2400	25.2400	+3.570%	1	278	-22.544%
2026-03-05	24.3700	24.3700	24.3700	24.3700	+4.234%	1	278	-19.778%
2026-03-04	23.3800	23.3800	23.3800	23.3800	+0.559%	1	277	-16.382%
2026-03-02	23.4200	23.4200	23.2500	23.2500	-3.527%	4	278	-15.914%
2026-02-25	23.7000	24.1000	23.7000	24.1000	+4.555%	2	275	-18.880%
2026-02-19	23.1000	23.1000	23.0500	23.0500	+4.773%	12	275	-15.184%
2026-02-13	22.8000	22.8000	22.0000	22.0000	-15.385%	29	239	-11.136%
2026-02-12	26.0000	26.0000	26.0000	26.0000	+4.418%	5	239	-24.808%
2026-02-10	24.9000	24.9000	24.9000	24.9000	+1.096%	1	239	-21.486%
2026-02-09	24.6300	24.6300	24.6300	24.6300	-1.559%	5	239	-20.625%
2026-02-06	23.7500	25.0200	23.7500	25.0200	+7.613%	21	239	-21.863%
2026-02-05	23.2500	23.2500	23.2500	23.2500	-1.064%	2	244	-15.914%
2026-02-04	23.5000	23.5000	23.5000	23.5000	+13.746%	2	244	-16.809%
2026-02-03	20.6600	20.6600	20.6600	20.6600	+2.277%	1	244	-5.373%
2026-02-02	20.1000	20.2000	20.1000	20.2000	+1.508%	2	244	-3.218%
2026-01-30	21.0000	21.0000	19.9000	19.9000	-11.121%	8	242	-1.759%
2026-01-28	29.0000	29.0000	22.3900	22.3900	-0.577%	19	243	-12.684%
2026-01-27	22.8200	22.8500	22.5200	22.5200	-4.170%	20	250	-13.188%
2026-01-26	23.5000	23.5000	23.5000	23.5000	-1.797%	1	268	-16.809%
2026-01-22	23.9300	23.9300	23.9300	23.9300	+3.369%	1	268	-18.303%
2026-01-21	22.7200	23.1500	22.7200	23.1500	+7.775%	12	269	-15.551%
2026-01-16	21.4000	21.4800	21.4000	21.4800	-2.364%	19	279	-8.985%
2026-01-15	21.0300	22.0000	21.0300	22.0000	+8.374%	27	279	-11.136%
2026-01-14	20.3000	20.3000	20.3000	20.3000	+7.407%	11	280	-3.695%
2026-01-12	18.9000	18.9000	18.9000	18.9000	+1.887%	1	291	+3.439%
2026-01-08	18.4500	18.5500	18.4500	18.5500	+3.516%	2	292	+5.391%
2026-01-07	18.4500	18.4500	17.9200	17.9200	-8.850%	6	291	+9.096%
2026-01-06	19.6600	19.6600	19.6600	19.6600	+19.152%	1	290	-0.560%
2026-01-05	15.8800	16.5000	15.8800	16.5000	+3.774%	3	292	+18.485%
2026-01-02	15.9000	15.9000	15.9000	15.9000	-6.471%	1	292	+22.956%
2025-12-31	17.0000	17.0000	17.0000	17.0000	-0.059%	1	290	+15.000%
2025-12-30	16.6400	17.0100	16.6400	17.0100	+6.313%	11	290	+14.932%
2025-12-23	16.0000	16.0000	16.0000	16.0000	-6.433%	1	285	+22.188%
2025-12-22	17.9500	17.9500	17.1000	17.1000	-10.142%	4	284	+14.327%
2025-12-19	19.3500	19.3500	19.0300	19.0300	-4.707%	2	284	+2.733%
2025-12-18	18.4500	19.9700	18.4500	19.9700	+24.657%	25	283	-2.103%
2025-12-10	15.3900	16.0200	15.3900	16.0200	+4.706%	2	289	+22.035%
2025-12-09	15.3000	15.3000	15.3000	15.3000	-15.000%	2	289	+27.778%
2025-12-05	18.0000	18.0000	18.0000	18.0000	+3.448%	3	287	+8.611%
2025-12-01	17.4000	17.4000	17.4000	17.4000	-3.333%	4	284	+12.356%
2025-11-26	18.0000	18.0000	18.0000	18.0000	+5.510%	1	289	+8.611%
2025-11-25	17.0600	17.0600	17.0600	17.0600	-2.514%	1	289	+14.596%
2025-11-21	17.5000	17.5000	17.5000	17.5000	-5.405%	1	289	+11.714%
2025-11-17	18.5000	18.5000	18.5000	18.5000	+5.594%	1	290	+5.676%
2025-11-14	17.5200	17.5200	17.5200	17.5200	-6.957%	1	291	+11.587%
2025-11-12	19.3200	19.4500	18.8300	18.8300	+3.462%	4	291	+3.824%
2025-11-11	18.4000	18.4000	18.2000	18.2000	+9.639%	5	290	+7.418%
2025-11-10	16.6000	16.6000	16.6000	16.6000	-4.046%	9	286	+17.771%
2025-11-07	16.6000	17.3000	16.5700	17.3000	+12.411%	16	295	+13.006%
2025-11-06	15.3900	15.3900	15.3900	15.3900	-1.346%	1	308	+27.031%
2025-11-05	14.7500	15.6000	14.7500	15.6000	+20.463%	5	307	+25.321%
2025-11-04	13.4300	13.5900	12.9500	12.9500	-12.912%	35	312	+50.965%
2025-11-03	15.8500	15.8500	14.8700	14.8700	+1.849%	6	288	+31.473%
2025-10-31	14.8000	14.8000	14.5100	14.6000	-5.806%	42	288	+33.904%
2025-10-30	16.8400	16.8400	15.5000	15.5000	-6.061%	60	296	+26.129%
2025-10-29	16.5000	16.5000	16.5000	16.5000	-5.172%	1	245	+18.485%
2025-10-28	17.9000	17.9000	17.1500	17.4000	-3.867%	12	244	+12.356%
2025-10-27	17.2000	18.1000	17.2000	18.1000	+0.836%	12	241	+8.011%
2025-10-24	17.9500	17.9500	17.9500	17.9500	+7.421%	3	241	+8.914%
2025-10-22	16.7100	16.7100	16.7100	16.7100	-1.706%	1	241	+16.996%
2025-10-21	17.0000	17.6500	17.0000	17.0000	+1.796%	9	240	+15.000%
2025-10-20	16.7000	16.7000	16.7000	16.7000	+1.212%	1	240	+17.066%
2025-10-17	16.7200	17.4500	16.2000	16.5000	-1.198%	12	240	+18.485%
2025-10-16	16.3000	16.7000	16.3000	16.7000	+7.742%	3	247	+17.066%
2025-10-15	15.5000	15.5000	15.5000	15.5000	+8.392%	2	247	+26.129%
2025-10-14	14.3000	14.3000	14.3000	14.3000	+2.143%	3	249	+36.713%
2025-10-13	13.6000	14.0000	13.6000	14.0000	+6.061%	2	249	+39.643%
2025-10-10	13.9100	13.9100	13.2000	13.2000	-5.036%	14	247	+48.106%
2025-10-09	13.9000	13.9000	13.9000	13.9000	-0.714%	5	239	+40.647%
2025-10-08	14.3000	14.3000	14.0000	14.0000	-5.724%	9	234	+39.643%
2025-10-07	15.3000	15.3000	14.3000	14.8500	-3.759%	102	226	+31.650%
2025-10-06	16.1000	16.3000	15.2000	15.4300	-16.369%	68	173	+26.701%
2025-10-02	18.4500	18.4500	18.4500	18.4500	+13.190%	6	140	+5.962%
2025-10-01	16.5000	17.0000	16.3000	16.3000	-1.511%	9	145	+19.939%
2025-09-30	16.5000	16.5500	16.5000	16.5500	-5.429%	6	136	+18.127%
2025-09-29	16.3000	17.5000	16.2000	17.5000	+11.465%	7	132	+11.714%
2025-09-26	16.3000	16.3000	15.7000	15.7000	+0.965%	5	129	+24.522%
2025-09-25	15.8000	16.6000	15.5500	15.5500	-9.064%	18	128	+25.723%
2025-09-24	16.5500	17.1000	16.5500	17.1000	-0.870%	2	112	+14.327%
2025-09-23	16.7000	17.5500	16.7000	17.2500	+2.985%	3	112	+13.333%
2025-09-22	16.5000	16.7500	16.1000	16.7500	+6.282%	9	111	+16.716%
2025-09-18	15.2500	15.7600	15.2500	15.7600	+1.677%	103	104	+24.048%
2025-09-17	15.8900	15.8900	15.5000	15.5000	0.000%	2	2	+26.129%