Dark

SBUX20280121C90
SBUX Jan 21 2028 90.00 Call (SBUX280121C00090000)
option OPRA

EOD

Sep 28, 2026

17.85+5.935%(+1.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	17.8500	17.8500	17.8500	17.8500	+5.935%	5	865	0.000%
2026-09-25	16.7000	17.0000	16.6000	16.8500	+0.597%	17	865	+5.935%
2026-09-24	16.7500	16.7500	16.0000	16.7500	-3.736%	32	857	+6.567%
2026-09-22	17.8000	17.8000	17.4000	17.4000	-0.172%	4	865	+2.586%
2026-09-21	16.7000	17.4300	16.7000	17.4300	-1.803%	8	862	+2.410%
2026-09-18	18.1000	18.2000	17.7500	17.7500	-5.736%	12	862	+0.563%
2026-09-17	18.6000	19.3000	18.6000	18.8300	-0.370%	354	862	-5.204%
2026-09-16	19.2500	19.2500	18.2300	18.9000	+0.962%	32	520	-5.556%
2026-09-15	20.1500	20.1500	18.5300	18.7200	-10.772%	23	489	-4.647%
2026-09-10	21.4000	21.4000	20.9800	20.9800	+0.624%	2	486	-14.919%
2026-09-09	20.8500	20.8500	20.8500	20.8500	-7.457%	3	484	-14.388%
2026-09-08	23.3500	23.3500	22.5300	22.5300	-15.269%	10	484	-20.772%
2026-08-31	26.5900	26.5900	26.5900	26.5900	-0.038%	2	479	-32.869%
2026-08-27	27.1000	27.1000	26.6000	26.6000	+3.502%	6	478	-32.895%
2026-08-25	25.7000	25.7000	25.7000	25.7000	-6.477%	3	477	-30.545%
2026-08-21	25.5000	27.5100	25.5000	27.4800	+15.705%	12	475	-35.044%
2026-08-20	24.4500	24.4500	23.7500	23.7500	-16.929%	4	478	-24.842%
2026-08-13	28.9500	28.9500	28.5900	28.5900	+4.343%	29	475	-37.566%
2026-08-12	26.9800	27.5000	26.9800	27.4000	+4.301%	83	471	-34.854%
2026-08-11	26.2700	26.2700	26.2700	26.2700	+13.723%	2	451	-32.052%
2026-08-04	23.1000	23.1000	23.1000	23.1000	-8.151%	2	451	-22.727%
2026-08-03	27.9200	27.9200	25.1500	25.1500	-3.083%	4	451	-29.026%
2026-07-31	25.9500	25.9500	25.9500	25.9500	+0.581%	1	451	-31.214%
2026-07-24	25.7500	25.8000	25.7500	25.8000	+6.568%	7	451	-30.814%
2026-07-23	24.2100	24.2100	24.2100	24.2100	-4.497%	7	451	-26.270%
2026-07-20	25.3500	25.3500	25.3500	25.3500	-6.111%	2	451	-29.586%
2026-07-17	28.6500	28.6500	27.0000	27.0000	-2.421%	4	449	-33.889%
2026-07-13	27.6700	27.6700	27.6700	27.6700	+2.672%	1	449	-35.490%
2026-07-10	26.9500	26.9500	26.9500	26.9500	+8.713%	2	448	-33.766%
2026-07-08	24.7900	24.7900	24.7900	24.7900	-3.466%	1	448	-27.995%
2026-07-07	25.6800	25.6800	25.6800	25.6800	+5.074%	1	447	-30.491%
2026-07-06	22.5000	24.4400	22.5000	24.4400	-0.852%	2	447	-26.964%
2026-06-25	24.6500	24.6500	24.6500	24.6500	-0.605%	3	447	-27.586%
2026-06-24	23.6500	24.8000	23.6500	24.8000	+9.541%	4	450	-28.024%
2026-06-23	22.8500	22.8500	22.6400	22.6400	+0.177%	2	451	-21.157%
2026-06-22	23.2200	23.2200	22.6000	22.6000	-3.087%	5	450	-21.018%
2026-06-17	22.9400	23.3200	22.9400	23.3200	-1.186%	3	454	-23.456%
2026-06-16	23.5000	23.6000	23.5000	23.6000	-0.422%	2	454	-24.364%
2026-06-15	23.7100	23.7100	23.7000	23.7000	-1.250%	2	455	-24.684%
2026-06-12	23.8000	24.0000	23.8000	24.0000	+2.784%	2	455	-25.625%
2026-06-11	23.3000	23.5000	23.3000	23.3500	+12.530%	11	455	-23.555%
2026-06-09	20.7500	20.7500	20.7500	20.7500	+9.153%	4	455	-13.976%
2026-06-04	19.0100	19.0100	19.0100	19.0100	-11.581%	1	455	-6.102%
2026-06-03	21.5000	21.5000	21.5000	21.5000	+10.256%	1	455	-16.977%
2026-06-02	20.1400	20.1400	19.5000	19.5000	-2.500%	8	454	-8.462%
2026-06-01	20.0100	20.1000	20.0000	20.0000	-8.467%	3	455	-10.750%
2026-05-29	22.4000	22.4000	21.8500	21.8500	-6.624%	3	456	-18.307%
2026-05-28	23.7800	23.7800	23.4000	23.4000	-2.500%	6	454	-23.718%
2026-05-27	24.0000	24.0000	24.0000	24.0000	-13.855%	1	454	-25.625%
2026-05-18	27.8900	27.8900	27.8600	27.8600	+0.396%	2	454	-35.930%
2026-05-13	28.5500	28.5500	27.7500	27.7500	+7.767%	7	454	-35.676%
2026-05-08	25.4500	25.7500	25.4500	25.7500	-1.530%	28	454	-30.680%
2026-05-07	25.9000	26.3000	25.9000	26.1500	-0.457%	6	454	-31.740%
2026-05-06	26.2700	26.2700	26.2700	26.2700	+1.546%	2	456	-32.052%
2026-05-05	26.3500	26.4500	25.8700	25.8700	-3.145%	66	457	-31.001%
2026-05-04	26.8000	26.8000	26.7100	26.7100	-1.074%	2	437	-33.171%
2026-05-01	27.0000	27.0000	27.0000	27.0000	+3.132%	1	437	-33.889%
2026-04-30	26.1000	26.6000	26.1000	26.1800	-4.800%	4	437	-31.818%
2026-04-29	25.0000	27.5000	24.5100	27.5000	+31.768%	39	435	-35.091%
2026-04-28	20.5500	20.8700	20.4000	20.8700	-8.665%	36	464	-14.471%
2026-04-27	21.3000	22.8500	21.3000	22.8500	+5.591%	11	454	-21.882%
2026-04-24	22.2800	22.2800	21.6400	21.6400	-3.993%	6	453	-17.514%
2026-04-22	22.3100	22.5400	22.3100	22.5400	-2.635%	16	451	-20.807%
2026-04-17	23.1500	23.1500	23.1500	23.1500	+0.652%	1	463	-22.894%
2026-04-16	23.0000	23.0000	23.0000	23.0000	+5.699%	10	463	-22.391%
2026-04-15	21.7600	21.7600	21.7600	21.7600	+1.304%	1	453	-17.969%
2026-04-14	21.4800	21.4800	21.4800	21.4800	+0.703%	2	453	-16.899%
2026-04-10	21.4000	21.4000	21.3300	21.3300	+5.229%	2	455	-16.315%
2026-04-07	20.4400	20.4400	20.2700	20.2700	+4.109%	7	453	-11.939%
2026-04-06	19.1000	19.4700	19.1000	19.4700	+11.257%	13	453	-8.320%
2026-04-01	17.5000	17.5000	17.5000	17.5000	+6.061%	1	459	+2.000%
2026-03-31	16.9500	17.1300	16.3000	16.5000	+8.553%	219	459	+8.182%
2026-03-30	15.1800	15.2000	15.1800	15.2000	+1.333%	2	454	+17.434%
2026-03-27	17.3000	17.3000	15.0000	15.0000	-13.295%	20	454	+19.000%
2026-03-26	17.3000	17.3000	17.3000	17.3000	-8.947%	3	457	+3.179%
2026-03-25	19.0000	19.0000	19.0000	19.0000	+3.261%	2	456	-6.053%
2026-03-24	18.4000	18.4000	18.4000	18.4000	-8.367%	2	458	-2.989%
2026-03-23	20.0800	20.0800	20.0800	20.0800	-2.049%	2	458	-11.106%
2026-03-20	20.5000	20.5000	20.5000	20.5000	+10.572%	40	457	-12.927%
2026-03-19	18.5400	18.5400	18.5400	18.5400	-3.938%	1	457	-3.722%
2026-03-18	20.3000	20.3000	19.3000	19.3000	-9.517%	10	456	-7.513%
2026-03-17	21.3500	21.3800	21.3300	21.3300	-1.976%	6	456	-16.315%
2026-03-13	21.7600	21.7600	21.7600	21.7600	-8.954%	3	457	-17.969%
2026-03-12	24.3000	24.3000	23.9000	23.9000	+9.583%	15	454	-25.314%
2026-03-06	21.8100	21.8100	21.8100	21.8100	-3.110%	2	463	-18.157%
2026-03-05	22.0000	22.5100	22.0000	22.5100	+7.858%	2	461	-20.702%
2026-02-25	20.8700	20.8700	20.8700	20.8700	+5.404%	11	464	-14.471%
2026-02-13	20.0000	20.0000	19.8000	19.8000	-4.348%	2	464	-9.848%
2026-02-12	22.0000	22.0000	20.6000	20.7000	-5.823%	4	464	-13.768%
2026-02-09	21.9800	21.9800	21.9800	21.9800	+5.928%	5	464	-18.790%
2026-02-05	20.7500	20.7500	20.7500	20.7500	-3.935%	1	464	-13.976%
2026-02-04	21.0000	21.6000	20.0400	21.6000	+18.681%	12	464	-17.361%
2026-02-03	18.5000	18.5000	18.2000	18.2000	+8.657%	56	465	-1.923%
2026-02-02	16.7500	16.7500	16.7500	16.7500	-6.944%	3	481	+6.567%
2026-01-30	17.8000	18.0000	17.4000	18.0000	-7.692%	12	484	-0.833%
2026-01-29	19.7500	19.7500	19.0000	19.5000	-2.500%	14	474	-8.462%
2026-01-28	22.2500	22.2500	20.0000	20.0000	-2.439%	15	462	-10.750%
2026-01-27	20.5000	20.5000	20.5000	20.5000	0.000%	2	461	-12.927%
2026-01-26	20.8300	21.0100	20.2500	20.5000	-6.393%	24	462	-12.927%
2026-01-23	21.2500	21.9000	21.2500	21.9000	+3.546%	16	464	-18.493%
2026-01-22	21.8000	21.8000	21.1300	21.1500	+11.905%	3	479	-15.603%
2026-01-20	18.9000	18.9000	18.9000	18.9000	-1.716%	1	481	-5.556%
2026-01-16	19.0000	19.2300	19.0000	19.2300	+1.211%	3	481	-7.176%
2026-01-15	18.4500	19.0000	18.4500	19.0000	+5.791%	16	481	-6.053%
2026-01-14	17.9600	17.9600	17.9600	17.9600	+5.647%	1	492	-0.612%
2026-01-13	17.3500	17.4000	17.0000	17.0000	0.000%	9	491	+5.000%
2026-01-12	16.8600	17.2600	16.8600	17.0000	+2.719%	3	492	+5.000%
2026-01-09	15.7300	16.5700	15.7300	16.5500	+22.593%	9	492	+7.855%
2026-01-08	15.9500	15.9500	13.5000	13.5000	-21.053%	2	486	+32.222%
2026-01-06	15.6200	17.1000	15.6200	17.1000	+17.931%	57	486	+4.386%
2026-01-05	14.5000	14.5000	14.5000	14.5000	+10.687%	1	435	+23.103%
2025-12-30	13.1000	13.1000	13.1000	13.1000	-14.098%	10	435	+36.260%
2025-12-29	15.2500	15.2500	15.2500	15.2500	+8.929%	5	445	+17.049%
2025-12-24	14.0000	14.0000	14.0000	14.0000	-11.392%	5	440	+27.500%
2025-12-22	16.1600	16.1600	15.8000	15.8000	-6.120%	11	440	+12.975%
2025-12-19	16.8300	16.8300	16.8300	16.8300	-4.321%	1	434	+6.061%
2025-12-18	16.9600	17.5900	16.9600	17.5900	+21.143%	12	433	+1.478%
2025-12-16	14.5200	14.5200	14.5200	14.5200	+6.765%	1	430	+22.934%
2025-12-09	13.4500	13.6000	13.4500	13.6000	-4.895%	3	429	+31.250%
2025-12-08	14.3000	14.3000	14.3000	14.3000	-6.045%	2	428	+24.825%
2025-12-04	15.2200	15.3500	15.2000	15.2200	-4.096%	18	426	+17.280%
2025-12-03	15.9000	15.9300	15.8500	15.8700	+7.739%	18	424	+12.476%
2025-12-02	14.7300	14.7300	14.7300	14.7300	+0.204%	1	415	+21.181%
2025-12-01	14.9900	15.3400	14.7000	14.7000	-9.538%	9	415	+21.429%
2025-11-28	16.2500	16.2500	16.2500	16.2500	+2.524%	3	421	+9.846%
2025-11-26	15.8500	15.8500	15.8500	15.8500	+2.258%	2	424	+12.618%
2025-11-25	15.5000	15.5000	15.5000	15.5000	+5.085%	1	424	+15.161%
2025-11-24	14.8000	14.8000	14.7500	14.7500	-7.813%	7	425	+21.017%
2025-11-21	16.0000	16.0000	16.0000	16.0000	+9.815%	3	425	+11.563%
2025-11-19	14.5700	14.5700	14.5700	14.5700	-13.274%	1	426	+22.512%
2025-11-12	16.5000	17.4000	16.5000	16.8000	+5.000%	51	425	+6.250%
2025-11-11	15.8000	16.1000	15.8000	16.0000	+10.345%	3	402	+11.563%
2025-11-10	15.7500	15.7500	14.5000	14.5000	-3.654%	2	400	+23.103%
2025-11-07	14.5300	15.0500	14.5300	15.0500	+17.578%	19	400	+18.605%
2025-11-05	12.8000	12.8000	12.8000	12.8000	+2.400%	2	406	+39.453%
2025-11-04	12.5000	12.5000	12.5000	12.5000	-1.884%	1	408	+42.800%
2025-11-03	13.0000	13.1700	12.7400	12.7400	-5.630%	54	401	+40.110%
2025-10-31	13.1600	13.5000	12.5000	13.5000	+0.746%	5	401	+32.222%
2025-10-30	13.7000	14.5000	13.4000	13.4000	-6.490%	17	396	+33.209%
2025-10-29	14.7000	14.9000	14.0500	14.3300	-4.467%	31	383	+24.564%
2025-10-22	15.0000	15.0000	15.0000	15.0000	-1.316%	1	401	+19.000%
2025-10-20	15.0000	15.2000	15.0000	15.2000	-0.977%	2	402	+17.434%
2025-10-17	15.0200	15.3500	15.0000	15.3500	+4.068%	12	401	+16.287%
2025-10-16	14.0000	14.7500	14.0000	14.7500	+9.259%	9	411	+21.017%
2025-10-15	13.4000	13.5000	13.4000	13.5000	+9.756%	11	417	+32.222%
2025-10-13	12.1500	12.3000	12.0200	12.3000	+6.957%	4	418	+45.122%
2025-10-10	12.7500	12.7500	10.4100	11.5000	-2.542%	17	415	+55.217%
2025-10-09	11.9000	12.0500	11.8000	11.8000	-3.279%	14	403	+51.271%
2025-10-08	12.2800	12.7000	12.2000	12.2000	-2.400%	6	401	+46.311%
2025-10-07	12.9600	12.9600	12.5000	12.5000	-6.507%	706	395	+42.800%
2025-10-06	13.7500	13.9500	13.3700	13.3700	-17.723%	30	42	+33.508%
2025-10-03	15.7500	16.2500	15.7500	16.2500	+1.563%	2	14	+9.846%
2025-10-02	15.9500	16.0000	15.9500	16.0000	+10.421%	3	12	+11.563%
2025-10-01	14.4900	14.4900	14.4900	14.4900	-0.069%	1	10	+23.188%
2025-09-29	14.5000	14.5000	14.5000	14.5000	+6.696%	4	9	+23.103%
2025-09-26	13.5900	13.5900	13.5900	13.5900	-12.323%	1	5	+31.347%
2025-09-23	15.5000	15.5000	15.5000	15.5000	+9.155%	1	5	+15.161%
2025-09-19	15.1000	15.1000	14.2000	14.2000	-3.072%	3	4	+25.704%
2025-09-17	14.6500	14.6500	14.6500	14.6500	0.000%	1	1	+21.843%