Dark

SBUX20280121C95
SBUX Jan 21 2028 95.00 Call (SBUX280121C00095000)
option OPRA

EOD

Sep 24, 2026

14.000.000%(0.00)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	14.3000	14.3000	13.6500	14.0000	0.000%	15	4,226	0.000%
2026-09-23	14.1000	14.5700	14.0000	14.0000	-8.795%	10	4,225	0.000%
2026-09-22	15.3500	15.3500	15.3500	15.3500	+2.676%	1	4,216	-8.795%
2026-09-21	14.5000	15.7500	14.2500	14.9500	-0.333%	895	4,216	-6.355%
2026-09-18	15.3700	15.7000	15.0000	15.0000	-5.838%	13	3,746	-6.667%
2026-09-17	16.6100	16.6100	15.9300	15.9300	-5.740%	3	3,735	-12.116%
2026-09-16	17.0500	17.0500	15.6800	16.9000	+4.969%	6	3,734	-17.160%
2026-09-15	17.0000	17.0000	15.9000	16.1000	-8.262%	30	3,735	-13.043%
2026-09-14	17.2000	17.5500	17.2000	17.5500	-1.681%	10	3,706	-20.228%
2026-09-11	17.9900	17.9900	17.8500	17.8500	-0.279%	3	3,696	-21.569%
2026-09-10	18.4000	18.4000	17.7000	17.9000	-5.541%	1,061	3,693	-21.788%
2026-09-09	18.6000	19.0000	18.2000	18.9500	-2.168%	34	2,711	-26.121%
2026-09-08	19.5500	19.6000	19.3700	19.3700	-18.373%	13	2,683	-27.723%
2026-09-02	23.7300	23.7300	23.7300	23.7300	+6.652%	2	2,682	-41.003%
2026-09-01	22.2700	22.2700	22.2500	22.2500	-2.498%	2	2,682	-37.079%
2026-08-25	22.8200	22.8200	22.8200	22.8200	-4.158%	2	2,682	-38.650%
2026-08-24	23.6800	23.8100	23.6800	23.8100	-2.338%	2	2,682	-41.201%
2026-08-21	22.7900	24.4000	22.7900	24.3800	+11.324%	9	2,682	-42.576%
2026-08-20	21.9000	21.9000	21.9000	21.9000	-9.467%	1	2,683	-36.073%
2026-08-14	24.1900	24.1900	24.1900	24.1900	-6.385%	1	2,683	-42.125%
2026-08-13	25.8400	25.8400	25.8400	25.8400	+6.557%	2	2,683	-45.820%
2026-08-12	24.1000	24.3000	24.0000	24.2500	+9.629%	81	2,683	-42.268%
2026-08-04	22.1200	22.1200	22.1200	22.1200	-9.898%	1	2,743	-36.709%
2026-07-31	24.5500	24.5500	24.5500	24.5500	+6.739%	10	2,743	-42.974%
2026-07-30	22.9000	23.1000	22.9000	23.0000	+3.604%	4	2,743	-39.130%
2026-07-24	22.2000	22.2000	22.2000	22.2000	+6.475%	1	2,743	-36.937%
2026-07-23	21.5000	21.5000	20.8500	20.8500	-17.196%	2	2,743	-32.854%
2026-07-13	25.0000	25.1800	25.0000	25.1800	+7.149%	5	2,743	-44.400%
2026-07-09	23.5000	23.5000	23.5000	23.5000	+6.818%	1	2,746	-40.426%
2026-07-07	22.0000	22.0000	22.0000	22.0000	+4.762%	2	2,747	-36.364%
2026-07-06	20.0500	21.0000	20.0200	21.0000	-5.235%	3	2,749	-33.333%
2026-07-02	22.2500	22.2500	22.1600	22.1600	+1.885%	2	2,747	-36.823%
2026-07-01	20.9500	21.7500	20.9500	21.7500	-1.584%	8	2,747	-35.632%
2026-06-30	22.1000	22.1000	22.1000	22.1000	-4.536%	1	2,745	-36.652%
2026-06-29	23.1500	23.1500	23.1500	23.1500	+3.256%	1	2,746	-39.525%
2026-06-26	22.5200	22.5200	22.4200	22.4200	+2.844%	2	2,746	-37.556%
2026-06-25	21.8000	21.8000	21.8000	21.8000	+9.824%	2	2,748	-35.780%
2026-06-23	19.8500	19.8500	19.8500	19.8500	-2.934%	1	2,747	-29.471%
2026-06-22	20.3900	20.4500	20.3900	20.4500	+0.988%	2	2,748	-31.540%
2026-06-18	20.2500	20.2500	20.2500	20.2500	-2.174%	5	2,756	-30.864%
2026-06-17	20.7000	20.7000	20.7000	20.7000	-1.193%	12	2,756	-32.367%
2026-06-16	20.8500	20.9500	20.8500	20.9500	+1.208%	2	2,756	-33.174%
2026-06-15	20.8500	21.3000	20.7000	20.7000	-3.855%	15	2,749	-32.367%
2026-06-12	21.4500	21.5300	21.3200	21.5300	+3.261%	3	2,749	-34.974%
2026-06-11	20.1000	21.0700	20.1000	20.8500	+6.923%	18	2,749	-32.854%
2026-06-10	19.5000	19.5000	19.5000	19.5000	+5.405%	5	2,758	-28.205%
2026-06-09	19.0000	19.0000	18.5000	18.5000	+8.187%	7	2,758	-24.324%
2026-06-08	17.3500	17.3500	17.1000	17.1000	-1.441%	6	2,765	-18.129%
2026-06-05	17.5000	17.5000	17.3100	17.3500	+2.967%	22	2,764	-19.308%
2026-06-04	16.8500	16.8500	16.8500	16.8500	-10.372%	6	2,758	-16.914%
2026-06-03	17.5000	18.8000	17.5000	18.8000	+5.322%	7	2,752	-25.532%
2026-06-02	18.1000	18.4500	17.8500	17.8500	-0.778%	5	2,748	-21.569%
2026-06-01	18.0000	18.0000	17.9500	17.9900	-28.752%	3	2,746	-22.179%
2026-05-18	25.2500	25.2500	25.2500	25.2500	+3.696%	1	2,744	-44.554%
2026-05-15	24.3500	24.3500	24.3500	24.3500	-3.373%	1	2,744	-42.505%
2026-05-14	25.2000	25.2000	25.2000	25.2000	+2.815%	1	2,744	-44.444%
2026-05-13	24.8000	24.8000	24.5100	24.5100	-0.769%	4	2,740	-42.880%
2026-05-12	24.7000	24.7000	24.7000	24.7000	-2.178%	1	2,740	-43.320%
2026-05-11	25.2500	25.2500	25.2500	25.2500	+12.222%	1	2,740	-44.554%
2026-05-07	22.5000	22.5000	22.5000	22.5000	-9.238%	4	2,739	-37.778%
2026-05-06	24.0000	24.7900	23.5000	24.7900	+7.549%	16	2,743	-43.526%
2026-05-05	23.1500	23.1500	23.0500	23.0500	-3.838%	105	2,737	-39.262%
2026-05-04	24.8500	24.8500	23.9700	23.9700	-2.163%	2	2,637	-41.594%
2026-05-01	24.6500	24.6500	24.0500	24.5000	+4.255%	5	2,636	-42.857%
2026-04-30	23.0000	23.6500	23.0000	23.5000	-4.003%	30	2,636	-40.426%
2026-04-29	21.1000	24.4800	21.1000	24.4800	+32.324%	12	2,624	-42.810%
2026-04-28	17.7500	18.6000	17.7500	18.5000	-3.846%	16	2,624	-24.324%
2026-04-27	19.2400	19.2400	19.2400	19.2400	-0.311%	1	2,617	-27.235%
2026-04-24	19.4700	19.4700	19.3000	19.3000	-4.691%	11	2,617	-27.461%
2026-04-23	20.2500	20.2500	20.2500	20.2500	+1.759%	1	2,610	-30.864%
2026-04-22	19.5200	19.9000	19.5200	19.9000	+1.790%	3	2,610	-29.648%
2026-04-20	19.5000	19.7500	19.5000	19.5500	-5.373%	63	2,609	-28.389%
2026-04-17	20.6600	20.6600	20.6600	20.6600	+4.238%	1	2,609	-32.236%
2026-04-16	19.8800	19.8800	19.8200	19.8200	-2.365%	3	2,608	-29.364%
2026-04-15	20.3000	20.3000	20.3000	20.3000	+4.747%	4	2,608	-31.034%
2026-04-14	18.1500	19.3800	18.1500	19.3800	-0.462%	3	2,608	-27.761%
2026-04-10	19.4700	19.4700	19.4700	19.4700	+1.991%	1	2,606	-28.095%
2026-04-09	19.0900	19.0900	19.0900	19.0900	+4.317%	1	2,606	-26.663%
2026-04-07	17.9000	18.3000	17.9000	18.3000	+7.143%	39	2,606	-23.497%
2026-04-06	17.0800	17.0800	17.0800	17.0800	+19.024%	2	2,619	-18.033%
2026-03-31	14.3500	14.3500	14.3500	14.3500	+7.895%	43	2,617	-2.439%
2026-03-30	13.4100	13.4100	13.1000	13.3000	-1.115%	12	2,574	+5.263%
2026-03-27	14.7500	14.7500	12.6400	13.4500	-15.356%	14	2,574	+4.089%
2026-03-24	16.0000	16.0000	15.8900	15.8900	-10.226%	3	2,569	-11.894%
2026-03-23	17.7000	17.7000	17.7000	17.7000	+7.208%	2	2,572	-20.904%
2026-03-20	17.4000	17.4000	16.5100	16.5100	-5.115%	4	2,572	-15.203%
2026-03-19	15.5000	17.4000	15.5000	17.4000	-21.267%	28	2,573	-19.540%
2026-03-11	21.1000	22.1000	21.1000	22.1000	+3.464%	22	2,573	-36.652%
2026-03-10	21.5000	21.5000	20.8600	21.3600	+4.450%	18	2,577	-34.457%
2026-03-06	19.0500	20.4500	19.0500	20.4500	+6.789%	3	2,587	-31.540%
2026-03-04	19.0000	19.1500	19.0000	19.1500	+2.406%	14	2,588	-26.893%
2026-03-02	18.7000	18.7000	18.7000	18.7000	-3.856%	1	2,589	-25.134%
2026-02-27	19.4000	19.4500	19.4000	19.4500	+1.039%	6	2,588	-28.021%
2026-02-25	19.0400	19.2500	18.4700	19.2500	+11.919%	23	2,603	-27.273%
2026-02-24	17.2000	17.2000	17.2000	17.2000	+2.381%	22	2,603	-18.605%
2026-02-23	16.9200	16.9200	16.8000	16.8000	-9.189%	2	2,603	-16.667%
2026-02-20	18.5000	18.5000	18.5000	18.5000	+2.266%	1	2,602	-24.324%
2026-02-19	18.2100	18.2100	17.4100	18.0900	+7.871%	7	2,602	-22.609%
2026-02-13	16.9300	16.9300	16.7700	16.7700	-9.936%	2	2,595	-16.518%
2026-02-12	18.5300	18.6200	18.5300	18.6200	-5.482%	5	2,595	-24.812%
2026-02-09	19.8000	19.8000	19.7000	19.7000	+1.129%	3	2,590	-28.934%
2026-02-06	19.1000	19.4800	19.1000	19.4800	+6.448%	6	2,589	-28.131%
2026-02-05	18.3400	18.3400	17.9000	18.3000	+12.963%	156	2,588	-23.497%
2026-02-03	16.2000	16.2500	16.0800	16.2000	+8.000%	90	2,557	-13.580%
2026-02-02	16.0000	16.0000	15.0000	15.0000	-14.286%	4	2,559	-6.667%
2026-01-29	17.5000	17.5000	17.5000	17.5000	-5.405%	2	2,559	-20.000%
2026-01-28	21.1300	21.1300	18.0500	18.5000	+3.758%	8	2,559	-24.324%
2026-01-27	18.4500	18.4500	17.8300	17.8300	-3.569%	3	2,559	-21.481%
2026-01-26	19.5200	19.5200	17.9000	18.4900	-2.169%	23	2,558	-24.283%
2026-01-23	18.9000	18.9000	18.9000	18.9000	-2.073%	3	2,537	-25.926%
2026-01-22	20.0500	20.0500	19.2400	19.3000	+8.123%	75	2,537	-27.461%
2026-01-21	17.8500	17.8500	17.8500	17.8500	+2.882%	1	2,536	-21.569%
2026-01-20	16.5000	17.3500	16.5000	17.3500	+3.582%	3	2,536	-19.308%
2026-01-16	16.7200	16.7500	16.6400	16.7500	-2.899%	12	2,538	-16.418%
2026-01-15	16.7000	17.3500	16.7000	17.2500	+8.083%	249	2,538	-18.841%
2026-01-14	15.9000	15.9600	15.9000	15.9600	+4.656%	2	2,559	-12.281%
2026-01-13	15.3600	15.4100	15.0100	15.2500	+5.536%	1,044	2,558	-8.197%
2026-01-09	14.5500	14.5500	14.3900	14.4500	+12.102%	6	1,577	-3.114%
2026-01-08	12.8900	12.8900	12.8900	12.8900	-5.568%	1	1,579	+8.611%
2026-01-07	13.5000	13.6500	13.5000	13.6500	-12.219%	9	1,578	+2.564%
2026-01-06	15.5000	15.7500	15.3600	15.5500	+15.356%	84	1,578	-9.968%
2026-01-05	13.5000	13.5000	13.4800	13.4800	+11.405%	2	1,558	+3.858%
2026-01-02	12.1000	12.1000	12.1000	12.1000	-3.739%	1	1,558	+15.702%
2025-12-31	12.5300	12.5700	12.5300	12.5700	+2.195%	3	1,558	+11.376%
2025-12-26	12.8500	12.8500	12.3000	12.3000	+1.737%	1,505	1,558	+13.821%
2025-12-24	12.0900	12.0900	12.0900	12.0900	+0.666%	1	53	+15.798%
2025-12-23	12.0100	12.0100	12.0100	12.0100	-12.272%	1	53	+16.570%
2025-12-22	14.2000	14.2000	13.6900	13.6900	-11.392%	2	52	+2.264%
2025-12-18	15.4500	15.4500	15.4500	15.4500	+14.870%	1	51	-9.385%
2025-12-15	13.5000	13.5000	13.4500	13.4500	+3.223%	3	50	+4.089%
2025-12-11	13.0300	13.0300	13.0300	13.0300	-4.472%	3	48	+7.444%
2025-12-03	13.6400	13.6400	13.6400	13.6400	-2.780%	5	47	+2.639%
2025-11-14	13.9200	14.0300	13.9200	14.0300	-1.197%	3	45	-0.214%
2025-11-13	14.2000	14.2000	14.2000	14.2000	-6.885%	6	44	-1.408%
2025-11-12	15.3500	15.3500	15.2500	15.2500	+51.741%	2	44	-8.197%
2025-11-04	10.0500	10.0500	10.0500	10.0500	-20.238%	8	44	+39.303%
2025-10-31	11.4500	12.6000	10.9100	12.6000	-3.817%	9	50	+11.111%
2025-10-28	13.1500	13.1500	13.1000	13.1000	-0.758%	2	46	+6.870%
2025-10-24	13.2000	13.2000	13.2000	13.2000	-4.000%	7	45	+6.061%
2025-10-20	13.7500	13.7500	13.7500	13.7500	+5.769%	10	52	+1.818%
2025-10-17	13.0000	13.0000	13.0000	13.0000	+30.000%	2	52	+7.692%
2025-10-10	11.0000	11.7000	10.0000	10.0000	-7.063%	11	54	+40.000%
2025-10-08	10.7600	10.7600	10.7600	10.7600	-2.182%	1	54	+30.112%
2025-10-07	11.2000	11.2000	11.0000	11.0000	-5.579%	3	55	+27.273%
2025-10-06	12.3500	12.3500	11.6500	11.6500	-7.171%	13	55	+20.172%
2025-10-01	12.9900	12.9900	12.5500	12.5500	+4.063%	52	56	+11.554%
2025-09-26	12.1700	12.1700	12.0600	12.0600	-8.636%	9	10	+16.086%
2025-09-23	13.0000	13.2000	13.0000	13.2000	+8.911%	2	1	+6.061%
2025-09-15	12.1200	12.1200	12.1200	12.1200	0.000%	1	1	+15.512%