Dark

SBUX20280121P100
SBUX Jan 21 2028 100.00 Put (SBUX280121P00100000)
option OPRA

EOD

Sep 22, 2026

14.55+0.902%(+0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	14.5500	14.5500	14.5500	14.5500	+0.902%	1	615	0.000%
2026-09-21	14.7000	14.7000	14.4200	14.4200	+3.074%	10	615	+0.902%
2026-09-18	14.2500	14.3000	13.9900	13.9900	+1.303%	10	624	+4.003%
2026-09-16	13.3100	13.8100	13.3100	13.8100	-0.289%	11	629	+5.358%
2026-09-15	13.4700	13.9100	13.4700	13.8500	+4.924%	27	629	+5.054%
2026-09-14	13.2000	13.2000	13.2000	13.2000	+1.149%	1	616	+10.227%
2026-09-11	13.1000	13.1000	13.0000	13.0500	+1.953%	6	615	+11.494%
2026-09-10	12.5000	12.8000	12.5000	12.8000	+4.065%	4	609	+13.672%
2026-09-09	12.3000	12.3500	12.3000	12.3000	+6.957%	6	608	+18.293%
2026-09-08	11.5000	11.5000	11.5000	11.5000	+6.977%	1	602	+26.522%
2026-09-04	10.7100	10.7500	10.7100	10.7500	+6.965%	2	602	+35.349%
2026-08-28	10.0500	10.0500	10.0500	10.0500	-5.189%	2	602	+44.776%
2026-08-27	10.6000	10.6000	10.6000	10.6000	+2.913%	2	604	+37.264%
2026-08-24	10.3000	10.3000	10.3000	10.3000	-11.588%	2	602	+41.262%
2026-08-21	11.6500	11.6500	11.6500	11.6500	+16.267%	10	600	+24.893%
2026-08-18	10.0200	10.0200	10.0200	10.0200	-7.222%	1	608	+45.210%
2026-08-14	10.4500	10.8000	10.4500	10.8000	-0.461%	76	609	+34.722%
2026-08-12	10.9500	10.9500	10.8000	10.8500	-2.252%	20	609	+34.101%
2026-08-11	11.1000	11.1000	11.1000	11.1000	-5.532%	7	592	+31.081%
2026-08-10	11.7500	11.7500	11.7500	11.7500	-10.305%	152	586	+23.830%
2026-08-04	13.1000	13.1000	13.1000	13.1000	+16.341%	1	505	+11.069%
2026-07-30	11.2600	11.2600	11.2600	11.2600	-9.413%	3	504	+29.218%
2026-07-27	12.4300	12.4300	12.4300	12.4300	-3.118%	2	504	+17.056%
2026-07-23	13.2100	13.2100	12.8300	12.8300	+16.636%	27	504	+13.406%
2026-07-17	11.0000	11.0000	11.0000	11.0000	-0.901%	1	504	+32.273%
2026-07-16	11.5500	11.5500	11.1000	11.1000	-5.047%	251	504	+31.081%
2026-07-13	11.6900	11.6900	11.6900	11.6900	-1.765%	2	255	+24.465%
2026-07-09	11.6600	12.0000	11.6600	11.9000	-8.179%	10	257	+22.269%
2026-06-30	12.9600	12.9600	12.9600	12.9600	+2.451%	9	267	+12.269%
2026-06-29	12.5500	12.6500	12.5500	12.6500	-7.933%	12	258	+15.020%
2026-06-25	13.7400	13.7400	13.4500	13.7400	-1.151%	500	267	+5.895%
2026-06-18	14.2800	14.2800	13.9000	13.9000	+1.832%	11	762	+4.676%
2026-06-17	13.6500	13.6500	13.6500	13.6500	-2.500%	1	762	+6.593%
2026-06-16	13.5000	14.0000	13.5000	14.0000	+3.245%	6	762	+3.929%
2026-06-15	13.0000	13.5600	13.0000	13.5600	+0.444%	2	754	+7.301%
2026-06-12	13.2000	13.7300	13.2000	13.5000	-10.000%	17	754	+7.778%
2026-06-10	15.0000	15.0000	15.0000	15.0000	-9.639%	10	754	-3.000%
2026-06-05	16.8000	16.8000	16.6000	16.6000	-5.359%	3	744	-12.349%
2026-06-04	17.5000	17.5400	17.3500	17.5400	+5.663%	17	744	-17.047%
2026-06-02	16.9000	16.9000	16.6000	16.6000	+16.491%	19	759	-12.349%
2026-05-28	14.2500	14.2500	14.2500	14.2500	0.000%	10	772	+2.105%
2026-05-27	14.2500	14.2500	14.2500	14.2500	+14.734%	10	762	+2.105%
2026-05-15	12.2500	12.4200	12.2500	12.4200	-3.346%	4	772	+17.150%
2026-05-07	13.1000	13.1000	12.8500	12.8500	+3.213%	19	769	+13.230%
2026-05-06	12.7000	12.9500	12.4500	12.4500	-1.969%	158	754	+16.867%
2026-05-05	13.0500	13.0500	12.7000	12.7000	+1.600%	105	720	+14.567%
2026-05-01	12.5300	12.5300	12.5000	12.5000	-4.726%	3	648	+16.400%
2026-04-30	12.9500	13.1200	12.8500	13.1200	+3.715%	74	648	+10.899%
2026-04-29	13.7000	13.7000	12.4400	12.6500	-23.333%	7	574	+15.020%
2026-04-28	16.6500	16.6500	16.5000	16.5000	+0.610%	3	568	-11.818%
2026-04-27	16.4000	16.4000	16.4000	16.4000	+13.889%	1	567	-11.280%
2026-04-23	14.4000	14.4000	14.4000	14.4000	-10.559%	2	567	+1.042%
2026-04-22	16.1000	16.1000	16.1000	16.1000	-4.394%	10	565	-9.627%
2026-04-16	16.8400	16.8400	16.8400	16.8400	+3.313%	1	555	-13.599%
2026-04-14	16.3000	16.3000	16.3000	16.3000	-5.233%	3	555	-10.736%
2026-04-13	17.2000	17.2000	17.2000	17.2000	-18.095%	1	555	-15.407%
2026-03-27	21.0000	21.0000	21.0000	21.0000	+12.360%	1	555	-30.714%
2026-03-20	18.6900	18.6900	18.6900	18.6900	+9.298%	1	555	-22.151%
2026-03-18	17.1000	17.1000	17.1000	17.1000	+5.882%	1	554	-14.912%
2026-03-13	16.1500	16.1500	16.1500	16.1500	+3.393%	1	554	-9.907%
2026-03-10	16.5000	16.5000	15.6200	15.6200	-8.655%	3	554	-6.850%
2026-03-06	17.1000	17.1000	17.1000	17.1000	-1.668%	1	552	-14.912%
2026-03-03	17.3900	17.3900	17.3900	17.3900	+0.812%	3	553	-16.331%
2026-02-24	17.3500	17.3500	17.2500	17.2500	-3.090%	37	553	-15.652%
2026-02-13	17.8000	17.8000	17.8000	17.8000	+9.741%	1	530	-18.258%
2026-02-09	16.7000	16.7000	16.2200	16.2200	-7.314%	4	530	-10.296%
2026-02-04	17.5000	17.5000	17.5000	17.5000	-7.162%	1	530	-16.857%
2026-01-29	18.8000	18.9000	18.7000	18.8500	+13.623%	10	529	-22.812%
2026-01-28	17.0000	17.0000	16.0500	16.5900	-3.547%	13	530	-12.297%
2026-01-26	17.2000	17.2000	17.2000	17.2000	0.000%	10	534	-15.407%
2026-01-23	17.2000	17.2000	17.2000	17.2000	-2.439%	1	534	-15.407%
2026-01-21	17.6300	17.6300	17.6300	17.6300	-8.177%	10	534	-17.470%
2026-01-20	19.2000	19.2000	19.2000	19.2000	+2.291%	1	534	-24.219%
2026-01-15	18.7700	18.7700	18.7700	18.7700	-13.622%	5	534	-22.483%
2026-01-06	21.7300	21.7300	21.7300	21.7300	-7.728%	1	534	-33.042%
2026-01-02	23.5500	23.5500	23.5500	23.5500	+3.974%	10	535	-38.217%
2025-12-30	21.4500	22.6500	21.4500	22.6500	-0.220%	11	528	-35.762%
2025-12-29	22.7000	22.7000	22.7000	22.7000	+2.948%	1	517	-35.903%
2025-12-22	22.0500	22.0500	22.0500	22.0500	-2.434%	12	516	-34.014%
2025-11-12	22.8000	23.3500	22.6000	22.6000	-8.316%	4	506	-35.619%
2025-11-06	24.1500	24.6500	24.1500	24.6500	-2.066%	4	506	-40.974%
2025-10-15	25.3400	25.3400	24.9300	25.1700	-7.122%	500	502	-42.193%
2025-10-10	27.1000	27.1000	27.1000	27.1000	+16.810%	5	17	-46.310%
2025-10-02	22.9900	23.2000	22.9900	23.2000	+1.888%	5	17	-37.284%
2025-09-29	22.7700	22.7700	22.7700	22.7700	-3.924%	1	13	-36.100%
2025-09-19	23.6000	23.7000	23.6000	23.7000	+1.066%	2	12	-38.608%
2025-09-17	24.1600	24.1600	23.4500	23.4500	0.000%	21	10	-37.953%