Dark

SBUX20280121P75
SBUX Jan 21 2028 75.00 Put (SBUX280121P00075000)
option OPRA

EOD

Sep 24, 2026

4.63+7.674%(+0.33)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	4.4300	4.6300	4.4300	4.6300	+7.674%	9	1,186	0.000%
2026-09-21	4.3000	4.3000	4.3000	4.3000	+4.878%	40	1,189	+7.674%
2026-09-18	4.1000	4.1000	4.1000	4.1000	+18.841%	1	1,229	+12.927%
2026-09-08	3.3500	3.4500	3.3500	3.4500	+21.908%	22	1,229	+34.203%
2026-09-01	2.8700	2.8700	2.8300	2.8300	-7.213%	2	1,207	+63.604%
2026-08-27	3.0500	3.0500	3.0500	3.0500	0.000%	4	1,205	+51.803%
2026-08-26	3.0500	3.0500	3.0500	3.0500	-5.864%	1	1,201	+51.803%
2026-08-25	3.2400	3.2400	3.2400	3.2400	+8.000%	5	1,201	+42.901%
2026-08-24	3.0000	3.0100	2.9700	3.0000	-6.250%	419	1,196	+54.333%
2026-08-21	3.2000	3.2000	3.2000	3.2000	+10.345%	1	1,196	+44.688%
2026-08-14	2.9000	2.9000	2.9000	2.9000	-19.444%	2	1,197	+59.655%
2026-08-10	3.5600	3.6000	3.5600	3.6000	+2.857%	293	1,195	+28.611%
2026-08-05	3.5000	3.5000	3.5000	3.5000	-4.891%	1	902	+32.286%
2026-07-30	3.6800	3.6800	3.6800	3.6800	-9.136%	1	901	+25.815%
2026-07-28	4.0500	4.0500	4.0500	4.0500	-0.735%	1	902	+14.321%
2026-07-24	4.0800	4.0800	4.0800	4.0800	+14.930%	1	902	+13.480%
2026-07-17	3.5500	3.5500	3.5500	3.5500	-8.505%	3	901	+30.423%
2026-07-10	3.7000	3.9000	3.6200	3.8800	+0.779%	101	901	+19.330%
2026-07-09	3.7200	3.8500	3.7200	3.8500	-10.465%	3	873	+20.260%
2026-07-07	4.0500	4.3000	3.8500	4.3000	-5.495%	57	872	+7.674%
2026-07-06	4.5000	4.5500	4.5000	4.5500	+16.667%	2	815	+1.758%
2026-07-02	3.9000	3.9000	3.9000	3.9000	-7.143%	1	816	+18.718%
2026-07-01	4.2000	4.2000	4.2000	4.2000	-1.869%	1	816	+10.238%
2026-06-25	4.2800	4.2800	4.2800	4.2800	+4.390%	5	816	+8.178%
2026-06-24	4.3000	4.3000	4.0500	4.1000	-10.870%	20	821	+12.927%
2026-06-23	4.9000	4.9000	4.6000	4.6000	0.000%	80	806	+0.652%
2026-06-22	4.6000	4.6000	4.6000	4.6000	-20.000%	10	731	+0.652%
2026-06-03	5.7500	5.7500	5.7500	5.7500	-1.541%	5	721	-19.478%
2026-06-02	5.9000	5.9000	5.7000	5.8400	+16.800%	8	722	-20.719%
2026-05-27	4.9900	5.1000	4.8900	5.0000	+2.041%	80	714	-7.400%
2026-05-26	4.9000	4.9000	4.9000	4.9000	+16.114%	1	728	-5.510%
2026-05-19	4.2200	4.2200	4.2200	4.2200	-0.706%	2	727	+9.716%
2026-05-15	4.2500	4.2500	4.2400	4.2500	-5.556%	104	727	+8.941%
2026-05-14	4.4500	4.5000	4.4500	4.5000	0.000%	38	625	+2.889%
2026-05-08	4.5000	4.5000	4.5000	4.5000	-4.051%	5	602	+2.889%
2026-05-01	4.5600	4.6900	4.5600	4.6900	+1.957%	2	599	-1.279%
2026-04-30	4.6500	4.6500	4.6000	4.6000	-20.690%	13	599	+0.652%
2026-04-29	5.8000	5.8000	5.8000	5.8000	-6.452%	2	605	-20.172%
2026-04-28	6.2200	6.2400	6.1800	6.2000	+12.727%	12	605	-25.323%
2026-04-24	6.0500	6.0500	5.5000	5.5000	-10.569%	5	593	-15.818%
2026-04-23	6.1500	6.1500	6.1500	6.1500	+2.159%	1	594	-24.715%
2026-04-22	6.1000	6.1000	6.0200	6.0200	-5.938%	4	594	-23.090%
2026-04-21	6.2200	6.4000	6.2200	6.4000	+11.888%	8	588	-27.656%
2026-04-16	5.7200	5.7200	5.7200	5.7200	+3.063%	2	588	-19.056%
2026-04-14	5.5500	5.5500	5.5500	5.5500	-15.138%	2	586	-16.577%
2026-04-13	6.9500	6.9500	6.5000	6.5400	0.000%	45	584	-29.205%
2026-04-09	6.5400	6.5400	6.5400	6.5400	-13.377%	2	619	-29.205%
2026-04-07	7.5500	7.5500	7.5500	7.5500	-19.936%	1	617	-38.675%
2026-03-30	8.6800	9.4300	8.6800	9.4300	+3.626%	27	616	-50.901%
2026-03-27	9.1000	9.4000	9.1000	9.1000	+27.273%	12	603	-49.121%
2026-03-19	7.1500	7.1500	7.1000	7.1500	+1.275%	34	603	-35.245%
2026-03-18	7.0600	7.0600	7.0600	7.0600	+10.313%	1	606	-34.419%
2026-03-09	6.4000	6.4000	6.4000	6.4000	-4.478%	1	606	-27.656%
2026-03-03	6.7000	6.7000	6.7000	6.7000	+18.584%	3	607	-30.896%
2026-02-26	5.6500	5.6500	5.6500	5.6500	-13.210%	1	608	-18.053%
2026-02-24	6.6000	6.6000	6.5100	6.5100	-4.825%	51	607	-28.879%
2026-02-19	6.8400	6.8400	6.8400	6.8400	+5.231%	2	556	-32.310%
2026-02-18	6.5000	6.5000	6.5000	6.5000	0.000%	1	557	-28.769%
2026-02-13	6.5000	6.5000	6.5000	6.5000	+7.438%	1	556	-28.769%
2026-02-11	6.0000	6.0500	6.0000	6.0500	+0.833%	3	556	-23.471%
2026-02-06	6.2500	6.2500	6.0000	6.0000	-20.000%	2	556	-22.833%
2026-02-02	7.5000	7.5000	7.5000	7.5000	+0.671%	1	556	-38.267%
2026-01-30	7.5000	7.5000	7.4400	7.4500	+14.792%	37	556	-37.852%
2026-01-29	6.7000	7.0500	6.4900	6.4900	-5.255%	105	525	-28.659%
2026-01-28	5.9500	6.8500	5.9500	6.8500	+3.788%	7	447	-32.409%
2026-01-23	6.6300	6.6300	6.5200	6.6000	0.000%	8	448	-29.848%
2026-01-22	6.6400	6.6400	6.6000	6.6000	-5.714%	7	448	-29.848%
2026-01-21	7.0000	7.0000	7.0000	7.0000	-4.762%	1	441	-33.857%
2026-01-15	7.5600	7.5600	7.3500	7.3500	-13.529%	4	442	-37.007%
2026-01-14	8.5000	8.5000	8.5000	8.5000	-5.556%	10	445	-45.529%
2026-01-12	9.0000	9.0000	9.0000	9.0000	+1.695%	2	445	-48.556%
2026-01-09	9.0000	9.0000	8.8000	8.8500	-1.885%	14	443	-47.684%
2026-01-07	9.0200	9.0200	9.0200	9.0200	-7.487%	1	438	-48.670%
2025-12-26	9.7500	9.7500	9.7500	9.7500	-5.340%	2	438	-52.513%
2025-12-23	10.4000	10.4000	10.3000	10.3000	+9.574%	3	436	-55.049%
2025-12-22	9.4000	9.4000	9.4000	9.4000	+10.980%	1	435	-50.745%
2025-12-18	9.0000	9.0000	8.4700	8.4700	-10.842%	5	434	-45.336%
2025-12-15	9.5000	9.5000	9.5000	9.5000	-5.000%	1	432	-51.263%
2025-12-04	10.4000	10.4000	10.0000	10.0000	-0.498%	2	433	-53.700%
2025-12-03	10.2500	10.2500	10.0000	10.0500	-2.522%	40	433	-53.930%
2025-12-02	10.3500	10.3500	10.3100	10.3100	-0.386%	20	393	-55.092%
2025-11-26	10.3500	10.3500	10.3500	10.3500	+1.570%	1	374	-55.266%
2025-11-17	10.1900	10.1900	10.1900	10.1900	+0.891%	1	374	-54.563%
2025-11-12	10.1000	10.1000	10.1000	10.1000	-1.367%	1	373	-54.158%
2025-11-11	9.9000	10.2400	9.9000	10.2400	-5.185%	5	373	-54.785%
2025-11-10	10.8000	10.8000	10.8000	10.8000	-0.461%	1	368	-57.130%
2025-11-07	10.8500	10.8500	10.8500	10.8500	-5.652%	1	369	-57.327%
2025-11-03	11.5000	11.5000	11.5000	11.5000	+12.414%	1	369	-59.739%
2025-10-29	10.1000	10.2300	10.1000	10.2300	-15.455%	2	369	-54.741%
2025-10-13	12.6000	12.6000	11.9500	12.1000	-1.224%	4	367	-61.736%
2025-10-10	12.2500	12.2500	12.2500	12.2500	+3.990%	1	365	-62.204%
2025-10-07	11.7800	11.7800	11.7800	11.7800	+4.248%	2	364	-60.696%
2025-10-06	10.9500	11.3000	10.6000	11.3000	+12.438%	4	362	-59.027%
2025-10-03	10.0500	10.0500	10.0500	10.0500	-1.471%	5	358	-53.930%
2025-10-01	10.2000	10.2000	10.2000	10.2000	+0.394%	3	353	-54.608%
2025-09-30	10.1600	10.1600	10.1600	10.1600	+2.419%	1	350	-54.429%
2025-09-24	10.2000	10.2000	9.9200	9.9200	-5.524%	6	349	-53.327%
2025-09-17	10.0900	10.5000	10.0900	10.5000	-0.943%	41	345	-55.905%
2025-09-16	10.6000	10.6000	10.6000	10.6000	+0.952%	1	304	-56.321%
2025-09-15	10.5000	10.5500	10.5000	10.5000	0.000%	513	303	-55.905%