Dark

SBUX20280121P80
SBUX Jan 21 2028 80.00 Put (SBUX280121P00080000)
option OPRA

EOD

Sep 24, 2026

5.86-3.140%(-0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.8600	5.8600	5.8600	5.8600	-3.140%	1	1,112	0.000%
2026-09-23	6.0500	6.0500	6.0500	6.0500	-0.820%	1	1,111	-3.140%
2026-09-22	6.1000	6.1000	6.1000	6.1000	+5.172%	1	1,111	-3.934%
2026-09-21	5.7400	5.8000	5.7400	5.8000	+5.455%	3	1,112	+1.034%
2026-09-18	5.5000	5.5000	5.5000	5.5000	+6.178%	1	1,112	+6.545%
2026-09-17	5.1800	5.1800	5.1800	5.1800	-7.500%	1	1,112	+13.127%
2026-09-15	5.6500	5.6500	5.6000	5.6000	+9.804%	45	1,111	+4.643%
2026-09-11	5.1000	5.1000	5.1000	5.1000	+4.723%	1	1,066	+14.902%
2026-09-09	4.8500	4.8700	4.8500	4.8700	+14.588%	31	1,065	+20.329%
2026-09-08	4.2500	4.2500	4.2500	4.2500	+6.250%	1	1,034	+37.882%
2026-09-04	4.0000	4.0000	4.0000	4.0000	-6.542%	2	1,034	+46.500%
2026-08-25	4.2800	4.2800	4.2800	4.2800	+1.422%	2	1,034	+36.916%
2026-08-19	4.0500	4.2200	4.0500	4.2200	+4.198%	23	1,034	+38.863%
2026-08-14	4.0500	4.0500	4.0500	4.0500	+8.871%	20	1,033	+44.691%
2026-08-13	3.6000	3.7200	3.6000	3.7200	-21.684%	5	1,033	+57.527%
2026-08-10	4.7500	4.7500	4.7500	4.7500	+4.396%	2	1,028	+23.368%
2026-08-07	4.5500	4.5500	4.5500	4.5500	-12.162%	10	1,026	+28.791%
2026-07-20	5.1800	5.1800	5.1800	5.1800	+4.646%	2	1,019	+13.127%
2026-07-15	4.9500	4.9500	4.9500	4.9500	+1.020%	2	1,019	+18.384%
2026-07-09	4.9000	4.9000	4.9000	4.9000	-14.035%	1	1,017	+19.592%
2026-07-08	5.7000	5.7000	5.7000	5.7000	+12.871%	1	1,017	+2.807%
2026-07-07	5.0500	5.0500	5.0500	5.0500	-5.784%	2	1,018	+16.040%
2026-06-26	5.3600	5.3600	5.3600	5.3600	-13.548%	1	1,016	+9.328%
2026-06-18	6.1500	6.2000	6.1500	6.2000	+4.907%	100	915	-5.484%
2026-06-15	5.9000	6.0400	5.8900	5.9100	-20.671%	4	915	-0.846%
2026-06-08	7.4500	7.4500	7.4500	7.4500	-4.974%	10	915	-21.342%
2026-06-04	7.8400	7.8400	7.8400	7.8400	+5.235%	1	905	-25.255%
2026-06-03	7.4500	7.4500	7.4500	7.4500	+7.194%	4	904	-21.342%
2026-05-29	6.9500	6.9500	6.9500	6.9500	+27.057%	22	906	-15.683%
2026-05-19	5.5200	5.5400	5.4500	5.4700	-2.669%	5	884	+7.130%
2026-05-14	5.6300	5.6300	5.6200	5.6200	-7.107%	5	884	+4.270%
2026-05-13	6.0000	6.0500	5.9500	6.0500	+3.596%	67	856	-3.140%
2026-05-11	5.8400	5.8400	5.8400	5.8400	-0.849%	2	856	+0.342%
2026-05-08	5.8900	5.8900	5.8900	5.8900	-0.169%	3	854	-0.509%
2026-05-05	5.9000	6.0500	5.9000	5.9000	-2.318%	39	855	-0.678%
2026-05-04	6.0400	6.0400	6.0400	6.0400	+4.138%	1	837	-2.980%
2026-05-01	5.7600	5.8100	5.7000	5.8000	-4.918%	14	847	+1.034%
2026-04-30	6.1000	6.1000	6.1000	6.1000	+2.521%	1	847	-3.934%
2026-04-29	6.9100	6.9100	5.5800	5.9500	-27.879%	38	847	-1.513%
2026-04-21	8.2500	8.2500	8.2500	8.2500	+11.336%	3	818	-28.970%
2026-04-20	7.4900	7.4900	7.4100	7.4100	+0.543%	2	818	-20.918%
2026-04-17	7.3700	7.3700	7.3700	7.3700	-5.513%	5	817	-20.488%
2026-04-16	7.8000	7.8000	7.8000	7.8000	0.000%	1	812	-24.872%
2026-04-15	7.8000	7.8000	7.8000	7.8000	-6.024%	1	812	-24.872%
2026-04-13	8.3000	8.3000	8.3000	8.3000	-24.545%	40	812	-29.398%
2026-03-30	11.0000	11.0000	11.0000	11.0000	+4.265%	1	772	-46.727%
2026-03-27	9.7400	10.5500	9.7400	10.5500	+14.054%	2	771	-44.455%
2026-03-25	9.1000	9.3500	9.1000	9.2500	+0.543%	61	770	-36.649%
2026-03-19	9.2000	9.2000	9.2000	9.2000	+21.053%	2	712	-36.304%
2026-03-12	6.6300	7.6000	6.6300	7.6000	+10.145%	4	712	-22.895%
2026-03-11	6.9000	6.9000	6.9000	6.9000	-3.226%	1	711	-15.072%
2026-03-09	7.1300	7.1300	7.1300	7.1300	-13.260%	15	710	-17.812%
2026-03-06	8.2200	8.2200	8.2200	8.2200	+3.396%	1	725	-28.710%
2026-03-03	8.3000	8.3000	7.9500	7.9500	+0.126%	258	726	-26.289%
2026-02-26	7.9400	7.9400	7.9400	7.9400	-0.750%	1	502	-26.196%
2026-02-25	8.0000	8.0000	8.0000	8.0000	-4.762%	1	502	-26.750%
2026-02-20	8.4000	8.4000	8.4000	8.4000	+5.131%	1	502	-30.238%
2026-02-13	7.9900	7.9900	7.9900	7.9900	+5.968%	1	500	-26.658%
2026-02-10	7.5400	7.5400	7.5400	7.5400	-8.606%	1	500	-22.281%
2026-02-04	8.2500	8.2500	8.2500	8.2500	-9.341%	10	500	-28.970%
2026-02-03	9.1000	9.1000	9.1000	9.1000	+30.000%	1	500	-35.604%
2026-01-28	7.0000	7.0000	7.0000	7.0000	-17.647%	1	500	-16.286%
2026-01-27	8.5000	8.5000	8.5000	8.5000	+3.030%	1	501	-31.059%
2026-01-26	8.4500	8.4500	8.2500	8.2500	-5.714%	3	502	-28.970%
2026-01-21	8.7500	8.7500	8.7500	8.7500	-12.060%	1	504	-33.029%
2026-01-20	9.9500	9.9500	9.9500	9.9500	+6.760%	1	504	-41.106%
2026-01-16	9.7200	9.7200	9.3200	9.3200	-8.177%	3	505	-37.124%
2026-01-14	10.1500	10.1500	10.1500	10.1500	-3.333%	1	505	-42.266%
2026-01-13	10.5000	10.5000	10.5000	10.5000	-2.326%	1	505	-44.190%
2026-01-12	10.7500	10.7500	10.5000	10.7500	-2.273%	26	506	-45.488%
2026-01-08	11.0000	11.0000	11.0000	11.0000	-0.452%	1	497	-46.727%
2026-01-07	11.0500	11.0500	11.0500	11.0500	+0.455%	1	497	-46.968%
2026-01-06	11.1000	11.2300	10.7500	11.0000	-9.316%	32	497	-46.727%
2026-01-02	12.1300	12.1300	12.1300	12.1300	+1.933%	1	500	-51.690%
2025-12-31	11.9000	11.9000	11.9000	11.9000	+0.253%	1	500	-50.756%
2025-12-30	11.8500	11.9000	11.8500	11.8700	+0.423%	71	500	-50.632%
2025-12-29	11.8200	11.8200	11.8200	11.8200	+1.897%	1	430	-50.423%
2025-12-26	11.6000	11.6000	11.6000	11.6000	-5.614%	1	429	-49.483%
2025-12-24	12.5500	12.6000	12.2900	12.2900	-1.680%	85	416	-52.319%
2025-12-23	12.8000	12.8000	12.2000	12.5000	-3.698%	41	416	-53.120%
2025-12-09	12.7600	12.9800	12.7600	12.9800	+11.416%	7	392	-54.854%
2025-11-26	11.6500	11.6500	11.6500	11.6500	-12.734%	3	388	-49.700%
2025-11-24	13.4000	13.4000	13.3500	13.3500	+1.136%	47	388	-56.105%
2025-11-17	13.2000	13.2000	13.2000	13.2000	+4.265%	2	351	-55.606%
2025-11-14	12.6600	12.6600	12.6600	12.6600	-6.222%	1	351	-53.712%
2025-11-10	13.5000	13.5000	13.5000	13.5000	+3.846%	1	351	-56.593%
2025-11-07	13.0000	13.0000	13.0000	13.0000	-14.474%	27	351	-54.923%
2025-11-04	14.8500	15.2000	14.4000	15.2000	+6.294%	207	352	-61.447%
2025-10-31	13.5000	14.3000	13.5000	14.3000	+12.157%	17	147	-59.021%
2025-10-30	12.7500	12.7500	12.7500	12.7500	-2.597%	1	130	-54.039%
2025-10-29	13.0900	13.0900	13.0900	13.0900	+3.724%	1	129	-55.233%
2025-10-21	12.6200	12.6200	12.6200	12.6200	-5.821%	1	128	-53.566%
2025-10-17	13.4000	13.4000	13.4000	13.4000	-1.687%	1	129	-56.269%
2025-10-16	13.2500	13.6300	13.2500	13.6300	-7.279%	5	128	-57.007%
2025-10-13	14.7000	14.7000	14.7000	14.7000	-0.676%	2	127	-60.136%
2025-10-10	13.9300	15.6500	13.9300	14.8000	+1.370%	12	127	-60.405%
2025-10-09	14.3900	14.6000	14.3900	14.6000	+0.344%	3	120	-59.863%
2025-10-07	13.8500	14.5500	13.8000	14.5500	+7.698%	47	118	-59.725%
2025-10-06	13.1000	13.5100	13.1000	13.5100	+10.106%	5	71	-56.625%
2025-09-29	12.5000	12.5000	12.2700	12.2700	-4.884%	2	66	-52.241%
2025-09-17	12.9000	12.9000	12.9000	12.9000	-4.089%	4	64	-54.574%
2025-09-15	13.4500	13.4500	13.4500	13.4500	0.000%	60	60	-56.431%