Dark

SBUX20280121P85
SBUX Jan 21 2028 85.00 Put (SBUX280121P00085000)
option OPRA

EOD

Sep 24, 2026

7.67+0.921%(+0.07)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	7.6900	7.6900	7.6700	7.6700	+0.921%	25	5,737	0.000%
2026-09-22	7.6000	7.6000	7.6000	7.6000	+2.703%	1	5,713	+0.921%
2026-09-21	7.4300	7.4300	7.4000	7.4000	+2.069%	4	5,713	+3.649%
2026-09-18	7.2500	7.2500	7.2500	7.2500	+4.467%	1	5,713	+5.793%
2026-09-17	6.9400	6.9400	6.9400	6.9400	+2.815%	5	5,713	+10.519%
2026-09-11	6.6500	6.7500	6.6500	6.7500	+3.053%	9	5,713	+13.630%
2026-09-10	6.5500	6.5500	6.5500	6.5500	+4.633%	1	5,713	+17.099%
2026-09-09	6.2600	6.2600	6.2600	6.2600	+9.059%	1	5,712	+22.524%
2026-09-08	5.6800	5.7500	5.6800	5.7400	+11.456%	41	5,713	+33.624%
2026-09-04	5.1500	5.1500	5.1500	5.1500	-3.013%	1	5,681	+48.932%
2026-09-01	5.3100	5.3100	5.3100	5.3100	+3.107%	5	5,681	+44.444%
2026-08-27	5.1500	5.1500	5.1500	5.1500	-3.738%	1	5,686	+48.932%
2026-08-21	5.4300	5.4500	5.3500	5.3500	-10.833%	302	5,686	+43.364%
2026-08-20	6.1700	6.1700	5.9500	6.0000	+20.000%	29	5,837	+27.833%
2026-08-13	5.1500	5.1500	5.0000	5.0000	-21.875%	12	5,814	+53.400%
2026-08-06	6.4000	6.4000	6.4000	6.4000	+1.266%	90	5,816	+19.844%
2026-08-05	6.3200	6.3200	6.3000	6.3200	-7.467%	4	5,883	+21.361%
2026-08-04	6.8000	6.9400	6.8000	6.8300	+12.893%	15	5,886	+12.299%
2026-08-03	6.0500	6.0500	6.0500	6.0500	-6.923%	2	5,897	+26.777%
2026-07-31	6.5000	6.5000	6.5000	6.5000	+5.691%	1	5,897	+18.000%
2026-07-30	6.2500	6.2500	6.0000	6.1500	-12.766%	17	5,898	+24.715%
2026-07-23	6.9500	7.0800	6.9500	7.0500	+2.174%	24	5,896	+8.794%
2026-07-22	6.9000	6.9000	6.9000	6.9000	+6.481%	100	5,886	+11.159%
2026-07-17	6.4800	6.4800	6.4800	6.4800	+5.195%	1	5,906	+18.364%
2026-07-16	6.2000	6.2000	6.1600	6.1600	-1.440%	2	5,906	+24.513%
2026-07-15	6.3600	6.3600	6.2500	6.2500	+2.124%	5	5,907	+22.720%
2026-07-14	6.1000	6.1500	6.0000	6.1200	-5.846%	49	5,904	+25.327%
2026-07-10	6.4500	6.5000	6.4500	6.5000	+5.691%	62	5,914	+18.000%
2026-07-09	6.1500	6.1500	6.1500	6.1500	-12.143%	1	5,914	+24.715%
2026-07-07	6.5000	7.0000	6.5000	7.0000	-4.762%	36	5,913	+9.571%
2026-07-06	7.3500	7.3500	7.3500	7.3500	+13.601%	1	5,947	+4.354%
2026-07-02	6.4000	6.4700	6.4000	6.4700	-12.568%	3	5,948	+18.547%
2026-06-24	7.4000	7.4000	7.4000	7.4000	-5.732%	1	5,948	+3.649%
2026-06-23	7.8500	7.8500	7.8500	7.8500	+0.641%	1	5,949	-2.293%
2026-06-11	7.8500	7.8500	7.8000	7.8000	-20.408%	41	5,948	-1.667%
2026-06-05	9.8000	9.8000	9.8000	9.8000	+5.946%	1	5,946	-21.735%
2026-06-01	9.2500	9.2500	9.2500	9.2500	+6.936%	1	5,947	-17.081%
2026-05-29	8.7000	8.7000	8.6500	8.6500	+6.790%	100	5,948	-11.329%
2026-05-28	7.9500	8.1500	7.9400	8.1000	+0.746%	40	5,942	-5.309%
2026-05-27	8.5000	8.5000	7.8000	8.0400	-4.852%	225	5,902	-4.602%
2026-05-26	7.6800	8.4500	7.6800	8.4500	+9.032%	23	5,875	-9.231%
2026-05-22	7.6000	7.8000	7.6000	7.7500	+13.971%	3	5,852	-1.032%
2026-05-19	6.8400	6.8500	6.5000	6.8000	-2.857%	4	5,852	+12.794%
2026-05-15	7.0000	7.0000	7.0000	7.0000	+2.190%	1	5,852	+9.571%
2026-05-14	6.8500	7.0500	6.8500	6.8500	-4.062%	692	5,854	+11.971%
2026-05-13	7.1400	7.1400	7.1400	7.1400	-0.140%	3	5,634	+7.423%
2026-05-06	7.1500	7.1500	7.1500	7.1500	-1.786%	2	5,634	+7.273%
2026-05-04	7.2900	7.4400	7.2800	7.2800	+3.262%	4	5,636	+5.357%
2026-04-29	8.2000	8.2000	7.0500	7.0500	-23.784%	23	5,634	+8.794%
2026-04-23	8.8600	9.2500	8.8600	9.2500	+1.648%	6	5,632	-17.081%
2026-04-20	9.1000	9.1000	9.1000	9.1000	-2.151%	20	5,628	-15.714%
2026-04-17	9.3000	9.3000	9.3000	9.3000	-8.824%	1	5,628	-17.527%
2026-04-13	10.5000	10.5400	10.2000	10.2000	-24.945%	31	5,629	-24.804%
2026-03-27	12.9000	13.5900	12.9000	13.5900	+19.630%	56	5,628	-43.561%
2026-03-26	11.8000	11.8000	11.3600	11.3600	+0.531%	3	5,588	-32.482%
2026-03-19	11.3000	11.3000	11.3000	11.3000	+21.245%	1	5,587	-32.124%
2026-03-13	9.0500	9.3200	9.0500	9.3200	-7.264%	4	5,587	-17.704%
2026-03-09	10.0500	10.0500	10.0500	10.0500	+4.688%	2	5,583	-23.682%
2026-03-04	8.9800	9.6000	8.9800	9.6000	-4.478%	1,222	5,584	-20.104%
2026-03-02	10.3000	10.3000	10.0500	10.0500	+2.866%	4	4,365	-23.682%
2026-02-25	9.7700	9.7700	9.7700	9.7700	-5.146%	1	4,363	-21.494%
2026-02-23	10.5000	10.5000	10.3000	10.3000	-3.013%	2	4,363	-25.534%
2026-02-13	10.6200	10.6200	10.6200	10.6200	+13.340%	13	4,368	-27.778%
2026-02-11	9.6500	9.6500	9.3700	9.3700	-8.137%	3,661	4,368	-18.143%
2026-02-09	10.2000	10.2000	10.2000	10.2000	-1.829%	13	870	-24.804%
2026-02-04	10.4900	10.4900	10.3900	10.3900	-11.949%	3	857	-26.179%
2026-01-30	11.8000	11.8000	11.8000	11.8000	+7.273%	1	858	-35.000%
2026-01-29	11.0000	11.0000	10.8200	11.0000	+10.553%	8	857	-30.273%
2026-01-28	9.2600	9.9500	9.2600	9.9500	-4.785%	2	851	-22.915%
2026-01-27	10.4500	10.4500	10.4500	10.4500	+0.966%	4	851	-26.603%
2026-01-23	10.3500	10.3500	10.3500	10.3500	-8.000%	1	851	-25.894%
2026-01-15	12.0500	12.0500	11.2500	11.2500	-18.478%	8	851	-31.822%
2026-01-08	13.7600	13.8000	13.7600	13.8000	+5.344%	10	858	-44.420%
2026-01-06	13.1000	13.1000	13.1000	13.1000	-4.588%	1	858	-41.450%
2026-01-05	13.7300	13.7300	13.7300	13.7300	-5.959%	1	857	-44.137%
2026-01-02	14.4700	14.8000	14.3500	14.6000	+3.915%	378	857	-47.466%
2025-12-29	14.0500	14.0500	14.0500	14.0500	+2.555%	2	483	-45.409%
2025-12-22	13.7000	13.7000	13.7000	13.7000	+4.183%	40	481	-44.015%
2025-12-18	13.1500	13.1500	13.1500	13.1500	-12.914%	1	441	-41.673%
2025-12-08	15.1000	15.1000	15.1000	15.1000	+4.498%	5	440	-49.205%
2025-11-26	14.6000	14.6000	14.4500	14.4500	-8.833%	152	359	-46.920%
2025-11-24	16.0000	16.0000	15.8500	15.8500	+8.711%	52	359	-51.609%
2025-11-13	14.5800	14.5800	14.5800	14.5800	+3.846%	2	309	-47.394%
2025-11-12	14.0400	14.0400	14.0400	14.0400	-4.814%	2	305	-45.370%
2025-11-11	15.5000	15.5000	14.2000	14.7500	-1.667%	140	305	-48.000%
2025-11-07	15.0000	15.0000	15.0000	15.0000	-5.956%	1	201	-48.867%
2025-11-05	17.1000	17.1000	15.9500	15.9500	-4.776%	3	200	-51.912%
2025-10-31	16.7500	16.7500	16.7500	16.7500	+7.029%	1	201	-54.209%
2025-10-20	15.3500	15.6500	15.3500	15.6500	-9.798%	3	200	-50.990%
2025-10-13	17.3500	17.3500	17.3500	17.3500	-2.528%	2	198	-55.793%
2025-10-09	17.8000	17.8000	17.8000	17.8000	+4.706%	1	196	-56.910%
2025-10-08	17.0000	17.0000	17.0000	17.0000	+3.343%	1	196	-54.882%
2025-10-07	16.0400	16.4500	16.0400	16.4500	+5.381%	45	195	-53.374%
2025-10-06	16.0300	16.0800	15.6100	15.6100	+8.028%	49	151	-50.865%
2025-10-03	14.2500	14.4500	14.2500	14.4500	-0.755%	51	107	-46.920%
2025-10-02	14.5600	14.5600	14.5600	14.5600	-4.587%	2	57	-47.321%
2025-10-01	14.7600	15.2600	14.7600	15.2600	+4.521%	2	55	-49.738%
2025-09-25	14.6000	14.6000	14.6000	14.6000	0.000%	1	54	-47.466%
2025-09-24	14.6000	14.6000	14.6000	14.6000	+5.797%	1	53	-47.466%
2025-09-22	13.8000	13.8000	13.8000	13.8000	-13.750%	1	52	-44.420%
2025-09-15	16.0000	16.0000	16.0000	16.0000	0.000%	51	51	-52.063%