Optionistics

SBUX Stock Prices

Data as of

Last
107.26
Change
-2.63
Open
109.49
Previous
109.89
High
110.55
Low
107.18
Bid
-
Ask
-
Volume
5,302,141
Trades
-
Dividend
0.63
Yield
2.29%
Ex-Div
Nov 13, 2026
Split Date
Apr 9, 2015
Impl Vol
27.8%
Hist Vol
26.8%
Opt Volume
145,285
Open Int
530,248

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 12, 2026109.49110.55107.18107.26-2.635,302,141145,2850.2780.268
Nov 11, 2026109.89110.30108.63109.89-0.065,204,30812,9290.2640.267
Nov 10, 2026108.77109.98107.35109.95+0.514,957,57017,9360.2770.268
Nov 9, 2026106.31110.19106.28109.44+4.038,823,99950,2830.3000.268
Nov 6, 2026103.52106.62102.69105.41-0.757,771,16016,4490.3010.269
Nov 5, 2026110.12111.50106.03106.16-3.5413,431,50621,9000.3060.269
Nov 4, 2026106.32109.82105.88109.70+4.9310,183,43221,8940.2590.269
Nov 3, 2026104.21104.87102.61104.77+0.376,670,75110,3310.2710.266
Nov 2, 2026104.41105.06102.29104.40+0.739,805,69013,5350.3330.266
Oct 30, 2026105.71106.25102.24103.67-1.8414,122,96434,2480.3100.268
Oct 29, 2026105.13105.76103.08105.51+2.3110,726,38383,8110.3630.267
Oct 28, 2026103.09104.45102.54103.20+0.167,563,54712,5100.4060.267
Oct 27, 2026102.52103.14101.37103.04+0.355,663,11014,6440.3420.268
Oct 26, 2026101.15103.40101.04102.69+1.896,325,34112,7270.5870.268
Oct 23, 2026101.38102.20100.43100.80-1.115,914,52714,6350.4210.268
Oct 22, 202699.17102.0398.63101.91+2.839,183,41732,4440.4150.267
Oct 21, 202698.9599.1997.9299.08-0.295,727,09113,9380.3470.266
Oct 20, 202698.24100.3398.1999.37+1.508,313,55622,1000.3770.266
Oct 19, 202697.5398.4096.6697.87+0.357,038,94216,4700.3200.266
Oct 16, 202697.3797.9896.4897.52+0.649,374,89622,0660.3150.266
Oct 15, 202694.8297.0194.8196.88+3.6315,364,46029,0090.3420.267
Oct 14, 202692.0093.4291.3193.25+1.256,753,97818,0040.3610.265
Oct 13, 202692.3392.7090.5292.00-0.289,738,40419,5610.3520.265
Oct 12, 202691.2192.4490.7192.29+1.5310,493,19432,7820.3020.266
Oct 9, 202693.0093.4990.6990.75-2.4612,753,32637,5430.3180.266
Oct 8, 202693.0094.1787.3593.21-0.3730,183,82088,6670.3250.265
Oct 7, 202696.2296.2893.1993.58-2.539,375,58515,6890.2730.265
Oct 6, 202694.0596.7393.8196.11+1.686,254,44116,4600.2870.264
Oct 5, 202694.7695.0093.5594.43-0.287,961,52817,6550.2890.269
Oct 2, 202695.0895.2994.2794.71+0.005,904,38310,8390.2430.269
Oct 1, 202694.0494.9993.7794.88+0.925,097,9236,8260.2930.269
Sep 30, 202695.5595.8993.9593.96-1.475,685,5017,7230.2730.269
Sep 29, 202695.0395.8994.3495.43+0.166,794,6989,8990.2980.269
Sep 28, 202694.2696.2093.7895.27+0.417,298,88913,4640.3100.270
Sep 25, 202694.1094.9293.5394.86+1.217,237,96121,3340.2710.270
Sep 24, 202693.9094.5092.7693.65-0.496,761,79120,1580.2850.270
Sep 23, 202695.0295.5093.1594.14-0.977,855,97920,0420.3010.271
Sep 22, 202695.9296.0894.6395.11+0.218,150,63616,3710.2870.271
Sep 21, 202695.1396.4493.6394.90-0.937,039,38722,1410.3020.271
Sep 18, 202696.4096.5695.1195.83-0.8412,830,60719,9040.2610.271
Sep 17, 202698.1198.6896.3096.67-0.676,338,37914,1100.2900.271
Sep 16, 202697.3998.3496.0797.34+0.769,275,31328,9870.2920.271
Sep 15, 202698.9098.9096.0496.58-2.496,713,95520,0000.2850.272
Sep 14, 202698.7999.8898.2099.07+0.285,734,3999,7390.3060.270
Sep 11, 2026100.28100.4198.4698.79-0.443,533,10919,9670.2630.270
Sep 10, 2026100.37101.6798.7899.22-0.826,938,16018,5250.2730.271
Sep 9, 2026100.64101.0899.69100.04-1.975,847,23221,6430.2700.271
Sep 8, 2026104.68104.76101.75102.01+0.006,041,73513,6810.2770.270
Sep 4, 2026105.60106.30104.36104.47-1.354,574,74919,1140.2340.271
Sep 3, 2026107.32107.57105.22105.82-0.904,076,50913,2720.2410.270
Sep 2, 2026106.18107.90105.63106.72+0.575,165,2049,1800.2620.272
Sep 1, 2026106.12107.18105.39106.15-0.104,521,54510,2740.2610.272
Aug 31, 2026107.52107.73106.01106.25-1.606,378,59213,0830.2710.272
Aug 28, 2026107.79108.70107.26107.85+0.594,828,17220,0480.2400.272
Aug 27, 2026108.57108.74106.77107.26-1.236,093,40616,4080.2690.272
Aug 26, 2026106.13108.58105.42108.49+2.736,040,24719,0000.2720.272
Aug 25, 2026106.85107.14105.36105.76-1.735,773,16311,9120.2600.271
Aug 24, 2026107.22107.81105.68107.49+0.416,420,20112,5770.2950.272
Aug 21, 2026104.51107.41103.37107.08+3.095,526,67618,3190.2560.272
Aug 20, 2026104.38105.74102.97103.99-0.997,560,47715,6060.2760.270
Aug 19, 2026106.67108.24104.59104.98-1.036,712,50413,8040.2500.271
Aug 18, 2026109.07109.23105.92106.01-1.915,324,41916,7490.2400.271
Aug 17, 2026106.46108.33106.41107.92+0.235,920,72313,3950.2890.271
Aug 14, 2026107.62108.82107.47107.69-0.863,390,50517,1310.2340.273
Aug 13, 2026109.17110.51108.45108.55+0.065,178,85460,2720.2470.273
Aug 12, 2026106.91108.57105.88108.49+1.833,914,45125,1630.2420.273

Dividend History

Ex-DatePay DateAmountAnnualYield
Aug 14, 2028est.-0.632.522.29%
May 15, 2028est.-0.632.522.29%
Feb 14, 2028est.-0.632.522.29%
Nov 15, 2027est.-0.632.522.29%
Aug 16, 2027est.-0.632.522.29%
May 17, 2027est.-0.632.522.29%
Feb 15, 2027est.-0.632.522.29%
Nov 13, 2026Nov 27, 20260.632.522.29%
Aug 14, 2026Aug 28, 20260.622.482.30%
May 15, 2026May 29, 20260.622.482.32%
Feb 13, 2026Feb 27, 20260.622.482.64%
Nov 14, 2025Nov 28, 20250.622.482.93%

Split History

Split DateFactorAnnounced
Apr 9, 20150.500Mar 18, 2015
Oct 24, 20050.500Sep 21, 2005
Sep 30, 20050.500Sep 30, 2005
Apr 30, 20010.500Mar 20, 2001