Dark

YUM20250620C145
YUM Jun 20 2025 145.00 Call (YUM250620C00145000)
option OPRA

EOD

May 13, 2025

3.62-18.468%(-0.82)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	4.50	4.60	3.50	3.62	-18.468%	93	412	0.000%
2025-05-12	4.98	4.98	4.20	4.44	-17.778%	4	407	-18.468%
2025-05-09	5.75	5.76	5.40	5.40	-16.279%	10	406	-32.963%
2025-05-08	6.17	6.45	6.17	6.45	-14.000%	2	409	-43.876%
2025-05-07	6.95	7.50	6.95	7.50	+22.349%	8	415	-51.733%
2025-05-06	5.89	6.13	5.80	6.13	+13.519%	116	415	-40.946%
2025-05-05	6.20	6.40	5.40	5.40	-22.857%	20	454	-32.963%
2025-05-02	6.10	7.00	6.10	7.00	+8.696%	6	448	-48.286%
2025-05-01	7.15	7.15	6.44	6.44	-0.923%	5	450	-43.789%
2025-04-30	7.50	7.50	6.50	6.50	-2.695%	8	445	-44.308%
2025-04-29	6.68	6.68	6.68	6.68	-19.518%	1	439	-45.808%
2025-04-28	8.30	8.30	8.30	8.30	+20.290%	1	439	-56.386%
2025-04-25	7.10	7.10	6.90	6.90	0.000%	4	439	-47.536%
2025-04-24	6.80	6.90	6.78	6.90	+7.813%	3	441	-47.536%
2025-04-23	6.80	6.80	6.40	6.40	+12.084%	6	442	-43.438%
2025-04-22	5.30	5.71	5.30	5.71	+58.172%	2	441	-36.602%
2025-04-21	3.61	3.61	3.61	3.61	-36.667%	1	443	+0.277%
2025-04-17	5.10	5.70	5.10	5.70	+9.615%	14	436	-36.491%
2025-04-16	6.00	6.00	5.20	5.20	-16.933%	14	436	-30.385%
2025-04-15	7.60	7.60	6.26	6.26	-16.533%	4	437	-42.173%
2025-04-11	7.10	7.50	6.70	7.50	-13.793%	256	435	-51.733%
2025-04-10	6.70	8.70	6.60	8.70	+40.323%	12	314	-58.391%
2025-04-09	6.60	6.60	6.00	6.20	-36.082%	6	306	-41.613%
2025-04-08	9.70	9.70	9.70	9.70	+8.989%	4	302	-62.680%
2025-04-07	8.14	9.60	8.14	8.90	-52.022%	93	302	-59.326%
2025-04-03	18.55	18.55	18.55	18.55	+30.175%	7	374	-80.485%
2025-03-28	14.25	14.25	14.25	14.25	-12.577%	2	374	-74.596%
2025-03-26	15.40	16.30	15.40	16.30	+15.849%	5	375	-77.791%
2025-03-24	13.88	14.10	13.88	14.07	-10.949%	5	379	-74.271%
2025-03-14	15.80	15.80	15.80	15.80	+12.057%	14	378	-77.089%
2025-03-11	14.10	14.10	14.10	14.10	-33.017%	1	378	-74.326%
2025-03-07	20.25	21.05	20.25	21.05	+14.092%	6	379	-82.803%
2025-03-05	18.45	18.45	18.45	18.45	-1.072%	5	381	-80.379%
2025-03-04	18.65	18.65	18.65	18.65	+11.677%	1	381	-80.590%
2025-03-03	16.25	16.70	16.25	16.70	+26.515%	3	382	-78.323%
2025-02-25	10.75	13.20	10.75	13.20	+34.010%	8	385	-72.576%
2025-02-21	9.70	9.85	9.55	9.85	+5.914%	30	385	-63.249%
2025-02-20	9.10	9.30	9.10	9.30	+19.231%	78	380	-61.075%
2025-02-19	7.21	7.80	7.21	7.80	-1.887%	7	302	-53.590%
2025-02-18	7.95	7.95	7.95	7.95	-5.357%	8	301	-54.465%
2025-02-14	8.40	8.40	8.40	8.40	-8.696%	10	307	-56.905%
2025-02-13	8.40	9.30	8.40	9.20	+35.294%	61	291	-60.652%
2025-02-12	6.75	6.80	6.75	6.80	-15.212%	7	291	-46.765%
2025-02-11	8.70	8.70	8.00	8.02	+0.881%	37	286	-54.863%
2025-02-10	6.60	7.95	6.30	7.95	+24.219%	29	283	-54.465%
2025-02-07	6.60	6.60	6.40	6.40	+8.475%	64	280	-43.438%
2025-02-06	5.60	5.90	4.60	5.90	+293.333%	13	260	-38.644%
2025-02-04	1.50	1.50	1.40	1.50	-14.286%	70	262	+141.333%
2025-02-03	1.75	1.75	1.75	1.75	+25.000%	1	210	+106.857%
2025-01-30	1.32	1.40	1.25	1.40	+16.667%	11	210	+158.571%
2025-01-29	1.10	1.20	1.10	1.20	+9.091%	3	206	+201.667%
2025-01-28	1.10	1.10	1.10	1.10	-18.519%	1	205	+229.091%
2025-01-27	1.35	1.35	1.35	1.35	+42.105%	3	205	+168.148%
2025-01-24	0.95	0.95	0.95	0.95	+39.706%	6	204	+281.053%
2025-01-23	0.68	0.68	0.68	0.68	+13.333%	15	201	+432.353%
2025-01-21	0.60	0.60	0.60	0.60	-25.000%	7	209	+503.333%
2025-01-17	0.73	0.80	0.73	0.80	-71.429%	16	210	+352.500%
2025-01-06	2.80	2.80	2.80	2.80	+5.660%	10	220	+29.286%
2024-12-30	2.65	2.65	2.65	2.65	-26.389%	2	220	+36.604%
2024-12-26	3.50	3.60	3.50	3.60	+13.924%	12	218	+0.556%
2024-12-24	2.70	3.16	2.70	3.16	+31.667%	21	218	+14.557%
2024-12-19	2.40	2.40	2.40	2.40	-26.829%	1	218	+50.833%
2024-12-18	3.28	3.28	3.28	3.28	-25.455%	10	218	+10.366%
2024-12-13	4.63	4.63	4.40	4.40	-2.655%	38	218	-17.727%
2024-12-12	4.85	4.85	4.52	4.52	-11.373%	9	207	-19.912%
2024-12-10	4.96	5.10	4.96	5.10	-8.602%	15	198	-29.020%
2024-12-03	5.58	5.58	5.58	5.58	-0.357%	1	196	-35.125%
2024-11-27	5.55	5.60	5.50	5.60	+3.704%	8	203	-35.357%
2024-11-25	5.40	5.40	5.40	5.40	+54.286%	1	203	-32.963%
2024-11-21	3.90	3.90	3.50	3.50	+25.000%	6	198	+3.429%
2024-11-20	2.80	2.80	2.80	2.80	-31.373%	2	198	+29.286%
2024-10-23	4.10	4.10	4.00	4.08	-29.776%	13	200	-11.275%
2024-10-04	5.81	5.81	5.81	5.81	-20.520%	2	195	-37.694%
2024-10-01	7.31	7.31	7.31	7.31	+23.898%	1	194	-50.479%
2024-09-26	5.00	5.90	5.00	5.90	+84.375%	6	193	-38.644%
2024-09-19	3.40	3.40	3.20	3.20	-23.810%	38	193	+13.125%
2024-09-18	4.59	4.70	4.20	4.20	-6.667%	303	202	-13.810%
2024-09-17	4.50	4.50	4.50	4.50	-12.109%	1	410	-19.556%
2024-09-16	5.12	5.12	5.12	5.12	+16.364%	1	410	-29.297%
2024-09-13	4.40	4.40	4.40	4.40	-22.807%	4	410	-17.727%
2024-09-05	5.70	5.70	5.70	5.70	-3.553%	1	408	-36.491%
2024-08-26	5.91	5.91	5.91	5.91	-14.348%	1	408	-38.748%
2024-08-20	6.90	6.90	6.90	6.90	-2.128%	10	409	-47.536%
2024-08-15	7.05	7.05	7.05	7.05	-4.730%	1	409	-48.652%
2024-08-09	7.40	7.40	7.40	7.40	-8.529%	8	408	-51.081%
2024-08-06	8.09	8.09	8.09	8.09	+26.406%	1	408	-55.253%
2024-07-31	6.40	6.40	6.40	6.40	+6.667%	1	409	-43.438%
2024-07-30	6.00	6.00	6.00	6.00	+15.385%	7	408	-39.667%
2024-07-29	5.10	5.20	5.10	5.20	+8.333%	126	401	-30.385%
2024-07-26	4.80	4.80	4.80	4.80	0.000%	400	310	-24.583%
2024-07-18	4.68	4.80	4.68	4.80	-4.192%	2	121	-24.583%
2024-07-01	5.01	5.01	5.01	5.01	-1.765%	5	121	-27.745%
2024-06-27	5.10	5.10	5.10	5.10	-7.273%	1	121	-29.020%
2024-06-25	5.50	5.50	5.48	5.50	-12.698%	200	121	-34.182%
2024-06-24	6.30	6.30	6.30	6.30	-10.000%	5	220	-42.540%
2024-06-20	6.35	7.00	6.35	7.00	-15.049%	201	215	-48.286%
2024-06-14	8.24	8.24	8.24	8.24	-4.186%	2	23	-56.068%
2024-05-24	8.60	8.60	8.60	8.60	-6.011%	4	25	-57.907%
2024-05-21	9.15	9.15	9.15	9.15	-10.294%	1	25	-60.437%
2024-05-20	10.20	10.20	10.20	10.20	-9.735%	3	24	-64.510%
2024-05-17	11.30	11.30	11.30	11.30	+24.862%	2	21	-67.965%
2024-05-15	9.05	9.05	9.05	9.05	+9.036%	1	21	-60.000%
2024-05-09	8.30	8.30	8.30	8.30	-1.190%	1	21	-56.386%
2024-05-06	8.40	8.40	8.40	8.40	-37.313%	1	20	-56.905%
2024-04-29	13.40	13.40	13.40	13.40	+11.019%	2	20	-72.985%
2024-04-25	12.03	12.10	11.85	12.07	+29.785%	12	19	-70.008%
2024-03-27	9.30	9.30	9.30	9.30	-22.176%	6	7	-61.075%
2024-03-06	11.95	11.95	11.95	11.95	0.000%	2	1	-69.707%