Dark

YUM20250620C150
YUM Jun 20 2025 150.00 Call (YUM250620C00150000)
option OPRA

EOD

May 13, 2025

1.65-19.512%(-0.40)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	2.00	2.00	1.45	1.65	-19.512%	18	1,905	0.000%
2025-05-12	2.35	2.85	2.00	2.05	-23.221%	102	1,910	-19.512%
2025-05-09	2.75	2.80	2.61	2.67	-22.609%	164	1,851	-38.202%
2025-05-08	3.20	3.45	3.20	3.45	-19.767%	59	1,787	-52.174%
2025-05-07	3.76	4.50	3.76	4.30	+28.358%	59	1,740	-61.628%
2025-05-06	2.80	3.35	2.80	3.35	-4.286%	91	1,699	-50.746%
2025-05-05	4.05	4.05	3.30	3.50	-12.500%	61	1,619	-52.857%
2025-05-02	4.40	4.40	3.40	4.00	+2.564%	154	1,571	-58.750%
2025-05-01	3.90	4.03	3.70	3.90	-25.000%	94	1,521	-57.692%
2025-04-30	3.49	5.20	3.48	5.20	+25.301%	20	1,452	-68.269%
2025-04-29	4.20	4.40	3.90	4.15	+6.410%	520	1,450	-60.241%
2025-04-28	4.30	4.45	3.90	3.90	-9.302%	14	1,054	-57.692%
2025-04-25	4.36	4.36	4.30	4.30	+3.614%	26	1,054	-61.628%
2025-04-24	3.90	4.20	3.90	4.15	-3.488%	7	1,053	-60.241%
2025-04-23	4.30	4.40	4.29	4.30	+22.857%	8	1,050	-61.628%
2025-04-22	3.40	3.50	3.00	3.50	+32.576%	35	1,051	-52.857%
2025-04-21	2.91	2.91	2.43	2.64	-20.000%	17	1,036	-37.500%
2025-04-17	3.00	3.30	3.00	3.30	+11.864%	612	628	-50.000%
2025-04-16	3.60	3.60	2.90	2.95	-24.359%	78	628	-44.068%
2025-04-15	4.40	4.40	3.75	3.90	-22.772%	15	601	-57.692%
2025-04-14	5.10	5.10	5.05	5.05	-6.481%	2	600	-67.327%
2025-04-11	4.70	5.40	4.48	5.40	+17.391%	28	600	-69.444%
2025-04-10	4.20	4.60	4.20	4.60	-4.167%	6	592	-64.130%
2025-04-09	4.80	4.80	4.80	4.80	-30.435%	10	592	-65.625%
2025-04-08	6.90	6.90	6.90	6.90	+9.524%	3	602	-76.087%
2025-04-07	7.10	7.10	6.20	6.30	-25.708%	58	602	-73.810%
2025-04-04	11.20	11.20	8.48	8.48	-42.703%	108	582	-80.542%
2025-04-03	14.80	14.80	14.80	14.80	+23.333%	2	564	-88.851%
2025-04-01	12.00	12.00	12.00	12.00	+14.286%	1	564	-86.250%
2025-03-28	10.40	10.50	10.40	10.50	-11.913%	12	564	-84.286%
2025-03-27	11.92	11.92	11.92	11.92	-9.008%	1	566	-86.158%
2025-03-26	13.10	13.10	13.10	13.10	+28.431%	1	565	-87.405%
2025-03-24	10.40	10.40	10.20	10.20	-16.393%	2	565	-83.824%
2025-03-19	12.20	12.20	12.20	12.20	+18.447%	4	565	-86.475%
2025-03-13	10.30	10.30	10.30	10.30	-2.830%	2	559	-83.981%
2025-03-12	12.40	12.40	9.80	10.60	-19.084%	7	559	-84.434%
2025-03-11	13.10	13.10	13.10	13.10	-3.035%	1	559	-87.405%
2025-03-10	13.51	13.51	13.51	13.51	-15.563%	1	559	-87.787%
2025-03-07	16.00	16.00	16.00	16.00	+7.527%	2	559	-89.688%
2025-03-06	13.15	14.88	13.15	14.88	+4.789%	3	559	-88.911%
2025-03-05	13.48	14.20	13.10	14.20	-4.054%	4	559	-88.380%
2025-03-04	14.80	14.80	14.80	14.80	+25.212%	3	559	-88.851%
2025-03-03	12.55	12.82	11.80	11.82	+2.693%	17	559	-86.041%
2025-02-28	10.71	11.51	10.71	11.51	+37.024%	8	559	-85.665%
2025-02-26	8.40	8.40	8.40	8.40	+13.514%	1	559	-80.357%
2025-02-24	7.40	7.50	7.40	7.40	+9.630%	14	559	-77.703%
2025-02-21	7.15	7.15	6.75	6.75	+6.299%	6	559	-75.556%
2025-02-20	5.50	6.35	5.50	6.35	+19.811%	47	561	-74.016%
2025-02-19	5.40	5.40	5.00	5.30	+3.922%	12	521	-68.868%
2025-02-18	5.20	5.20	5.00	5.10	-8.929%	47	525	-67.647%
2025-02-14	5.60	5.60	5.60	5.60	-9.677%	14	517	-70.536%
2025-02-13	5.60	6.20	5.50	6.20	+44.186%	10	512	-73.387%
2025-02-12	3.94	4.30	3.86	4.30	-21.818%	20	512	-61.628%
2025-02-11	5.80	5.80	5.40	5.50	-2.482%	25	495	-70.000%
2025-02-10	4.30	5.64	4.30	5.64	+52.432%	6	476	-70.745%
2025-02-07	3.00	4.02	3.00	3.70	-4.884%	56	474	-55.405%
2025-02-06	3.31	3.89	3.10	3.89	+527.419%	40	470	-57.584%
2025-02-05	0.62	0.62	0.62	0.62	+24.000%	1	472	+166.129%
2025-01-29	0.50	0.50	0.50	0.50	+11.111%	10	473	+230.000%
2025-01-27	0.45	0.45	0.45	0.45	-4.255%	2	473	+266.667%
2025-01-24	0.47	0.47	0.47	0.47	+27.027%	8	471	+251.064%
2025-01-23	0.73	0.73	0.37	0.37	+8.824%	11	475	+345.946%
2025-01-22	0.10	0.34	0.10	0.34	-2.857%	10	476	+385.294%
2025-01-17	0.40	0.40	0.35	0.35	-30.000%	350	651	+371.429%
2025-01-16	0.50	0.50	0.50	0.50	+42.857%	10	651	+230.000%
2025-01-13	0.35	0.35	0.35	0.35	-12.500%	10	651	+371.429%
2025-01-10	0.40	0.40	0.40	0.40	-33.333%	20	651	+312.500%
2025-01-08	0.60	0.60	0.60	0.60	-55.556%	10	661	+175.000%
2025-01-03	1.35	1.35	1.35	1.35	-22.857%	2	661	+22.222%
2025-01-02	1.75	1.75	1.75	1.75	+19.048%	10	661	-5.714%
2024-12-31	1.47	1.47	1.47	1.47	-33.182%	3	661	+12.245%
2024-12-26	2.20	2.20	2.20	2.20	+51.724%	3	661	-25.000%
2024-12-19	1.45	1.45	1.45	1.45	-44.231%	21	661	+13.793%
2024-12-17	2.60	2.60	2.60	2.60	-5.109%	1	682	-36.538%
2024-12-13	3.00	3.10	2.74	2.74	-23.889%	10	682	-39.781%
2024-12-11	3.60	3.60	3.60	3.60	+12.500%	1	682	-54.167%
2024-12-10	3.20	3.20	3.20	3.20	+3.226%	10	682	-48.438%
2024-12-05	3.00	3.10	3.00	3.10	+77.143%	7	674	-46.774%
2024-11-20	1.75	1.75	1.75	1.75	-27.083%	4	674	-5.714%
2024-10-22	2.40	2.40	2.40	2.40	-7.692%	1	674	-31.250%
2024-10-21	2.60	2.60	2.60	2.60	-48.000%	5	673	-36.538%
2024-10-02	5.00	5.00	5.00	5.00	+16.279%	14	668	-67.000%
2024-09-26	4.30	4.30	4.08	4.30	+172.152%	12	659	-61.628%
2024-09-20	1.58	1.58	1.58	1.58	-55.866%	2	650	+4.430%
2024-09-10	3.58	3.58	3.58	3.58	+7.186%	1	650	-53.911%
2024-09-09	3.50	3.50	3.34	3.34	-14.359%	100	651	-50.599%
2024-09-05	3.90	4.00	3.90	3.90	-7.143%	4	751	-57.692%
2024-08-28	4.20	4.20	4.20	4.20	+7.969%	2	749	-60.714%
2024-08-26	4.00	4.00	3.89	3.89	-18.958%	129	747	-57.584%
2024-08-16	4.80	4.80	4.80	4.80	-5.882%	8	798	-65.625%
2024-08-15	5.10	5.10	5.10	5.10	-3.774%	2	794	-67.647%
2024-08-09	5.30	5.30	5.30	5.30	-14.516%	2	794	-68.868%
2024-08-06	6.20	6.20	6.20	6.20	+25.506%	1	794	-73.387%
2024-08-02	4.94	4.94	4.94	4.94	+33.514%	200	793	-66.599%
2024-07-29	3.70	3.70	3.70	3.70	+21.311%	100	693	-55.405%
2024-07-24	2.80	3.05	2.80	3.05	-8.133%	7	593	-45.902%
2024-07-18	3.32	3.32	3.32	3.32	-1.775%	1	586	-50.301%
2024-07-01	3.38	3.38	3.38	3.38	-11.053%	1	586	-51.183%
2024-06-26	3.80	3.80	3.80	3.80	-5.000%	6	585	-56.579%
2024-06-25	3.85	4.00	3.85	4.00	-4.762%	212	585	-58.750%
2024-06-24	4.20	4.20	4.20	4.20	-14.286%	200	583	-60.714%
2024-06-20	5.00	5.00	4.90	4.90	-5.769%	205	383	-66.327%
2024-06-18	5.20	5.20	5.20	5.20	-25.714%	200	228	-68.269%
2024-06-03	7.00	7.00	7.00	7.00	+6.061%	5	228	-76.429%
2024-05-24	6.60	6.60	6.60	6.60	-30.526%	4	226	-75.000%
2024-04-24	9.50	9.50	9.50	9.50	+21.795%	5	226	-82.632%
2024-04-10	7.80	7.80	7.80	7.80	+8.333%	5	222	-78.846%
2024-03-27	7.20	7.20	7.20	7.20	+5.109%	5	222	-77.083%
2024-03-26	6.85	6.85	6.85	6.85	-30.102%	1	217	-75.912%
2024-03-12	9.80	9.80	9.80	9.80	+1.031%	2	216	-83.163%
2024-03-11	9.70	9.70	9.70	9.70	+3.191%	2	0	-82.990%
2024-03-08	9.40	9.40	9.40	9.40	0.000%	432	0	-82.447%