Dark

MDLZ20260918C60
MDLZ Sep 18 2026 60.00 Call (MDLZ260918C00060000)
option OPRA

EOD

Jun 29, 2026

2.40-33.333%(-1.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.6000	2.6200	2.4000	2.4000	-33.333%	5	1,103	0.000%
2026-06-26	3.6000	3.6000	3.6000	3.6000	-5.263%	2	1,103	-33.333%
2026-06-25	4.6000	4.8000	3.8000	3.8000	-9.524%	49	1,103	-36.842%
2026-06-24	4.2000	4.2000	4.1000	4.2000	+50.000%	62	1,107	-42.857%
2026-06-22	3.0000	3.0000	2.8000	2.8000	-5.085%	46	1,111	-14.286%
2026-06-18	3.2800	3.2800	2.8000	2.9500	-6.349%	130	1,084	-18.644%
2026-06-17	3.7000	3.7000	3.1500	3.1500	-21.250%	36	1,084	-23.810%
2026-06-16	3.7000	4.2000	3.7000	4.0000	+0.503%	20	1,084	-40.000%
2026-06-15	4.8000	4.8000	3.9800	3.9800	-14.409%	11	1,088	-39.698%
2026-06-12	4.6500	4.6500	4.6500	4.6500	-17.260%	400	1,083	-48.387%
2026-06-11	5.8500	5.9600	5.6200	5.6200	-7.107%	9	883	-57.295%
2026-06-10	5.8000	6.0500	5.8000	6.0500	+37.500%	13	885	-60.331%
2026-06-05	4.4000	4.4000	4.4000	4.4000	+10.000%	3	884	-45.455%
2026-06-04	4.0000	4.0000	4.0000	4.0000	-2.439%	1	881	-40.000%
2026-06-02	4.0000	4.1000	4.0000	4.1000	+23.123%	49	882	-41.463%
2026-06-01	3.4000	3.4000	3.3300	3.3300	-21.277%	2	883	-27.928%
2026-05-29	4.4500	4.4500	4.2200	4.2300	-0.471%	4	883	-43.262%
2026-05-26	4.3000	4.3000	4.2500	4.2500	-1.163%	11	883	-43.529%
2026-05-21	4.2100	4.3200	4.1700	4.3000	+2.871%	10	883	-44.186%
2026-05-19	4.1800	4.1800	4.1800	4.1800	-5.000%	3	883	-42.584%
2026-05-18	4.4000	4.4000	4.4000	4.4000	+9.453%	1	883	-45.455%
2026-05-15	3.9000	4.1100	3.8000	4.0200	-4.286%	98	883	-40.299%
2026-05-14	4.2000	4.2000	4.2000	4.2000	0.000%	8	878	-42.857%
2026-05-13	4.1000	4.2000	4.1000	4.2000	-8.497%	366	658	-42.857%
2026-05-12	4.6600	4.6600	4.5900	4.5900	+4.318%	8	658	-47.712%
2026-05-11	4.2500	4.4000	4.2500	4.4000	-4.968%	109	658	-45.455%
2026-05-08	4.7000	4.7000	4.6300	4.6300	+1.982%	36	660	-48.164%
2026-05-07	4.2000	4.6000	4.2000	4.5400	-5.809%	54	655	-47.137%
2026-05-06	4.7700	4.8700	4.7100	4.8200	+4.783%	12	633	-50.207%
2026-05-05	4.0000	4.8000	4.0000	4.6000	+3.837%	64	634	-47.826%
2026-05-04	4.5300	4.5300	4.4300	4.4300	+4.481%	35	579	-45.824%
2026-05-01	4.9000	4.9200	4.2000	4.2400	-7.826%	4	547	-43.396%
2026-04-30	4.7000	4.7000	4.3500	4.6000	+4.545%	70	547	-47.826%
2026-04-29	5.0000	5.0000	4.4000	4.4000	+33.333%	11	528	-45.455%
2026-04-28	3.2000	3.3000	3.1000	3.3000	+17.021%	30	530	-27.273%
2026-04-27	3.0000	3.0000	2.8200	2.8200	-9.032%	7	522	-14.894%
2026-04-24	3.1000	3.1000	3.1000	3.1000	+3.679%	1	519	-22.581%
2026-04-23	2.4000	2.9900	2.4000	2.9900	+48.020%	6	518	-19.732%
2026-04-22	2.0600	2.0600	2.0200	2.0200	-3.810%	20	513	+18.812%
2026-04-21	2.3000	2.3000	2.1000	2.1000	-18.288%	18	500	+14.286%
2026-04-16	2.8000	2.8000	2.5700	2.5700	-22.121%	4	500	-6.615%
2026-04-13	3.2000	3.3000	3.2000	3.3000	-13.158%	3	500	-27.273%
2026-04-09	3.7100	3.9000	3.7100	3.8000	+5.556%	16	497	-36.842%
2026-04-08	3.4000	3.6000	3.3000	3.6000	+16.129%	27	484	-33.333%
2026-04-07	3.6000	3.6000	3.1000	3.1000	-8.824%	94	497	-22.581%
2026-04-06	3.4000	3.4000	3.4000	3.4000	-1.449%	9	424	-29.412%
2026-04-01	3.1500	3.4500	3.1500	3.4500	+7.813%	14	416	-30.435%
2026-03-31	3.6000	3.6000	3.2000	3.2000	-14.667%	41	410	-25.000%
2026-03-30	4.0000	4.0000	3.7500	3.7500	+7.143%	4	408	-36.000%
2026-03-27	3.7000	3.7000	3.5000	3.5000	0.000%	2	405	-31.429%
2026-03-26	3.8500	3.8500	3.5000	3.5000	+12.903%	10	405	-31.429%
2026-03-25	2.8700	3.1000	2.8700	3.1000	+3.333%	17	399	-22.581%
2026-03-24	3.3000	3.3000	3.0000	3.0000	0.000%	86	393	-20.000%
2026-03-23	2.8000	3.1000	2.8000	3.0000	-3.226%	45	326	-20.000%
2026-03-20	3.1000	3.1000	3.1000	3.1000	+5.085%	8	311	-22.581%
2026-03-19	2.9500	2.9500	2.9500	2.9500	-3.279%	2	303	-18.644%
2026-03-18	2.8000	3.0500	2.8000	3.0500	-18.667%	6	301	-21.311%
2026-03-17	3.6700	3.7500	3.6700	3.7500	+13.636%	5	295	-36.000%
2026-03-16	2.8000	3.3600	2.8000	3.3000	+37.500%	14	290	-27.273%
2026-03-13	2.3800	2.4000	2.2000	2.4000	+1.695%	84	278	0.000%
2026-03-12	2.3100	2.3600	2.1600	2.3600	-3.673%	21	213	+1.695%
2026-03-11	2.4300	2.6400	1.8000	2.4500	-18.333%	33	202	-2.041%
2026-03-10	3.0000	3.2000	3.0000	3.0000	-17.127%	40	189	-20.000%
2026-03-09	3.6200	3.6200	3.6200	3.6200	+16.774%	4	190	-33.702%
2026-03-06	3.4000	3.4000	2.9500	3.1000	-19.481%	14	186	-22.581%
2026-03-05	3.8500	3.8500	3.8500	3.8500	-6.098%	1	180	-37.662%
2026-03-03	4.0000	4.1000	4.0000	4.1000	-15.464%	2	179	-41.463%
2026-03-02	4.8500	4.8500	4.8500	4.8500	+10.478%	2	180	-50.515%
2026-02-23	4.3900	4.3900	4.3900	4.3900	+7.073%	20	180	-45.330%
2026-02-19	4.1000	4.1000	4.1000	4.1000	-22.642%	50	160	-41.463%
2026-02-17	5.3000	5.3000	5.3000	5.3000	-10.924%	4	189	-54.717%
2026-02-13	5.6700	5.9500	5.6700	5.9500	+48.750%	9	189	-59.664%
2026-02-04	4.4000	4.4000	4.0000	4.0000	-9.091%	6	189	-40.000%
2026-02-03	4.3500	4.4000	4.2200	4.4000	+22.222%	54	191	-45.455%
2026-02-02	3.7000	3.7000	3.6000	3.6000	+15.756%	11	162	-33.333%
2026-01-28	3.1100	3.1100	3.1100	3.1100	-12.394%	1	152	-22.830%
2026-01-26	3.7000	3.7000	3.5500	3.5500	+2.899%	4	152	-32.394%
2026-01-23	3.1500	3.4500	3.1500	3.4500	+15.000%	22	150	-30.435%
2026-01-14	2.3000	3.0000	2.3000	3.0000	+25.000%	6	138	-20.000%
2026-01-13	2.4000	2.4000	1.9500	2.4000	+2.128%	21	132	0.000%
2026-01-12	2.2200	2.5900	2.2200	2.3500	+4.444%	6	130	+2.128%
2026-01-09	1.8000	2.2500	1.8000	2.2500	+95.652%	10	127	+6.667%
2026-01-07	1.3500	1.3500	1.1100	1.1500	-28.125%	9	124	+108.696%
2026-01-05	1.5000	1.7000	1.4000	1.6000	-11.111%	75	56	+50.000%
2026-01-02	1.7500	1.8000	1.7500	1.8000	-10.448%	3	56	+33.333%
2025-12-29	1.9900	2.0300	1.9900	2.0100	-14.831%	8	55	+19.403%
2025-12-22	2.3600	2.3600	2.3600	2.3600	+18.000%	22	47	+1.695%
2025-12-17	2.0000	2.0000	2.0000	2.0000	-4.762%	10	47	+20.000%
2025-12-16	2.0500	2.1000	2.0500	2.1000	+2.439%	4	37	+14.286%
2025-12-15	2.0500	2.0500	2.0500	2.0500	-2.381%	2	33	+17.073%
2025-12-11	2.1000	2.1000	2.1000	2.1000	-43.243%	4	31	+14.286%
2025-11-24	3.7000	3.7000	3.7000	3.7000	+42.308%	2	27	-35.135%
2025-11-20	2.6000	2.6000	2.6000	2.6000	-31.398%	2	25	-7.692%
2025-11-14	3.7900	3.7900	3.7900	3.7900	-2.821%	2	23	-36.675%
2025-11-11	3.9000	3.9000	3.9000	3.9000	+2.632%	3	21	-38.462%
2025-11-10	3.8000	3.8000	3.8000	3.8000	+2.703%	5	18	-36.842%
2025-11-06	3.7000	3.7000	3.7000	3.7000	+12.121%	1	13	-35.135%
2025-11-04	3.3700	3.3700	3.3000	3.3000	-51.471%	8	12	-27.273%
2025-10-06	6.8000	6.8000	6.8000	6.8000	+6.250%	1	6	-64.706%
2025-09-02	6.4000	6.4000	6.4000	6.4000	-5.185%	2	7	-62.500%
2025-08-12	6.7500	6.7500	6.7500	6.7500	-38.073%	2	7	-64.444%
2025-06-18	10.9000	10.9000	10.9000	10.9000	-5.217%	1	4	-77.982%
2025-06-10	11.5000	11.5000	11.5000	11.5000	0.000%	4	4	-79.130%