Dark

MDLZ20260918C62.5
MDLZ Sep 18 2026 62.50 Call (MDLZ260918C00062500)
option OPRA

EOD

Jun 29, 2026

1.60-15.789%(-0.30)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.0500	2.0500	1.4800	1.6000	-15.789%	7	3,205	0.000%
2026-06-26	2.5000	2.6000	1.9000	1.9000	-25.490%	14	3,204	-15.789%
2026-06-25	2.7500	2.7500	2.5500	2.5500	-10.526%	4	3,197	-37.255%
2026-06-24	2.6600	2.8500	2.6500	2.8500	+25.551%	27	3,195	-43.860%
2026-06-23	1.8500	2.2700	1.7500	2.2700	+41.875%	21	3,186	-29.515%
2026-06-22	1.4000	1.9600	1.4000	1.6000	-15.789%	56	3,180	0.000%
2026-06-18	2.1300	2.1300	1.9000	1.9000	-5.473%	5	3,124	-15.789%
2026-06-17	2.4400	2.4400	1.9300	2.0100	-28.214%	15	3,124	-20.398%
2026-06-16	2.8000	2.8000	2.4000	2.8000	+5.660%	13	3,124	-42.857%
2026-06-15	3.2300	3.2500	2.3500	2.6500	-17.957%	2,252	3,114	-39.623%
2026-06-12	3.2700	3.2700	3.2300	3.2300	-20.247%	5	877	-50.464%
2026-06-11	4.0500	4.0500	4.0500	4.0500	-5.374%	1	872	-60.494%
2026-06-10	3.9000	4.2800	3.9000	4.2800	+40.328%	5	872	-62.617%
2026-06-09	2.9300	3.0500	2.9300	3.0500	-8.955%	11	869	-47.541%
2026-06-05	3.3700	3.4500	3.2500	3.3500	+34.000%	22	858	-52.239%
2026-06-04	2.5000	2.5000	2.5000	2.5000	-10.714%	1	860	-36.000%
2026-06-03	2.8000	2.8000	2.8000	2.8000	+1.818%	1	859	-42.857%
2026-06-02	2.7500	2.7500	2.7500	2.7500	+1.852%	5	859	-41.818%
2026-06-01	2.7000	2.7000	2.7000	2.7000	-6.897%	1	859	-40.741%
2026-05-29	2.7000	2.9500	2.7000	2.9000	-12.121%	25	858	-44.828%
2026-05-28	3.2000	3.3000	3.2000	3.3000	0.000%	4	862	-51.515%
2026-05-27	3.3500	3.3500	3.3000	3.3000	+13.793%	17	862	-51.515%
2026-05-26	3.4000	3.4000	2.9000	2.9000	-9.375%	16	863	-44.828%
2026-05-22	3.1000	3.2000	3.1000	3.2000	-3.030%	23	867	-50.000%
2026-05-20	3.3000	3.3000	3.3000	3.3000	+15.789%	16	883	-51.515%
2026-05-19	3.5000	3.5000	2.8500	2.8500	-10.938%	39	900	-43.860%
2026-05-18	3.0000	3.2000	3.0000	3.2000	+20.755%	2	900	-50.000%
2026-05-15	2.6500	2.6500	2.6500	2.6500	-8.621%	4	900	-39.623%
2026-05-14	3.2000	3.2000	2.9000	2.9000	-1.695%	9	901	-44.828%
2026-05-13	2.9900	3.0300	2.8000	2.9500	-10.606%	205	703	-45.763%
2026-05-12	3.2000	3.3000	3.2000	3.3000	+11.864%	18	703	-51.515%
2026-05-11	3.1000	3.1000	2.9500	2.9500	-7.813%	23	703	-45.763%
2026-05-08	3.1800	3.3600	3.1800	3.2000	+3.226%	8	704	-50.000%
2026-05-07	3.1000	3.1000	3.1000	3.1000	-6.061%	2	700	-48.387%
2026-05-06	3.3000	3.3000	3.3000	3.3000	+20.000%	134	700	-51.515%
2026-05-05	2.7300	2.7500	2.7300	2.7500	-11.290%	7	566	-41.818%
2026-05-04	3.1000	3.1000	3.1000	3.1000	+3.333%	24	559	-48.387%
2026-05-01	3.1000	3.2300	2.8000	3.0000	-6.832%	86	569	-46.667%
2026-04-30	3.4000	3.4000	3.0000	3.2200	-9.551%	41	569	-50.311%
2026-04-29	3.4000	3.5600	3.4000	3.5600	+61.818%	18	540	-55.056%
2026-04-28	2.2000	2.2200	2.0000	2.2000	+6.796%	41	523	-27.273%
2026-04-27	2.0600	2.0600	2.0600	2.0600	-4.186%	5	495	-22.330%
2026-04-23	1.9000	2.1500	1.9000	2.1500	+59.259%	8	490	-25.581%
2026-04-22	1.4300	1.4300	1.3500	1.3500	-1.460%	24	490	+18.519%
2026-04-21	1.5500	1.5500	1.3700	1.3700	-23.889%	5	464	+16.788%
2026-04-17	1.8000	1.8000	1.8000	1.8000	-5.263%	2	464	-11.111%
2026-04-16	1.8500	1.9000	1.8500	1.9000	+5.556%	2	462	-15.789%
2026-04-15	1.8000	1.8000	1.8000	1.8000	-20.000%	1	461	-11.111%
2026-04-13	2.2500	2.2500	2.2500	2.2500	-16.667%	12	460	-28.889%
2026-04-10	2.8000	2.8000	2.7000	2.7000	-3.571%	14	460	-40.741%
2026-04-09	2.3500	2.8500	2.3500	2.8000	+19.149%	14	450	-42.857%
2026-04-08	2.1500	2.3500	2.1500	2.3500	-6.000%	2	446	-31.915%
2026-04-07	2.6000	2.6000	2.5000	2.5000	-3.846%	48	446	-36.000%
2026-04-06	1.9000	2.6000	1.9000	2.6000	+10.638%	8	446	-38.462%
2026-04-02	2.5000	2.5000	2.3000	2.3500	+2.174%	35	406	-31.915%
2026-04-01	2.2500	2.3000	2.2000	2.3000	-4.167%	10	406	-30.435%
2026-03-31	2.5600	2.5600	2.2000	2.4000	-12.727%	86	403	-33.333%
2026-03-30	2.8900	2.9000	2.7500	2.7500	+7.843%	4	398	-41.818%
2026-03-27	2.5500	2.6000	2.5000	2.5500	+4.082%	8	396	-37.255%
2026-03-26	2.5400	2.7500	2.4500	2.4500	+4.255%	9	396	-34.694%
2026-03-24	2.3000	2.3500	2.3000	2.3500	+23.684%	4	397	-31.915%
2026-03-23	2.2500	2.2500	1.9000	1.9000	-24.000%	12	395	-15.789%
2026-03-17	2.5000	2.5000	2.5000	2.5000	+16.279%	4	383	-36.000%
2026-03-16	2.1500	2.1500	2.1500	2.1500	+26.471%	15	379	-25.581%
2026-03-13	1.7000	1.7000	1.7000	1.7000	+11.111%	6	364	-5.882%
2026-03-12	1.5400	1.5400	1.5300	1.5300	-3.774%	45	364	+4.575%
2026-03-11	1.6500	1.6600	1.5900	1.5900	-26.047%	14	319	+0.629%
2026-03-10	2.0000	2.3200	2.0000	2.1500	-14.000%	15	305	-25.581%
2026-03-09	2.6000	2.6400	2.5000	2.5000	+11.111%	35	290	-36.000%
2026-03-06	2.0700	2.2500	2.0700	2.2500	-13.462%	9	255	-28.889%
2026-03-05	2.5000	2.6100	2.5000	2.6000	-11.263%	10	246	-38.462%
2026-03-04	2.6800	2.9800	2.5500	2.9300	+1.034%	63	236	-45.392%
2026-03-03	3.1500	3.1600	2.8000	2.9000	-29.268%	23	173	-44.828%
2026-02-27	3.6000	4.1000	3.6000	4.1000	+57.692%	3	150	-60.976%
2026-02-19	2.6000	2.6000	2.6000	2.6000	-13.333%	28	150	-38.462%
2026-02-18	3.0000	3.0000	3.0000	3.0000	-21.875%	2	122	-46.667%
2026-02-17	3.8400	3.8400	3.8400	3.8400	-14.667%	3	120	-58.333%
2026-02-13	4.5000	4.5000	4.5000	4.5000	+40.625%	3	120	-64.444%
2026-02-04	3.2000	3.2000	3.2000	3.2000	+23.077%	1	120	-50.000%
2026-02-02	2.7000	2.7000	2.6000	2.6000	+15.556%	2	119	-38.462%
2026-01-30	2.2500	2.2500	2.2500	2.2500	0.000%	6	117	-28.889%
2026-01-29	2.4700	2.4700	2.2500	2.2500	-19.643%	5	111	-28.889%
2026-01-28	2.9000	2.9000	2.8000	2.8000	+5.660%	6	106	-42.857%
2026-01-27	2.6500	2.6500	2.6500	2.6500	+8.163%	1	100	-39.623%
2026-01-26	2.4500	2.4500	2.4500	2.4500	+6.522%	1	99	-34.694%
2026-01-23	2.3000	2.3000	2.3000	2.3000	+0.437%	8	98	-30.435%
2026-01-22	2.2000	2.2900	2.2000	2.2900	+4.091%	9	90	-30.131%
2026-01-21	2.2500	2.2500	2.2000	2.2000	+4.762%	6	83	-27.273%
2026-01-20	2.0000	2.1500	2.0000	2.1000	+2.439%	14	79	-23.810%
2026-01-16	2.0500	2.0500	2.0500	2.0500	+28.125%	2	63	-21.951%
2026-01-13	1.6400	1.6500	1.6000	1.6000	+60.000%	11	63	0.000%
2026-01-05	1.0000	1.0000	1.0000	1.0000	-25.926%	10	59	+60.000%
2025-12-26	1.3500	1.3500	1.3500	1.3500	+12.500%	3	49	+18.519%
2025-12-23	1.2000	1.2000	1.2000	1.2000	+20.000%	1	48	+33.333%
2025-12-22	1.0000	1.0000	1.0000	1.0000	-20.000%	1	47	+60.000%
2025-12-17	1.2500	1.2500	1.2500	1.2500	-23.780%	2	47	+28.000%
2025-12-15	1.6500	1.6500	1.6400	1.6400	-41.429%	24	45	-2.439%
2025-11-06	2.8000	2.8000	2.8000	2.8000	-20.000%	3	21	-42.857%
2025-10-31	3.5000	3.5000	3.5000	3.5000	-1.408%	1	18	-54.286%
2025-10-30	3.5500	3.5500	3.5500	3.5500	-35.455%	1	18	-54.930%
2025-10-06	5.5000	5.5000	5.5000	5.5000	-6.780%	2	19	-70.909%
2025-09-25	6.5000	6.5000	5.9000	5.9000	-6.349%	2	17	-72.881%
2025-09-23	6.3000	6.3000	6.3000	6.3000	+16.667%	3	17	-74.603%
2025-09-08	5.4000	5.4000	5.4000	5.4000	+1.313%	1	17	-70.370%
2025-09-02	5.3300	5.3300	5.3300	5.3300	+6.600%	1	17	-69.981%
2025-08-29	4.9000	5.0000	4.9000	5.0000	-1.961%	8	8	-68.000%
2025-08-28	5.1000	5.1000	5.1000	5.1000	0.000%	3	8	-68.627%
2025-08-11	5.1000	5.1000	5.1000	5.1000	-51.429%	1	5	-68.627%
2025-06-23	10.3000	10.5000	10.3000	10.5000	+12.903%	2	4	-84.762%
2025-06-18	9.3000	9.3000	9.3000	9.3000	0.000%	2	0	-82.796%