Dark

MDLZ20260918C65
MDLZ Sep 18 2026 65.00 Call (MDLZ260918C00065000)
option OPRA

EOD

Aug 13, 2026

1.25+52.439%(+0.43)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.9800	1.2500	0.9800	1.2500	+52.439%	86	2,973	0.000%
2026-08-12	0.7200	0.8900	0.7200	0.8200	+10.811%	16	2,970	+52.439%
2026-08-11	0.7500	0.7600	0.6900	0.7400	+5.714%	66	2,967	+68.919%
2026-08-10	0.9500	0.9500	0.7000	0.7000	-46.154%	33	2,917	+78.571%
2026-08-07	1.1500	1.3500	1.1500	1.3000	-6.475%	270	2,915	-3.846%
2026-08-06	1.5000	1.8500	1.3000	1.3900	+0.725%	79	2,832	-10.072%
2026-08-05	1.2500	1.3800	1.1600	1.3800	+20.000%	144	2,822	-9.420%
2026-08-04	0.9000	1.2000	0.9000	1.1500	+9.524%	179	2,718	+8.696%
2026-08-03	1.5400	1.5400	1.0500	1.0500	-22.222%	25	2,641	+19.048%
2026-07-31	1.6000	1.6000	1.3000	1.3500	-17.683%	179	2,632	-7.407%
2026-07-30	1.7000	1.7000	1.5000	1.6400	-36.680%	43	2,564	-23.780%
2026-07-29	2.1000	3.5400	2.1000	2.5900	+52.353%	518	2,532	-51.737%
2026-07-28	1.4000	2.1000	1.4000	1.7000	+54.545%	41	2,685	-26.471%
2026-07-27	1.0000	1.1500	0.9900	1.1000	+10.000%	100	2,684	+13.636%
2026-07-24	1.0000	1.0400	0.8700	1.0000	+11.111%	712	2,673	+25.000%
2026-07-23	0.9500	0.9500	0.9000	0.9000	-21.739%	19	2,107	+38.889%
2026-07-22	1.1000	1.1500	1.1000	1.1500	+13.861%	21	2,098	+8.696%
2026-07-21	0.7000	1.0100	0.7000	1.0100	-4.717%	20	2,086	+23.762%
2026-07-20	1.0400	1.0600	0.9500	1.0600	-13.821%	21	2,088	+17.925%
2026-07-17	1.4000	1.8200	1.2300	1.2300	-6.107%	179	2,077	+1.626%
2026-07-16	1.1000	1.3100	1.0000	1.3100	+89.855%	24	2,059	-4.580%
2026-07-15	0.6900	0.6900	0.6900	0.6900	-1.429%	1	2,055	+81.159%
2026-07-14	0.7000	0.7000	0.7000	0.7000	-33.333%	15	2,055	+78.571%
2026-07-13	1.0500	1.0500	1.0500	1.0500	+43.836%	5	2,055	+19.048%
2026-07-10	0.7500	0.7700	0.7300	0.7300	-5.195%	23	2,055	+71.233%
2026-07-09	0.7500	0.7700	0.7500	0.7700	-30.000%	2	2,046	+62.338%
2026-07-08	0.9500	1.1000	0.9500	1.1000	+29.412%	264	2,046	+13.636%
2026-07-06	0.8500	0.8500	0.8500	0.8500	-34.615%	2	1,971	+47.059%
2026-07-02	0.9300	1.3000	0.9300	1.3000	+73.333%	82	1,921	-3.846%
2026-07-01	0.7800	0.8500	0.7500	0.7500	+8.696%	160	1,921	+66.667%
2026-06-30	0.8200	0.9200	0.6900	0.6900	-48.889%	10	1,882	+81.159%
2026-06-29	1.2500	1.3500	0.8000	1.3500	+11.570%	63	1,881	-7.407%
2026-06-26	1.5200	1.5200	1.2000	1.2100	-16.552%	6	1,836	+3.306%
2026-06-25	1.8200	1.8200	1.4500	1.4500	-14.706%	6	1,835	-13.793%
2026-06-24	1.6500	1.7500	1.6400	1.7000	+30.769%	46	1,832	-26.471%
2026-06-23	1.0500	1.3000	1.0500	1.3000	+32.653%	18	1,804	-3.846%
2026-06-22	1.1000	1.1000	0.9800	0.9800	-10.909%	38	1,789	+27.551%
2026-06-18	1.3500	1.3500	1.0900	1.1000	-8.333%	106	1,589	+13.636%
2026-06-17	1.5400	1.7000	1.2000	1.2000	-29.412%	152	1,589	+4.167%
2026-06-16	1.7000	1.7100	1.5800	1.7000	+3.030%	112	1,589	-26.471%
2026-06-15	1.9000	1.9000	1.5800	1.6500	-26.009%	18	1,568	-24.242%
2026-06-12	2.2000	2.2300	1.8000	2.2300	-17.407%	5	1,565	-43.946%
2026-06-11	2.6500	2.9800	2.6500	2.7000	-6.574%	4	1,566	-53.704%
2026-06-10	2.5500	2.8900	2.5500	2.8900	+22.979%	22	1,565	-56.747%
2026-06-09	2.3000	2.3500	2.2000	2.3500	+28.415%	63	1,578	-46.809%
2026-06-08	1.8600	1.8600	1.8300	1.8300	-23.750%	3	1,573	-31.694%
2026-06-05	2.3500	2.4000	2.3000	2.4000	+50.000%	4	1,570	-47.917%
2026-06-04	1.6000	1.6000	1.6000	1.6000	-11.111%	1	1,568	-21.875%
2026-06-03	2.0900	2.1000	1.8000	1.8000	0.000%	63	1,567	-30.556%
2026-06-02	1.8000	1.8000	1.7900	1.8000	+12.500%	16	1,588	-30.556%
2026-06-01	1.5000	1.6300	1.5000	1.6000	-13.514%	16	1,573	-21.875%
2026-05-29	1.9300	1.9300	1.8500	1.8500	-13.953%	8	1,558	-32.432%
2026-05-28	2.1000	2.1500	2.0900	2.1500	+2.381%	577	1,558	-41.860%
2026-05-27	2.0000	2.1000	2.0000	2.1000	+10.526%	22	1,183	-40.476%
2026-05-26	2.2000	2.2000	1.8500	1.9000	-5.941%	8	1,180	-34.211%
2026-05-22	2.1200	2.1500	2.0200	2.0200	+5.759%	25	1,172	-38.119%
2026-05-21	1.9200	1.9500	1.8500	1.9100	+2.139%	14	1,183	-34.555%
2026-05-20	1.8700	1.8700	1.8700	1.8700	-1.579%	2	1,183	-33.155%
2026-05-19	2.0000	2.3000	1.8500	1.9000	-8.654%	41	1,155	-34.211%
2026-05-18	2.1500	2.1500	2.0800	2.0800	+15.556%	20	1,155	-39.904%
2026-05-15	1.7000	1.8600	1.7000	1.8000	-5.263%	17	1,155	-30.556%
2026-05-14	2.1000	2.1000	1.9000	1.9000	-2.564%	20	1,154	-34.211%
2026-05-13	1.8500	1.9500	1.8500	1.9500	-13.333%	7	1,138	-35.897%
2026-05-12	2.2500	2.2500	2.2500	2.2500	+6.132%	6	1,138	-44.444%
2026-05-08	2.0000	2.2500	2.0000	2.1200	-5.778%	70	1,138	-41.038%
2026-05-07	2.2500	2.2500	2.2500	2.2500	-3.017%	1	1,069	-44.444%
2026-05-06	2.3000	2.3600	2.2500	2.3200	+6.422%	36	1,070	-46.121%
2026-05-05	2.1800	2.1800	2.1800	2.1800	+7.389%	10	1,050	-42.661%
2026-05-04	2.0500	2.0500	2.0300	2.0300	+4.103%	5	1,040	-38.424%
2026-05-01	2.4000	2.4000	1.9500	1.9500	-9.302%	57	982	-35.897%
2026-04-30	2.0000	2.3500	2.0000	2.1500	0.000%	55	982	-41.860%
2026-04-29	2.5000	2.5000	1.5000	2.1500	+43.333%	170	955	-41.860%
2026-04-28	1.4000	1.5000	1.4000	1.5000	+20.000%	7	824	-16.667%
2026-04-24	1.2600	1.5000	1.2500	1.2500	-10.714%	75	822	0.000%
2026-04-23	1.1000	1.4000	1.1000	1.4000	+64.706%	17	819	-10.714%
2026-04-22	0.9000	0.9000	0.8100	0.8500	-10.526%	53	818	+47.059%
2026-04-21	0.9500	0.9500	0.9500	0.9500	-15.929%	3	802	+31.579%
2026-04-20	1.2000	1.2000	1.1300	1.1300	-4.237%	2	802	+10.619%
2026-04-17	1.2500	1.2500	1.1800	1.1800	-2.479%	2	802	+5.932%
2026-04-16	1.1700	1.3000	1.1700	1.2100	-20.395%	12	801	+3.306%
2026-04-14	1.3000	1.5300	1.3000	1.5200	+6.294%	18	791	-17.763%
2026-04-13	1.4300	1.4300	1.4300	1.4300	-26.667%	5	775	-12.587%
2026-04-09	1.6900	1.9500	1.6900	1.9500	+25.806%	24	770	-35.897%
2026-04-08	1.5500	1.5500	1.5500	1.5500	-6.061%	2	746	-19.355%
2026-04-07	1.7500	1.7500	1.6500	1.6500	-13.158%	5	744	-24.242%
2026-04-06	1.8500	1.9000	1.8500	1.9000	+26.667%	3	747	-34.211%
2026-04-01	1.5000	1.5000	1.5000	1.5000	-6.250%	1	746	-16.667%
2026-03-31	1.6000	1.6000	1.6000	1.6000	-16.230%	2	745	-21.875%
2026-03-30	1.8500	2.0000	1.8500	1.9100	+6.111%	10	743	-34.555%
2026-03-27	1.7000	1.8000	1.7000	1.8000	+25.874%	22	733	-30.556%
2026-03-25	1.3500	1.4500	1.3200	1.4300	-13.333%	10	711	-12.587%
2026-03-23	1.5000	1.6500	1.5000	1.6500	+10.000%	7	713	-24.242%
2026-03-20	1.5000	1.5000	1.5000	1.5000	-27.184%	1	706	-16.667%
2026-03-17	2.1400	2.1400	2.0600	2.0600	+21.176%	2	705	-39.320%
2026-03-16	1.4800	1.7000	1.4800	1.7000	+40.496%	5	705	-26.471%
2026-03-12	1.2100	1.2100	1.2100	1.2100	+0.833%	5	700	+3.306%
2026-03-11	1.2100	1.2100	1.1000	1.2000	-29.412%	4	705	+4.167%
2026-03-06	1.6400	1.7000	1.6400	1.7000	-15.842%	9	705	-26.471%
2026-03-04	2.0200	2.0200	2.0200	2.0200	-1.463%	1	700	-38.119%
2026-03-03	2.0000	2.2100	1.9800	2.0500	-24.074%	32	699	-39.024%
2026-03-02	2.5900	2.7000	2.5900	2.7000	+12.500%	5	673	-53.704%
2026-02-26	2.4000	2.4000	2.4000	2.4000	0.000%	2	668	-47.917%
2026-02-25	2.4000	2.4000	2.4000	2.4000	-9.434%	5	661	-47.917%
2026-02-24	2.7000	2.7000	2.6500	2.6500	+17.778%	9	661	-52.830%
2026-02-23	2.2500	2.2500	2.2500	2.2500	0.000%	6	660	-44.444%
2026-02-18	2.1500	2.2500	2.1500	2.2500	-10.000%	6	654	-44.444%
2026-02-17	3.3000	3.3000	2.5000	2.5000	-26.471%	3	648	-50.000%
2026-02-13	3.2000	3.5400	3.2000	3.4000	+7.937%	465	182	-63.235%
2026-02-12	3.1500	3.1500	3.1500	3.1500	+12.500%	1	182	-60.317%
2026-02-11	2.7500	2.8500	2.7500	2.8000	+1.818%	6	183	-55.357%
2026-02-10	2.5000	2.8200	2.5000	2.7500	+17.021%	39	177	-54.545%
2026-02-05	2.3400	2.3500	2.3000	2.3500	+17.500%	11	138	-46.809%
2026-02-04	2.0000	2.0000	2.0000	2.0000	-6.977%	5	127	-37.500%
2026-02-03	2.1000	2.1500	2.1000	2.1500	+16.216%	6	122	-41.860%
2026-02-02	1.8600	1.8600	1.8500	1.8500	+1.093%	6	116	-32.432%
2026-01-30	1.7300	1.8300	1.5600	1.8300	+23.649%	24	110	-31.694%
2026-01-28	2.2500	2.2500	1.2000	1.4800	-26.000%	20	86	-15.541%
2026-01-27	1.4500	2.0000	1.4500	2.0000	+14.286%	2	72	-37.500%
2026-01-26	1.4000	1.8100	1.4000	1.7500	+6.061%	10	70	-28.571%
2026-01-23	1.6500	1.6500	1.6500	1.6500	+5.769%	1	60	-24.242%
2026-01-22	1.5600	1.5600	1.5600	1.5600	-8.235%	1	60	-19.872%
2026-01-20	1.1000	1.7000	1.1000	1.7000	+21.429%	8	59	-26.471%
2026-01-15	1.4000	1.4000	1.4000	1.4000	+40.000%	1	56	-10.714%
2026-01-09	1.0000	1.0000	1.0000	1.0000	+17.647%	1	55	+25.000%
2026-01-08	0.8400	0.8500	0.8400	0.8500	+88.889%	5	54	+47.059%
2026-01-07	0.5200	0.5200	0.4500	0.4500	-23.729%	3	50	+177.778%
2026-01-05	0.6500	0.6500	0.5900	0.5900	-20.270%	7	49	+111.864%
2026-01-02	0.7400	0.7400	0.7400	0.7400	-7.500%	1	42	+68.919%
2025-12-30	0.8000	0.8000	0.8000	0.8000	+5.263%	1	41	+56.250%
2025-12-29	0.7600	0.7600	0.7600	0.7600	-7.317%	1	41	+64.474%
2025-12-17	0.8200	0.8200	0.8200	0.8200	-51.190%	5	42	+52.439%
2025-12-02	1.7200	1.7200	1.6800	1.6800	-19.617%	14	37	-25.595%
2025-11-13	2.0900	2.0900	2.0900	2.0900	-4.128%	2	43	-40.191%
2025-11-06	2.1800	2.1800	2.1800	2.1800	-19.259%	1	41	-42.661%
2025-10-31	2.7000	2.7000	2.7000	2.7000	-27.027%	5	40	-53.704%
2025-10-24	4.0500	4.0500	3.7000	3.7000	-14.747%	4	45	-66.216%
2025-10-21	4.3400	4.3400	4.3400	4.3400	-12.146%	6	41	-71.198%
2025-10-17	4.9400	4.9400	4.9400	4.9400	+9.778%	3	35	-74.696%
2025-10-06	4.5000	4.5000	4.5000	4.5000	-4.255%	1	32	-72.222%
2025-09-30	4.7000	4.7000	4.7000	4.7000	+17.500%	10	32	-73.404%
2025-09-29	4.0000	4.0000	4.0000	4.0000	-15.254%	10	32	-68.750%
2025-09-26	4.7200	4.7200	4.7200	4.7200	+1.505%	3	22	-73.517%
2025-09-25	4.6500	4.6500	4.6500	4.6500	-15.455%	13	25	-73.118%
2025-09-24	5.5000	5.5000	5.5000	5.5000	+10.000%	1	12	-77.273%
2025-09-17	5.0000	5.0000	5.0000	5.0000	+17.647%	1	12	-75.000%
2025-09-02	4.2500	4.2500	4.2500	4.2500	+7.595%	5	13	-70.588%
2025-08-28	3.9500	3.9500	3.9500	3.9500	-21.000%	1	8	-68.354%
2025-08-21	5.0000	5.0000	5.0000	5.0000	+17.647%	1	7	-75.000%
2025-08-12	4.2500	4.2500	4.2500	4.2500	-5.556%	3	6	-70.588%
2025-08-08	4.5000	4.5000	4.5000	4.5000	-26.230%	1	3	-72.222%
2025-08-01	6.1000	6.1000	6.1000	6.1000	-6.870%	1	3	-79.508%
2025-07-31	6.5500	6.5500	6.5500	6.5500	-25.568%	1	3	-80.916%
2025-06-23	8.8000	8.8000	8.8000	8.8000	+11.392%	1	2	-85.795%
2025-06-18	7.9000	7.9000	7.9000	7.9000	0.000%	1	0	-84.177%