Dark

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

EOD

Jun 29, 2026

1.35+11.570%(+0.14)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.2500	1.3500	0.8000	1.3500	+11.570%	63	1,881	0.000%
2026-06-26	1.5200	1.5200	1.2000	1.2100	-16.552%	6	1,836	+11.570%
2026-06-25	1.8200	1.8200	1.4500	1.4500	-14.706%	6	1,835	-6.897%
2026-06-24	1.6500	1.7500	1.6400	1.7000	+30.769%	46	1,832	-20.588%
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	+37.755%
2026-06-18	1.3500	1.3500	1.0900	1.1000	-8.333%	106	1,589	+22.727%
2026-06-17	1.5400	1.7000	1.2000	1.2000	-29.412%	152	1,589	+12.500%
2026-06-16	1.7000	1.7100	1.5800	1.7000	+3.030%	112	1,589	-20.588%
2026-06-15	1.9000	1.9000	1.5800	1.6500	-26.009%	18	1,568	-18.182%
2026-06-12	2.2000	2.2300	1.8000	2.2300	-17.407%	5	1,565	-39.462%
2026-06-11	2.6500	2.9800	2.6500	2.7000	-6.574%	4	1,566	-50.000%
2026-06-10	2.5500	2.8900	2.5500	2.8900	+22.979%	22	1,565	-53.287%
2026-06-09	2.3000	2.3500	2.2000	2.3500	+28.415%	63	1,578	-42.553%
2026-06-08	1.8600	1.8600	1.8300	1.8300	-23.750%	3	1,573	-26.230%
2026-06-05	2.3500	2.4000	2.3000	2.4000	+50.000%	4	1,570	-43.750%
2026-06-04	1.6000	1.6000	1.6000	1.6000	-11.111%	1	1,568	-15.625%
2026-06-03	2.0900	2.1000	1.8000	1.8000	0.000%	63	1,567	-25.000%
2026-06-02	1.8000	1.8000	1.7900	1.8000	+12.500%	16	1,588	-25.000%
2026-06-01	1.5000	1.6300	1.5000	1.6000	-13.514%	16	1,573	-15.625%
2026-05-29	1.9300	1.9300	1.8500	1.8500	-13.953%	8	1,558	-27.027%
2026-05-28	2.1000	2.1500	2.0900	2.1500	+2.381%	577	1,558	-37.209%
2026-05-27	2.0000	2.1000	2.0000	2.1000	+10.526%	22	1,183	-35.714%
2026-05-26	2.2000	2.2000	1.8500	1.9000	-5.941%	8	1,180	-28.947%
2026-05-22	2.1200	2.1500	2.0200	2.0200	+5.759%	25	1,172	-33.168%
2026-05-21	1.9200	1.9500	1.8500	1.9100	+2.139%	14	1,183	-29.319%
2026-05-20	1.8700	1.8700	1.8700	1.8700	-1.579%	2	1,183	-27.807%
2026-05-19	2.0000	2.3000	1.8500	1.9000	-8.654%	41	1,155	-28.947%
2026-05-18	2.1500	2.1500	2.0800	2.0800	+15.556%	20	1,155	-35.096%
2026-05-15	1.7000	1.8600	1.7000	1.8000	-5.263%	17	1,155	-25.000%
2026-05-14	2.1000	2.1000	1.9000	1.9000	-2.564%	20	1,154	-28.947%
2026-05-13	1.8500	1.9500	1.8500	1.9500	-13.333%	7	1,138	-30.769%
2026-05-12	2.2500	2.2500	2.2500	2.2500	+6.132%	6	1,138	-40.000%
2026-05-08	2.0000	2.2500	2.0000	2.1200	-5.778%	70	1,138	-36.321%
2026-05-07	2.2500	2.2500	2.2500	2.2500	-3.017%	1	1,069	-40.000%
2026-05-06	2.3000	2.3600	2.2500	2.3200	+6.422%	36	1,070	-41.810%
2026-05-05	2.1800	2.1800	2.1800	2.1800	+7.389%	10	1,050	-38.073%
2026-05-04	2.0500	2.0500	2.0300	2.0300	+4.103%	5	1,040	-33.498%
2026-05-01	2.4000	2.4000	1.9500	1.9500	-9.302%	57	982	-30.769%
2026-04-30	2.0000	2.3500	2.0000	2.1500	0.000%	55	982	-37.209%
2026-04-29	2.5000	2.5000	1.5000	2.1500	+43.333%	170	955	-37.209%
2026-04-28	1.4000	1.5000	1.4000	1.5000	+20.000%	7	824	-10.000%
2026-04-24	1.2600	1.5000	1.2500	1.2500	-10.714%	75	822	+8.000%
2026-04-23	1.1000	1.4000	1.1000	1.4000	+64.706%	17	819	-3.571%
2026-04-22	0.9000	0.9000	0.8100	0.8500	-10.526%	53	818	+58.824%
2026-04-21	0.9500	0.9500	0.9500	0.9500	-15.929%	3	802	+42.105%
2026-04-20	1.2000	1.2000	1.1300	1.1300	-4.237%	2	802	+19.469%
2026-04-17	1.2500	1.2500	1.1800	1.1800	-2.479%	2	802	+14.407%
2026-04-16	1.1700	1.3000	1.1700	1.2100	-20.395%	12	801	+11.570%
2026-04-14	1.3000	1.5300	1.3000	1.5200	+6.294%	18	791	-11.184%
2026-04-13	1.4300	1.4300	1.4300	1.4300	-26.667%	5	775	-5.594%
2026-04-09	1.6900	1.9500	1.6900	1.9500	+25.806%	24	770	-30.769%
2026-04-08	1.5500	1.5500	1.5500	1.5500	-6.061%	2	746	-12.903%
2026-04-07	1.7500	1.7500	1.6500	1.6500	-13.158%	5	744	-18.182%
2026-04-06	1.8500	1.9000	1.8500	1.9000	+26.667%	3	747	-28.947%
2026-04-01	1.5000	1.5000	1.5000	1.5000	-6.250%	1	746	-10.000%
2026-03-31	1.6000	1.6000	1.6000	1.6000	-16.230%	2	745	-15.625%
2026-03-30	1.8500	2.0000	1.8500	1.9100	+6.111%	10	743	-29.319%
2026-03-27	1.7000	1.8000	1.7000	1.8000	+25.874%	22	733	-25.000%
2026-03-25	1.3500	1.4500	1.3200	1.4300	-13.333%	10	711	-5.594%
2026-03-23	1.5000	1.6500	1.5000	1.6500	+10.000%	7	713	-18.182%
2026-03-20	1.5000	1.5000	1.5000	1.5000	-27.184%	1	706	-10.000%
2026-03-17	2.1400	2.1400	2.0600	2.0600	+21.176%	2	705	-34.466%
2026-03-16	1.4800	1.7000	1.4800	1.7000	+40.496%	5	705	-20.588%
2026-03-12	1.2100	1.2100	1.2100	1.2100	+0.833%	5	700	+11.570%
2026-03-11	1.2100	1.2100	1.1000	1.2000	-29.412%	4	705	+12.500%
2026-03-06	1.6400	1.7000	1.6400	1.7000	-15.842%	9	705	-20.588%
2026-03-04	2.0200	2.0200	2.0200	2.0200	-1.463%	1	700	-33.168%
2026-03-03	2.0000	2.2100	1.9800	2.0500	-24.074%	32	699	-34.146%
2026-03-02	2.5900	2.7000	2.5900	2.7000	+12.500%	5	673	-50.000%
2026-02-26	2.4000	2.4000	2.4000	2.4000	0.000%	2	668	-43.750%
2026-02-25	2.4000	2.4000	2.4000	2.4000	-9.434%	5	661	-43.750%
2026-02-24	2.7000	2.7000	2.6500	2.6500	+17.778%	9	661	-49.057%
2026-02-23	2.2500	2.2500	2.2500	2.2500	0.000%	6	660	-40.000%
2026-02-18	2.1500	2.2500	2.1500	2.2500	-10.000%	6	654	-40.000%
2026-02-17	3.3000	3.3000	2.5000	2.5000	-26.471%	3	648	-46.000%
2026-02-13	3.2000	3.5400	3.2000	3.4000	+7.937%	465	182	-60.294%
2026-02-12	3.1500	3.1500	3.1500	3.1500	+12.500%	1	182	-57.143%
2026-02-11	2.7500	2.8500	2.7500	2.8000	+1.818%	6	183	-51.786%
2026-02-10	2.5000	2.8200	2.5000	2.7500	+17.021%	39	177	-50.909%
2026-02-05	2.3400	2.3500	2.3000	2.3500	+17.500%	11	138	-42.553%
2026-02-04	2.0000	2.0000	2.0000	2.0000	-6.977%	5	127	-32.500%
2026-02-03	2.1000	2.1500	2.1000	2.1500	+16.216%	6	122	-37.209%
2026-02-02	1.8600	1.8600	1.8500	1.8500	+1.093%	6	116	-27.027%
2026-01-30	1.7300	1.8300	1.5600	1.8300	+23.649%	24	110	-26.230%
2026-01-28	2.2500	2.2500	1.2000	1.4800	-26.000%	20	86	-8.784%
2026-01-27	1.4500	2.0000	1.4500	2.0000	+14.286%	2	72	-32.500%
2026-01-26	1.4000	1.8100	1.4000	1.7500	+6.061%	10	70	-22.857%
2026-01-23	1.6500	1.6500	1.6500	1.6500	+5.769%	1	60	-18.182%
2026-01-22	1.5600	1.5600	1.5600	1.5600	-8.235%	1	60	-13.462%
2026-01-20	1.1000	1.7000	1.1000	1.7000	+21.429%	8	59	-20.588%
2026-01-15	1.4000	1.4000	1.4000	1.4000	+40.000%	1	56	-3.571%
2026-01-09	1.0000	1.0000	1.0000	1.0000	+17.647%	1	55	+35.000%
2026-01-08	0.8400	0.8500	0.8400	0.8500	+88.889%	5	54	+58.824%
2026-01-07	0.5200	0.5200	0.4500	0.4500	-23.729%	3	50	+200.000%
2026-01-05	0.6500	0.6500	0.5900	0.5900	-20.270%	7	49	+128.814%
2026-01-02	0.7400	0.7400	0.7400	0.7400	-7.500%	1	42	+82.432%
2025-12-30	0.8000	0.8000	0.8000	0.8000	+5.263%	1	41	+68.750%
2025-12-29	0.7600	0.7600	0.7600	0.7600	-7.317%	1	41	+77.632%
2025-12-17	0.8200	0.8200	0.8200	0.8200	-51.190%	5	42	+64.634%
2025-12-02	1.7200	1.7200	1.6800	1.6800	-19.617%	14	37	-19.643%
2025-11-13	2.0900	2.0900	2.0900	2.0900	-4.128%	2	43	-35.407%
2025-11-06	2.1800	2.1800	2.1800	2.1800	-19.259%	1	41	-38.073%
2025-10-31	2.7000	2.7000	2.7000	2.7000	-27.027%	5	40	-50.000%
2025-10-24	4.0500	4.0500	3.7000	3.7000	-14.747%	4	45	-63.514%
2025-10-21	4.3400	4.3400	4.3400	4.3400	-12.146%	6	41	-68.894%
2025-10-17	4.9400	4.9400	4.9400	4.9400	+9.778%	3	35	-72.672%
2025-10-06	4.5000	4.5000	4.5000	4.5000	-4.255%	1	32	-70.000%
2025-09-30	4.7000	4.7000	4.7000	4.7000	+17.500%	10	32	-71.277%
2025-09-29	4.0000	4.0000	4.0000	4.0000	-15.254%	10	32	-66.250%
2025-09-26	4.7200	4.7200	4.7200	4.7200	+1.505%	3	22	-71.398%
2025-09-25	4.6500	4.6500	4.6500	4.6500	-15.455%	13	25	-70.968%
2025-09-24	5.5000	5.5000	5.5000	5.5000	+10.000%	1	12	-75.455%
2025-09-17	5.0000	5.0000	5.0000	5.0000	+17.647%	1	12	-73.000%
2025-09-02	4.2500	4.2500	4.2500	4.2500	+7.595%	5	13	-68.235%
2025-08-28	3.9500	3.9500	3.9500	3.9500	-21.000%	1	8	-65.823%
2025-08-21	5.0000	5.0000	5.0000	5.0000	+17.647%	1	7	-73.000%
2025-08-12	4.2500	4.2500	4.2500	4.2500	-5.556%	3	6	-68.235%
2025-08-08	4.5000	4.5000	4.5000	4.5000	-26.230%	1	3	-70.000%
2025-08-01	6.1000	6.1000	6.1000	6.1000	-6.870%	1	3	-77.869%
2025-07-31	6.5500	6.5500	6.5500	6.5500	-25.568%	1	3	-79.389%
2025-06-23	8.8000	8.8000	8.8000	8.8000	+11.392%	1	2	-84.659%
2025-06-18	7.9000	7.9000	7.9000	7.9000	0.000%	1	0	-82.911%