Dark

MDLZ20260918C67.5
MDLZ Sep 18 2026 67.50 Call (MDLZ260918C00067500)
option OPRA

EOD

Jun 29, 2026

0.6000-20.000%(-0.1500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.6000	0.6000	0.6000	0.6000	-20.000%	2	2,605	0.000%
2026-06-26	0.8000	0.8500	0.7500	0.7500	-16.667%	9	2,605	-20.000%
2026-06-25	1.0500	1.0500	0.9000	0.9000	-10.000%	138	2,605	-33.333%
2026-06-24	0.9400	1.0000	0.9400	1.0000	+53.846%	11	2,501	-40.000%
2026-06-23	0.6500	0.6800	0.6000	0.6500	+18.182%	535	2,494	-7.692%
2026-06-22	0.5900	0.6400	0.5500	0.5500	-9.836%	18	2,016	+9.091%
2026-06-18	0.6900	0.6900	0.6100	0.6100	-19.737%	6	2,003	-1.639%
2026-06-17	0.9500	0.9500	0.7600	0.7600	-20.000%	55	2,003	-21.053%
2026-06-16	0.8600	1.0000	0.8600	0.9500	-26.923%	37	2,003	-36.842%
2026-06-12	1.2000	1.3000	1.2000	1.3000	-22.156%	21	1,969	-53.846%
2026-06-11	1.9000	1.9000	1.6700	1.6700	-8.242%	133	1,966	-64.072%
2026-06-10	1.6500	1.8200	1.6000	1.8200	+28.169%	50	1,964	-67.033%
2026-06-09	1.1000	1.5000	1.1000	1.4200	+35.238%	12	1,936	-57.746%
2026-06-08	1.1000	1.3000	1.0000	1.0500	+25.000%	1,039	1,926	-42.857%
2026-06-04	0.8400	0.8400	0.8400	0.8400	-20.000%	4	920	-28.571%
2026-06-02	1.1000	1.1000	1.0500	1.0500	+2.941%	73	924	-42.857%
2026-06-01	1.0200	1.0200	1.0200	1.0200	-2.857%	3	851	-41.176%
2026-05-29	1.2500	1.2500	1.0500	1.0500	-22.222%	11	854	-42.857%
2026-05-28	1.5000	1.5000	1.3500	1.3500	+3.053%	5	851	-55.556%
2026-05-22	1.3500	1.3500	1.3100	1.3100	+9.167%	69	850	-54.198%
2026-05-21	0.9000	1.2000	0.9000	1.2000	-9.091%	2	786	-50.000%
2026-05-19	1.3500	1.3500	1.3200	1.3200	-5.714%	11	786	-54.545%
2026-05-18	1.4000	1.4000	1.4000	1.4000	+33.333%	4	773	-57.143%
2026-05-15	1.1000	1.1500	1.0500	1.0500	-16.000%	35	773	-42.857%
2026-05-14	1.2500	1.2500	1.2500	1.2500	+6.838%	5	778	-52.000%
2026-05-13	1.1700	1.1700	1.1700	1.1700	-10.000%	2	758	-48.718%
2026-05-12	1.3000	1.3000	1.3000	1.3000	-3.704%	16	758	-53.846%
2026-05-07	1.3500	1.3500	1.3500	1.3500	-15.625%	1	758	-55.556%
2026-05-06	1.5000	1.6000	1.5000	1.6000	+23.077%	21	758	-62.500%
2026-05-04	1.3500	1.3500	1.3000	1.3000	-0.763%	118	738	-53.846%
2026-05-01	1.4000	1.4000	1.3100	1.3100	-6.429%	9	623	-54.198%
2026-04-30	1.4700	1.5200	1.3500	1.4000	-3.448%	52	623	-57.143%
2026-04-29	1.5000	1.6500	1.4400	1.4500	+54.255%	35	594	-58.621%
2026-04-28	0.9500	0.9500	0.9400	0.9400	-4.082%	35	573	-36.170%
2026-04-27	0.9800	0.9800	0.9800	0.9800	+8.889%	3	572	-38.776%
2026-04-24	1.0000	1.0000	0.8500	0.9000	-5.263%	98	572	-33.333%
2026-04-23	0.6500	0.9500	0.6500	0.9500	+46.154%	6	523	-36.842%
2026-04-17	0.6500	0.6500	0.6500	0.6500	-13.333%	4	527	-7.692%
2026-04-16	0.7500	0.8000	0.7500	0.7500	-9.639%	8	527	-20.000%
2026-04-15	0.8300	0.8300	0.8300	0.8300	-20.952%	1	520	-27.711%
2026-04-08	1.0500	1.0500	1.0500	1.0500	+2.941%	1	521	-42.857%
2026-04-06	1.0200	1.0200	1.0200	1.0200	+2.000%	5	521	-41.176%
2026-04-01	0.9500	1.0000	0.9500	1.0000	-9.091%	2	516	-40.000%
2026-03-31	1.1000	1.1000	1.1000	1.1000	-21.429%	2	514	-45.455%
2026-03-30	1.3500	1.4000	1.3500	1.4000	+29.630%	6	512	-57.143%
2026-03-24	1.1000	1.1000	1.0800	1.0800	+2.857%	10	506	-44.444%
2026-03-19	1.0500	1.0500	1.0500	1.0500	-25.000%	80	496	-42.857%
2026-03-17	1.4000	1.4000	1.4000	1.4000	+100.000%	80	554	-57.143%
2026-03-12	0.6500	0.7000	0.6500	0.7000	-33.333%	8	474	-14.286%
2026-03-10	1.0500	1.0500	1.0000	1.0500	-37.870%	51	470	-42.857%
2026-02-25	1.6900	1.6900	1.6900	1.6900	-8.649%	1	469	-64.497%
2026-02-24	1.8500	1.9100	1.8300	1.8500	+23.333%	62	469	-67.568%
2026-02-23	1.5000	1.5000	1.5000	1.5000	+3.448%	4	408	-60.000%
2026-02-19	1.4500	1.4500	1.4500	1.4500	-9.375%	1	404	-58.621%
2026-02-18	1.5000	1.6000	1.5000	1.6000	0.000%	31	403	-62.500%
2026-02-17	1.6000	1.6000	1.6000	1.6000	-36.759%	3	372	-62.500%
2026-02-13	2.1000	2.5300	2.0500	2.5300	+7.660%	13	363	-76.285%
2026-02-12	2.3500	2.3500	2.3500	2.3500	+14.634%	2	363	-74.468%
2026-02-11	1.7400	2.0500	1.7400	2.0500	+24.242%	5	363	-70.732%
2026-02-06	1.4500	1.6500	1.4500	1.6500	+6.452%	4	358	-63.636%
2026-02-05	1.6700	1.6700	1.5500	1.5500	+3.333%	26	354	-61.290%
2026-02-04	1.5000	1.5000	1.5000	1.5000	+7.143%	1	328	-60.000%
2026-02-02	1.4000	1.4000	1.4000	1.4000	+12.000%	1	328	-57.143%
2026-01-30	1.2500	1.2500	1.2500	1.2500	+14.679%	1	328	-52.000%
2026-01-29	1.0900	1.0900	1.0900	1.0900	-22.143%	1	327	-44.954%
2026-01-28	1.3000	1.4000	1.3000	1.4000	+21.739%	9	326	-57.143%
2026-01-26	0.9000	1.1500	0.9000	1.1500	+21.053%	19	319	-47.826%
2026-01-23	1.0500	1.0500	0.9500	0.9500	-13.636%	5	308	-36.842%
2026-01-22	1.1000	1.1000	1.1000	1.1000	+4.762%	6	303	-45.455%
2026-01-15	1.0500	1.0500	1.0500	1.0500	+77.966%	1	303	-42.857%
2026-01-08	0.5900	0.5900	0.5900	0.5900	+18.000%	1	302	+1.695%
2026-01-02	0.7500	0.7500	0.5000	0.5000	-13.793%	4	302	+20.000%
2025-12-30	0.5800	0.5800	0.5800	0.5800	+3.571%	2	304	+3.448%
2025-12-23	0.5600	0.5600	0.5600	0.5600	-62.667%	2	306	+7.143%
2025-11-11	1.5000	1.5000	1.5000	1.5000	-18.478%	1	309	-60.000%
2025-11-07	1.8500	1.8500	1.8400	1.8400	-40.645%	5	309	-67.391%
2025-10-27	3.1000	3.1000	3.1000	3.1000	0.000%	62	242	-80.645%
2025-10-23	3.1000	3.1000	3.1000	3.1000	-4.615%	4	242	-80.645%
2025-10-13	3.2500	3.2500	3.2500	3.2500	-2.985%	1	238	-81.538%
2025-10-09	3.3500	3.3500	3.3500	3.3500	-4.286%	3	237	-82.090%
2025-10-07	3.5000	3.5000	3.5000	3.5000	+6.061%	2	232	-82.857%
2025-10-06	3.3000	3.3000	3.3000	3.3000	-10.811%	3	232	-81.818%
2025-10-02	3.7000	3.7000	3.7000	3.7000	-2.632%	1	229	-83.784%
2025-10-01	3.8000	3.8000	3.8000	3.8000	0.000%	2	229	-84.211%
2025-09-25	3.8000	3.8000	3.8000	3.8000	-13.440%	2	231	-84.211%
2025-09-24	4.2500	4.4000	4.2500	4.3900	+16.755%	30	229	-86.333%
2025-09-22	3.7600	3.7600	3.7600	3.7600	-2.338%	1	220	-84.043%
2025-09-19	3.7000	3.8500	3.7000	3.8500	+32.759%	189	219	-84.416%
2025-09-04	2.9000	2.9000	2.9000	2.9000	-7.643%	1	33	-79.310%
2025-09-03	3.1400	3.1400	3.1400	3.1400	-12.778%	1	32	-80.892%
2025-08-25	3.6000	3.6000	3.6000	3.6000	+9.756%	1	31	-83.333%
2025-08-15	3.2800	3.2800	3.2800	3.2800	-25.455%	4	30	-81.707%
2025-08-04	4.4000	4.4000	4.4000	4.4000	-47.619%	5	30	-86.364%
2025-07-29	8.4000	8.4000	8.4000	8.4000	+25.373%	1	30	-92.857%
2025-07-15	6.7000	6.7000	6.7000	6.7000	-10.667%	7	31	-91.045%
2025-06-23	7.5000	7.5000	7.5000	7.5000	+13.636%	25	26	-92.000%
2025-06-18	6.6000	6.6000	6.6000	6.6000	0.000%	1	0	-90.909%