Dark

MDLZ20260918C70
MDLZ Sep 18 2026 70.00 Call (MDLZ260918C00070000)
option OPRA

EOD

Aug 13, 2026

0.2400-20.000%(-0.0600)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4000	0.6000	0.2400	0.2400	-20.000%	11	5,620	0.000%
2026-08-12	0.3000	0.3000	0.3000	0.3000	+57.895%	11	5,623	-20.000%
2026-08-11	0.3000	0.3000	0.1900	0.1900	0.000%	13	5,612	+26.316%
2026-08-10	0.1900	0.1900	0.1900	0.1900	-48.649%	2	5,617	+26.316%
2026-08-07	0.3700	0.3700	0.3700	0.3700	-5.128%	1	5,615	-35.135%
2026-08-06	0.2000	0.4400	0.0500	0.3900	-2.500%	26	5,615	-38.462%
2026-08-05	0.4000	0.4000	0.3500	0.4000	+33.333%	234	5,605	-40.000%
2026-08-04	0.4500	0.4500	0.3000	0.3000	-14.286%	116	5,501	-20.000%
2026-08-03	0.2500	0.3500	0.2500	0.3500	0.000%	24	5,412	-31.429%
2026-07-31	0.4500	0.4500	0.3500	0.3500	-30.000%	127	5,396	-31.429%
2026-07-30	0.5000	0.5000	0.4500	0.5000	-41.860%	112	5,428	-52.000%
2026-07-29	1.0000	1.4000	0.8600	0.8600	+91.111%	179	5,369	-72.093%
2026-07-28	0.6500	0.6700	0.4500	0.4500	+12.500%	28	5,286	-46.667%
2026-07-27	0.3500	0.4500	0.3500	0.4000	+48.148%	15	5,259	-40.000%
2026-07-24	0.2700	0.2700	0.2700	0.2700	-32.500%	1	5,255	-11.111%
2026-07-23	0.4000	0.4000	0.4000	0.4000	0.000%	2	5,256	-40.000%
2026-07-22	0.4700	0.4700	0.4000	0.4000	+14.286%	7	5,254	-40.000%
2026-07-20	0.3500	0.3500	0.3500	0.3500	-12.500%	10	5,247	-31.429%
2026-07-17	0.5400	0.5400	0.4000	0.4000	+60.000%	5	5,247	-40.000%
2026-07-14	0.2500	0.2500	0.2500	0.2500	-16.667%	3	5,244	-4.000%
2026-07-13	0.3000	0.3000	0.3000	0.3000	-14.286%	2	5,241	-20.000%
2026-07-10	0.3500	0.3500	0.3500	0.3500	-22.222%	3	5,239	-31.429%
2026-07-07	0.4000	0.4500	0.4000	0.4500	+28.571%	9	5,242	-46.667%
2026-07-06	0.2200	0.3500	0.2200	0.3500	+12.903%	4	5,235	-31.429%
2026-07-02	0.4300	0.4300	0.3100	0.3100	+55.000%	4	5,231	-22.581%
2026-06-30	0.2500	0.3500	0.2000	0.2000	-50.000%	6	5,231	+20.000%
2026-06-29	0.4000	0.4000	0.4000	0.4000	-27.273%	2	5,229	-40.000%
2026-06-26	0.5000	0.5500	0.4000	0.5500	+25.000%	3,898	5,227	-56.364%
2026-06-25	0.6000	0.6000	0.4000	0.4400	-27.869%	113	1,334	-45.455%
2026-06-24	0.4600	0.6100	0.4600	0.6100	+52.500%	19	1,264	-60.656%
2026-06-23	0.4000	0.4000	0.4000	0.4000	+14.286%	2	1,270	-40.000%
2026-06-22	0.3000	0.4000	0.2500	0.3500	-33.962%	45	1,270	-31.429%
2026-06-17	0.5300	0.5300	0.5300	0.5300	-3.636%	5	1,228	-54.717%
2026-06-16	0.5200	0.5500	0.4000	0.5500	0.000%	103	1,228	-56.364%
2026-06-15	0.5400	0.5500	0.5400	0.5500	-21.429%	8	1,194	-56.364%
2026-06-12	0.6800	0.7000	0.6500	0.7000	-30.000%	61	1,202	-65.714%
2026-06-11	1.1000	1.1600	0.9500	1.0000	-10.714%	72	1,206	-76.000%
2026-06-10	1.1500	1.2100	1.0400	1.1200	+40.000%	34	1,220	-78.571%
2026-06-09	0.7500	0.9000	0.7500	0.8000	+23.077%	14	1,214	-70.000%
2026-06-08	0.7300	0.7500	0.6500	0.6500	-24.419%	21	1,200	-63.077%
2026-06-05	0.9000	0.9500	0.8500	0.8600	+43.333%	10	1,185	-72.093%
2026-06-04	0.6000	0.6000	0.6000	0.6000	-14.286%	2	1,185	-60.000%
2026-06-03	0.8800	0.8800	0.7000	0.7000	0.000%	48	1,187	-65.714%
2026-06-02	0.7000	0.7000	0.7000	0.7000	+16.667%	2	1,139	-65.714%
2026-06-01	0.6000	0.6000	0.6000	0.6000	-20.000%	2	1,137	-60.000%
2026-05-29	0.7500	0.7500	0.7500	0.7500	-9.639%	5	1,139	-68.000%
2026-05-28	0.8000	0.8300	0.8000	0.8300	+3.750%	5	1,144	-71.084%
2026-05-27	0.8000	0.8000	0.8000	0.8000	+14.286%	2	1,139	-70.000%
2026-05-26	0.7000	0.7000	0.7000	0.7000	0.000%	6	1,137	-65.714%
2026-05-21	0.6000	0.7000	0.6000	0.7000	-17.647%	9	1,131	-65.714%
2026-05-20	0.8500	0.8500	0.8500	0.8500	+6.250%	2	1,131	-71.765%
2026-05-19	0.8000	0.8000	0.7900	0.8000	+14.286%	197	921	-70.000%
2026-05-18	0.7000	0.8000	0.7000	0.7000	-6.667%	104	921	-65.714%
2026-05-14	0.8000	0.8000	0.7500	0.7500	-6.250%	8	921	-68.000%
2026-05-13	0.8000	0.8500	0.8000	0.8000	-12.088%	8	909	-70.000%
2026-05-12	0.8000	0.9100	0.8000	0.9100	+21.333%	7	909	-73.626%
2026-05-11	0.7400	0.7500	0.7100	0.7500	-16.667%	7	909	-68.000%
2026-05-08	0.9000	0.9000	0.9000	0.9000	0.000%	6	897	-73.333%
2026-05-07	0.8700	0.9000	0.8700	0.9000	-2.174%	2	891	-73.333%
2026-05-06	0.9000	0.9200	0.9000	0.9200	+8.235%	14	889	-73.913%
2026-05-05	0.8500	0.8500	0.8500	0.8500	+6.250%	8	875	-71.765%
2026-05-04	0.8000	0.8200	0.7700	0.8000	+5.263%	27	867	-70.000%
2026-05-01	0.8500	0.8500	0.7600	0.7600	-15.556%	14	849	-68.421%
2026-04-30	0.9000	0.9000	0.8500	0.9000	0.000%	14	849	-73.333%
2026-04-29	0.8500	1.0000	0.8500	0.9000	+50.000%	409	837	-73.333%
2026-04-28	0.5500	0.6000	0.5500	0.6000	+15.385%	10	499	-60.000%
2026-04-27	0.5800	0.6500	0.5200	0.5200	-14.754%	33	501	-53.846%
2026-04-24	0.6100	0.6100	0.6100	0.6100	-12.857%	1	472	-60.656%
2026-04-14	0.7000	0.7000	0.7000	0.7000	-18.605%	2	472	-65.714%
2026-04-06	0.8600	0.8600	0.8600	0.8600	+22.857%	1	470	-72.093%
2026-04-02	0.7000	0.7000	0.7000	0.7000	-12.500%	1	469	-65.714%
2026-04-01	0.6000	0.8000	0.6000	0.8000	+14.286%	2	469	-70.000%
2026-03-31	0.7000	0.7000	0.7000	0.7000	-22.222%	3	467	-65.714%
2026-03-30	0.9000	0.9000	0.9000	0.9000	+20.000%	1	464	-73.333%
2026-03-25	0.7500	0.7500	0.7500	0.7500	+7.143%	2	463	-68.000%
2026-03-24	0.8400	0.8400	0.7000	0.7000	-6.667%	21	463	-65.714%
2026-03-16	0.7000	0.7500	0.7000	0.7500	+50.000%	2	442	-68.000%
2026-03-12	0.5000	0.5000	0.5000	0.5000	-16.667%	2	443	-52.000%
2026-03-11	0.6000	0.6000	0.6000	0.6000	-20.000%	1	443	-60.000%
2026-03-10	0.8000	0.8000	0.7500	0.7500	+7.143%	147	443	-68.000%
2026-03-06	0.7000	0.7000	0.7000	0.7000	-20.455%	30	306	-65.714%
2026-03-04	0.8800	0.8800	0.8800	0.8800	-34.815%	50	306	-72.727%
2026-03-02	1.3500	1.3500	1.3500	1.3500	+8.000%	1	306	-82.222%
2026-02-24	1.2500	1.2500	1.2000	1.2500	+31.579%	84	305	-80.800%
2026-02-19	0.9000	0.9500	0.9000	0.9500	-8.654%	5	302	-74.737%
2026-02-18	0.9500	1.0400	0.9500	1.0400	-25.714%	81	297	-76.923%
2026-02-13	1.4000	1.4000	1.4000	1.4000	+40.000%	1	335	-82.857%
2026-02-12	1.4000	1.5000	1.0000	1.0000	-31.034%	118	335	-76.000%
2026-02-11	1.4500	1.4500	1.4500	1.4500	+45.000%	10	234	-83.448%
2026-02-04	1.0000	1.0000	1.0000	1.0000	+36.986%	4	224	-76.000%
2026-01-22	0.7000	0.7300	0.7000	0.7300	-23.158%	11	224	-67.123%
2026-01-21	0.9500	0.9500	0.9500	0.9500	+30.137%	4	213	-74.737%
2026-01-20	0.8000	0.8000	0.7300	0.7300	+4.286%	6	209	-67.123%
2026-01-15	0.7000	0.7000	0.7000	0.7000	0.000%	1	208	-65.714%
2026-01-14	0.7000	0.7000	0.7000	0.7000	+133.333%	1	208	-65.714%
2025-12-26	0.4500	0.4500	0.3000	0.3000	-45.455%	55	208	-20.000%
2025-12-17	0.5500	0.5500	0.5500	0.5500	-45.000%	2	208	-56.364%
2025-11-24	1.0000	1.0000	1.0000	1.0000	-17.355%	1	208	-76.000%
2025-11-21	1.2100	1.2100	1.2100	1.2100	+10.000%	2	207	-80.165%
2025-11-19	1.1000	1.1000	1.1000	1.1000	-15.385%	45	205	-78.182%
2025-10-29	1.3000	1.3000	1.3000	1.3000	-56.667%	2	205	-81.538%
2025-10-16	3.0000	3.0000	3.0000	3.0000	-7.121%	1	205	-92.000%
2025-09-24	3.2300	3.2300	3.2300	3.2300	+7.667%	3	205	-92.570%
2025-09-23	3.0000	3.0000	3.0000	3.0000	+4.167%	5	205	-92.000%
2025-09-22	2.8800	2.8800	2.8800	2.8800	-7.097%	1	200	-91.667%
2025-08-20	3.1000	3.1000	3.1000	3.1000	+19.231%	6	200	-92.258%
2025-08-07	2.6000	2.6000	2.6000	2.6000	-14.474%	1	200	-90.769%
2025-08-05	3.0400	3.0400	3.0400	3.0400	-20.210%	4	200	-92.105%
2025-08-01	4.0000	4.0000	3.8100	3.8100	-30.853%	8	204	-93.701%
2025-07-30	5.5100	5.5100	5.5100	5.5100	-20.145%	2	198	-95.644%
2025-07-28	7.1000	7.1000	6.9000	6.9000	-6.250%	286	198	-96.522%
2025-07-22	7.3600	7.3600	7.3600	7.3600	+36.296%	1	28	-96.739%
2025-07-15	5.4000	5.4000	5.4000	5.4000	-21.512%	13	27	-95.556%
2025-07-03	6.8800	6.8800	6.8800	6.8800	-1.714%	10	20	-96.512%
2025-07-02	7.0000	7.0000	7.0000	7.0000	+1.010%	4	20	-96.571%
2025-07-01	6.9300	6.9300	6.9300	6.9300	+30.755%	10	17	-96.537%
2025-06-18	5.5000	5.5000	5.3000	5.3000	0.000%	7	0	-95.472%