Dark

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

EOD

Jun 29, 2026

0.4000-27.273%(-0.1500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.4000	0.4000	0.4000	0.4000	-27.273%	2	5,229	0.000%
2026-06-26	0.5000	0.5500	0.4000	0.5500	+25.000%	3,898	5,227	-27.273%
2026-06-25	0.6000	0.6000	0.4000	0.4400	-27.869%	113	1,334	-9.091%
2026-06-24	0.4600	0.6100	0.4600	0.6100	+52.500%	19	1,264	-34.426%
2026-06-23	0.4000	0.4000	0.4000	0.4000	+14.286%	2	1,270	0.000%
2026-06-22	0.3000	0.4000	0.2500	0.3500	-33.962%	45	1,270	+14.286%
2026-06-17	0.5300	0.5300	0.5300	0.5300	-3.636%	5	1,228	-24.528%
2026-06-16	0.5200	0.5500	0.4000	0.5500	0.000%	103	1,228	-27.273%
2026-06-15	0.5400	0.5500	0.5400	0.5500	-21.429%	8	1,194	-27.273%
2026-06-12	0.6800	0.7000	0.6500	0.7000	-30.000%	61	1,202	-42.857%
2026-06-11	1.1000	1.1600	0.9500	1.0000	-10.714%	72	1,206	-60.000%
2026-06-10	1.1500	1.2100	1.0400	1.1200	+40.000%	34	1,220	-64.286%
2026-06-09	0.7500	0.9000	0.7500	0.8000	+23.077%	14	1,214	-50.000%
2026-06-08	0.7300	0.7500	0.6500	0.6500	-24.419%	21	1,200	-38.462%
2026-06-05	0.9000	0.9500	0.8500	0.8600	+43.333%	10	1,185	-53.488%
2026-06-04	0.6000	0.6000	0.6000	0.6000	-14.286%	2	1,185	-33.333%
2026-06-03	0.8800	0.8800	0.7000	0.7000	0.000%	48	1,187	-42.857%
2026-06-02	0.7000	0.7000	0.7000	0.7000	+16.667%	2	1,139	-42.857%
2026-06-01	0.6000	0.6000	0.6000	0.6000	-20.000%	2	1,137	-33.333%
2026-05-29	0.7500	0.7500	0.7500	0.7500	-9.639%	5	1,139	-46.667%
2026-05-28	0.8000	0.8300	0.8000	0.8300	+3.750%	5	1,144	-51.807%
2026-05-27	0.8000	0.8000	0.8000	0.8000	+14.286%	2	1,139	-50.000%
2026-05-26	0.7000	0.7000	0.7000	0.7000	0.000%	6	1,137	-42.857%
2026-05-21	0.6000	0.7000	0.6000	0.7000	-17.647%	9	1,131	-42.857%
2026-05-20	0.8500	0.8500	0.8500	0.8500	+6.250%	2	1,131	-52.941%
2026-05-19	0.8000	0.8000	0.7900	0.8000	+14.286%	197	921	-50.000%
2026-05-18	0.7000	0.8000	0.7000	0.7000	-6.667%	104	921	-42.857%
2026-05-14	0.8000	0.8000	0.7500	0.7500	-6.250%	8	921	-46.667%
2026-05-13	0.8000	0.8500	0.8000	0.8000	-12.088%	8	909	-50.000%
2026-05-12	0.8000	0.9100	0.8000	0.9100	+21.333%	7	909	-56.044%
2026-05-11	0.7400	0.7500	0.7100	0.7500	-16.667%	7	909	-46.667%
2026-05-08	0.9000	0.9000	0.9000	0.9000	0.000%	6	897	-55.556%
2026-05-07	0.8700	0.9000	0.8700	0.9000	-2.174%	2	891	-55.556%
2026-05-06	0.9000	0.9200	0.9000	0.9200	+8.235%	14	889	-56.522%
2026-05-05	0.8500	0.8500	0.8500	0.8500	+6.250%	8	875	-52.941%
2026-05-04	0.8000	0.8200	0.7700	0.8000	+5.263%	27	867	-50.000%
2026-05-01	0.8500	0.8500	0.7600	0.7600	-15.556%	14	849	-47.368%
2026-04-30	0.9000	0.9000	0.8500	0.9000	0.000%	14	849	-55.556%
2026-04-29	0.8500	1.0000	0.8500	0.9000	+50.000%	409	837	-55.556%
2026-04-28	0.5500	0.6000	0.5500	0.6000	+15.385%	10	499	-33.333%
2026-04-27	0.5800	0.6500	0.5200	0.5200	-14.754%	33	501	-23.077%
2026-04-24	0.6100	0.6100	0.6100	0.6100	-12.857%	1	472	-34.426%
2026-04-14	0.7000	0.7000	0.7000	0.7000	-18.605%	2	472	-42.857%
2026-04-06	0.8600	0.8600	0.8600	0.8600	+22.857%	1	470	-53.488%
2026-04-02	0.7000	0.7000	0.7000	0.7000	-12.500%	1	469	-42.857%
2026-04-01	0.6000	0.8000	0.6000	0.8000	+14.286%	2	469	-50.000%
2026-03-31	0.7000	0.7000	0.7000	0.7000	-22.222%	3	467	-42.857%
2026-03-30	0.9000	0.9000	0.9000	0.9000	+20.000%	1	464	-55.556%
2026-03-25	0.7500	0.7500	0.7500	0.7500	+7.143%	2	463	-46.667%
2026-03-24	0.8400	0.8400	0.7000	0.7000	-6.667%	21	463	-42.857%
2026-03-16	0.7000	0.7500	0.7000	0.7500	+50.000%	2	442	-46.667%
2026-03-12	0.5000	0.5000	0.5000	0.5000	-16.667%	2	443	-20.000%
2026-03-11	0.6000	0.6000	0.6000	0.6000	-20.000%	1	443	-33.333%
2026-03-10	0.8000	0.8000	0.7500	0.7500	+7.143%	147	443	-46.667%
2026-03-06	0.7000	0.7000	0.7000	0.7000	-20.455%	30	306	-42.857%
2026-03-04	0.8800	0.8800	0.8800	0.8800	-34.815%	50	306	-54.545%
2026-03-02	1.3500	1.3500	1.3500	1.3500	+8.000%	1	306	-70.370%
2026-02-24	1.2500	1.2500	1.2000	1.2500	+31.579%	84	305	-68.000%
2026-02-19	0.9000	0.9500	0.9000	0.9500	-8.654%	5	302	-57.895%
2026-02-18	0.9500	1.0400	0.9500	1.0400	-25.714%	81	297	-61.538%
2026-02-13	1.4000	1.4000	1.4000	1.4000	+40.000%	1	335	-71.429%
2026-02-12	1.4000	1.5000	1.0000	1.0000	-31.034%	118	335	-60.000%
2026-02-11	1.4500	1.4500	1.4500	1.4500	+45.000%	10	234	-72.414%
2026-02-04	1.0000	1.0000	1.0000	1.0000	+36.986%	4	224	-60.000%
2026-01-22	0.7000	0.7300	0.7000	0.7300	-23.158%	11	224	-45.205%
2026-01-21	0.9500	0.9500	0.9500	0.9500	+30.137%	4	213	-57.895%
2026-01-20	0.8000	0.8000	0.7300	0.7300	+4.286%	6	209	-45.205%
2026-01-15	0.7000	0.7000	0.7000	0.7000	0.000%	1	208	-42.857%
2026-01-14	0.7000	0.7000	0.7000	0.7000	+133.333%	1	208	-42.857%
2025-12-26	0.4500	0.4500	0.3000	0.3000	-45.455%	55	208	+33.333%
2025-12-17	0.5500	0.5500	0.5500	0.5500	-45.000%	2	208	-27.273%
2025-11-24	1.0000	1.0000	1.0000	1.0000	-17.355%	1	208	-60.000%
2025-11-21	1.2100	1.2100	1.2100	1.2100	+10.000%	2	207	-66.942%
2025-11-19	1.1000	1.1000	1.1000	1.1000	-15.385%	45	205	-63.636%
2025-10-29	1.3000	1.3000	1.3000	1.3000	-56.667%	2	205	-69.231%
2025-10-16	3.0000	3.0000	3.0000	3.0000	-7.121%	1	205	-86.667%
2025-09-24	3.2300	3.2300	3.2300	3.2300	+7.667%	3	205	-87.616%
2025-09-23	3.0000	3.0000	3.0000	3.0000	+4.167%	5	205	-86.667%
2025-09-22	2.8800	2.8800	2.8800	2.8800	-7.097%	1	200	-86.111%
2025-08-20	3.1000	3.1000	3.1000	3.1000	+19.231%	6	200	-87.097%
2025-08-07	2.6000	2.6000	2.6000	2.6000	-14.474%	1	200	-84.615%
2025-08-05	3.0400	3.0400	3.0400	3.0400	-20.210%	4	200	-86.842%
2025-08-01	4.0000	4.0000	3.8100	3.8100	-30.853%	8	204	-89.501%
2025-07-30	5.5100	5.5100	5.5100	5.5100	-20.145%	2	198	-92.740%
2025-07-28	7.1000	7.1000	6.9000	6.9000	-6.250%	286	198	-94.203%
2025-07-22	7.3600	7.3600	7.3600	7.3600	+36.296%	1	28	-94.565%
2025-07-15	5.4000	5.4000	5.4000	5.4000	-21.512%	13	27	-92.593%
2025-07-03	6.8800	6.8800	6.8800	6.8800	-1.714%	10	20	-94.186%
2025-07-02	7.0000	7.0000	7.0000	7.0000	+1.010%	4	20	-94.286%
2025-07-01	6.9300	6.9300	6.9300	6.9300	+30.755%	10	17	-94.228%
2025-06-18	5.5000	5.5000	5.3000	5.3000	0.000%	7	0	-92.453%