Dark

MDLZ20260918P50
MDLZ Sep 18 2026 50.00 Put (MDLZ260918P00050000)
option OPRA

EOD

Aug 13, 2026

0.0500-83.333%(-0.2500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0500	0.0500	0.0500	0.0500	-83.333%	1	1,554	0.000%
2026-08-06	0.3000	0.3000	0.3000	0.3000	+100.000%	2	1,554	-83.333%
2026-07-30	0.1500	0.1500	0.1500	0.1500	-61.538%	1	1,556	-66.667%
2026-07-29	0.1500	0.3900	0.1500	0.3900	+30.000%	55	1,557	-87.179%
2026-07-23	0.3400	0.3400	0.3000	0.3000	0.000%	51	1,612	-83.333%
2026-07-22	0.3000	0.3000	0.3000	0.3000	-3.226%	2	1,561	-83.333%
2026-07-20	0.2600	0.3200	0.2600	0.3100	+3.333%	10	1,560	-83.871%
2026-07-17	0.3400	0.3400	0.3000	0.3000	-25.000%	5	1,560	-83.333%
2026-07-14	0.4200	0.4200	0.4000	0.4000	+14.286%	7	1,561	-87.500%
2026-07-13	0.2800	0.3500	0.2300	0.3500	-12.500%	79	1,554	-85.714%
2026-07-10	0.5000	0.5000	0.4000	0.4000	-11.111%	14	1,527	-87.500%
2026-07-09	0.3800	0.4500	0.3800	0.4500	+28.571%	3	1,527	-88.889%
2026-07-06	0.3000	0.3500	0.3000	0.3500	+40.000%	374	1,527	-85.714%
2026-07-02	0.2500	0.2500	0.2500	0.2500	-28.571%	10	1,561	-80.000%
2026-07-01	0.3500	0.3500	0.3500	0.3500	-22.222%	10	1,561	-85.714%
2026-06-30	0.4500	0.4500	0.4500	0.4500	0.000%	9	1,561	-88.889%
2026-06-29	0.4500	0.4500	0.4500	0.4500	+40.625%	1	1,555	-88.889%
2026-06-26	0.3200	0.3200	0.3200	0.3200	+28.000%	1	1,555	-84.375%
2026-06-25	0.3000	0.3000	0.2500	0.2500	0.000%	10	1,554	-80.000%
2026-06-24	0.2500	0.2500	0.2500	0.2500	-19.355%	40	1,558	-80.000%
2026-06-23	0.3000	0.3400	0.3000	0.3100	-11.429%	7	1,558	-83.871%
2026-06-22	0.3500	0.3500	0.3500	0.3500	-22.222%	3	1,563	-85.714%
2026-06-18	0.4500	0.4500	0.4500	0.4500	+50.000%	1	1,563	-88.889%
2026-06-16	0.4000	0.4000	0.3000	0.3000	0.000%	14	1,563	-83.333%
2026-06-12	0.3000	0.3000	0.3000	0.3000	-9.091%	1	1,562	-83.333%
2026-06-11	0.3300	0.3300	0.3300	0.3300	-5.714%	3	1,563	-84.848%
2026-06-09	0.3000	0.3500	0.3000	0.3500	0.000%	6	1,560	-85.714%
2026-06-05	0.3500	0.3500	0.3500	0.3500	-22.222%	1	1,560	-85.714%
2026-06-03	0.4500	0.4500	0.4500	0.4500	-10.000%	6	1,560	-88.889%
2026-06-02	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,560	-90.000%
2026-06-01	0.5700	0.5800	0.5500	0.5500	+37.500%	5	1,560	-90.909%
2026-05-29	0.4000	0.4000	0.4000	0.4000	-11.111%	2	1,560	-87.500%
2026-05-26	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,560	-88.889%
2026-05-22	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,560	-88.889%
2026-05-21	0.4500	0.4500	0.4500	0.4500	-10.000%	12	1,560	-88.889%
2026-05-19	0.4500	0.5000	0.4500	0.5000	-9.091%	10	1,560	-90.000%
2026-05-14	0.5000	0.5500	0.5000	0.5500	0.000%	3	1,562	-90.909%
2026-05-13	0.5500	0.5500	0.5500	0.5500	+19.565%	2	1,562	-90.909%
2026-05-12	0.4600	0.4600	0.4600	0.4600	-8.000%	1	1,562	-89.130%
2026-05-11	0.5000	0.5000	0.5000	0.5000	0.000%	2	1,562	-90.000%
2026-05-08	0.5000	0.5000	0.5000	0.5000	0.000%	8	1,561	-90.000%
2026-05-07	0.5500	0.5500	0.5000	0.5000	0.000%	21	1,561	-90.000%
2026-05-06	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,562	-90.000%
2026-05-05	0.6000	0.6000	0.5500	0.5500	0.000%	2	1,563	-90.909%
2026-05-04	0.4800	0.5900	0.4800	0.5500	-8.333%	32	1,564	-90.909%
2026-05-01	0.5000	0.6000	0.5000	0.6000	-50.000%	3	1,571	-91.667%
2026-04-24	1.2000	1.2000	1.2000	1.2000	+4.348%	41	1,571	-95.833%
2026-04-23	1.1500	1.1500	1.1500	1.1500	-4.167%	2	1,530	-95.652%
2026-04-20	1.1900	1.2000	1.1900	1.2000	-17.241%	21	1,528	-95.833%
2026-04-16	1.4800	1.4800	1.4500	1.4500	0.000%	8	1,507	-96.552%
2026-04-15	1.5000	1.6000	1.3400	1.4500	+12.403%	15	1,504	-96.552%
2026-04-14	1.2200	1.4200	1.2200	1.2900	+3.200%	7	1,499	-96.124%
2026-04-13	1.3800	1.4700	1.2500	1.2500	0.000%	14	1,496	-96.000%
2026-04-09	1.2500	1.2500	1.2500	1.2500	-16.667%	4	1,496	-96.000%
2026-04-07	1.5000	1.5000	1.5000	1.5000	-16.667%	24	1,492	-96.667%
2026-03-31	1.8000	1.8500	1.8000	1.8000	+12.500%	6	1,480	-97.222%
2026-03-30	1.6000	1.6500	1.6000	1.6000	+10.345%	27	1,474	-96.875%
2026-03-27	1.4500	1.4500	1.4500	1.4500	-23.684%	2	1,462	-96.552%
2026-03-25	1.9500	1.9500	1.8500	1.9000	+8.571%	10	1,460	-97.368%
2026-03-24	1.7500	1.7500	1.7500	1.7500	-5.405%	750	1,359	-97.143%
2026-03-23	2.2200	2.2200	1.8500	1.8500	-15.909%	6	700	-97.297%
2026-03-19	2.1000	2.2000	2.1000	2.2000	+12.821%	53	695	-97.727%
2026-03-18	1.9500	1.9500	1.9500	1.9500	0.000%	102	663	-97.436%
2026-03-16	1.9500	1.9500	1.9500	1.9500	-23.529%	11	583	-97.436%
2026-03-13	2.6500	2.6500	2.5500	2.5500	+10.870%	125	583	-98.039%
2026-03-12	2.3000	2.3000	2.3000	2.3000	+19.792%	1	583	-97.826%
2026-03-11	1.9200	1.9200	1.9200	1.9200	+1.053%	3	583	-97.396%
2026-03-10	1.9000	1.9500	1.9000	1.9000	+15.152%	22	580	-97.368%
2026-03-06	1.6500	1.6500	1.6500	1.6500	+6.452%	1	580	-96.970%
2026-03-04	1.5500	1.5500	1.5500	1.5500	0.000%	5	579	-96.774%
2026-03-03	1.5500	1.5500	1.5500	1.5500	+40.909%	2	574	-96.774%
2026-02-27	1.1000	1.1000	1.1000	1.1000	-8.333%	1	574	-95.455%
2026-02-26	1.2200	1.2200	1.2000	1.2000	+4.348%	21	575	-95.833%
2026-02-24	1.2000	1.2000	1.1500	1.1500	-20.690%	8	572	-95.652%
2026-02-20	1.4500	1.4500	1.4500	1.4500	-3.333%	2	567	-96.552%
2026-02-19	1.5000	1.5000	1.5000	1.5000	+15.385%	5	567	-96.667%
2026-02-18	1.3000	1.3000	1.3000	1.3000	+19.266%	1	562	-96.154%
2026-02-13	0.9600	1.0900	0.9600	1.0900	+3.810%	4	560	-95.413%
2026-02-12	1.0500	1.0500	1.0500	1.0500	-9.483%	2	560	-95.238%
2026-02-09	1.1500	1.1600	1.1500	1.1600	-3.333%	2	562	-95.690%
2026-02-05	1.2000	1.2000	1.2000	1.2000	+4.348%	2	562	-95.833%
2026-02-04	1.1500	1.1500	1.1500	1.1500	-5.738%	1	562	-95.652%
2026-01-28	1.2200	1.2200	1.2200	1.2200	-9.630%	2	561	-95.902%
2026-01-26	1.3500	1.3500	1.3500	1.3500	-9.396%	2	559	-96.296%
2026-01-20	1.4900	1.4900	1.4900	1.4900	-21.579%	1	557	-96.644%
2026-01-12	1.9500	1.9500	1.9000	1.9000	-2.564%	3	557	-97.368%
2026-01-09	2.0500	2.0500	1.9500	1.9500	-33.898%	4	556	-97.436%
2026-01-07	2.9500	2.9500	2.9500	2.9500	+31.111%	7	552	-98.305%
2026-01-05	2.3700	2.4000	2.2500	2.2500	+2.273%	3	545	-97.778%
2026-01-02	2.2000	2.2000	2.2000	2.2000	-4.762%	39	545	-97.727%
2025-12-31	2.3100	2.3100	2.3100	2.3100	+12.683%	1	505	-97.835%
2025-12-30	2.0500	2.0500	2.0500	2.0500	-14.583%	1	505	-97.561%
2025-12-26	2.3000	2.4000	2.2500	2.4000	+9.589%	97	506	-97.917%
2025-12-19	2.1900	2.1900	2.1900	2.1900	-10.612%	1	412	-97.717%
2025-12-18	2.4000	2.5000	2.4000	2.4500	-7.547%	9	411	-97.959%
2025-12-16	2.6500	2.6500	2.6500	2.6500	-1.852%	30	411	-98.113%
2025-12-10	2.9000	2.9400	2.7000	2.7000	+35.000%	356	381	-98.148%
2025-11-24	2.0000	2.0000	2.0000	2.0000	-29.825%	1	34	-97.500%
2025-11-05	2.7500	2.8500	2.7500	2.8500	+14.000%	19	33	-98.246%
2025-11-04	2.5000	2.5000	2.5000	2.5000	+4.167%	1	14	-98.000%
2025-11-03	2.4000	2.4000	2.4000	2.4000	+0.840%	2	11	-97.917%
2025-10-31	2.3800	2.3800	2.3800	2.3800	+98.333%	1	11	-97.899%
2025-09-25	1.2000	1.2000	1.2000	1.2000	-17.241%	1	10	-95.833%
2025-09-15	1.4500	1.4500	1.4500	1.4500	-14.706%	1	9	-96.552%
2025-09-03	1.7000	1.7000	1.7000	1.7000	+17.241%	2	9	-97.059%
2025-08-28	1.4500	1.4500	1.4500	1.4500	-6.452%	1	9	-96.552%
2025-08-12	1.5500	1.5500	1.5500	1.5500	+6.164%	5	10	-96.774%
2025-08-05	1.4600	1.4600	1.4600	1.4600	+71.765%	1	6	-96.575%
2025-07-24	0.8800	0.8800	0.8500	0.8500	+6.250%	4	5	-94.118%
2025-07-07	0.8000	0.8000	0.8000	0.8000	0.000%	1	1	-93.750%