Dark

MDLZ20260918P52.5
MDLZ Sep 18 2026 52.50 Put (MDLZ260918P00052500)
option OPRA

EOD

Jun 29, 2026

0.6200+16.981%(+0.0900)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.7000	0.7100	0.6200	0.6200	+16.981%	11	2,704	0.000%
2026-06-26	0.5400	0.5500	0.4600	0.5300	+17.778%	16	2,708	+16.981%
2026-06-24	0.4000	0.4500	0.4000	0.4500	-10.000%	72	2,704	+37.778%
2026-06-23	0.5500	0.5500	0.5000	0.5000	-23.077%	5	2,769	+24.000%
2026-06-22	0.6500	0.6500	0.6500	0.6500	-2.985%	3	2,765	-4.615%
2026-06-18	0.7000	0.7400	0.6700	0.6700	+21.818%	15	2,747	-7.463%
2026-06-11	0.4900	0.5500	0.4900	0.5500	-8.333%	3	2,747	+12.727%
2026-06-05	0.6000	0.6000	0.6000	0.6000	-29.412%	1	2,748	+3.333%
2026-06-01	0.8300	0.8500	0.8300	0.8500	+18.056%	2	2,748	-27.059%
2026-05-26	0.7200	0.7200	0.7200	0.7200	-4.000%	1	2,748	-13.889%
2026-05-21	0.7500	0.7500	0.7500	0.7500	-1.316%	5	2,747	-17.333%
2026-05-18	0.7500	0.7600	0.7500	0.7600	-15.556%	15	2,747	-18.421%
2026-05-15	0.9000	0.9000	0.9000	0.9000	+5.882%	2	2,747	-31.111%
2026-05-14	0.7900	0.8500	0.7900	0.8500	0.000%	10	2,747	-27.059%
2026-05-13	0.7500	0.8500	0.7500	0.8500	+21.429%	17	2,771	-27.059%
2026-05-12	0.7500	0.8000	0.7000	0.7000	-6.667%	14	2,771	-11.429%
2026-05-07	0.8000	0.8000	0.7500	0.7500	0.000%	4	2,771	-17.333%
2026-05-06	0.7000	0.7500	0.7000	0.7500	-6.250%	5	2,775	-17.333%
2026-05-04	0.8000	0.8500	0.8000	0.8000	-21.569%	44	2,780	-22.500%
2026-04-29	1.0000	1.2000	0.9500	1.0200	-38.182%	28	2,790	-39.216%
2026-04-28	1.6500	1.6500	1.6500	1.6500	+6.452%	20	2,784	-62.424%
2026-04-27	1.5000	1.5500	1.4500	1.5500	-16.216%	39	2,804	-60.000%
2026-04-24	1.7000	1.9000	1.7000	1.8500	-9.756%	97	2,800	-66.486%
2026-04-21	2.0500	2.0500	2.0500	2.0500	+4.061%	7	2,729	-69.756%
2026-04-16	2.0000	2.0000	1.9700	1.9700	-8.372%	2	2,729	-68.528%
2026-04-15	2.1500	2.1500	2.1500	2.1500	+19.444%	3	2,729	-71.163%
2026-04-14	1.8500	1.9500	1.8000	1.8000	-7.692%	10	2,729	-65.556%
2026-04-13	1.8700	1.9500	1.8400	1.9500	+2.632%	12	2,728	-68.205%
2026-04-08	1.9500	1.9500	1.9000	1.9000	-7.317%	7	2,729	-67.368%
2026-04-07	1.9500	2.0500	1.9500	2.0500	+2.500%	2	2,724	-69.756%
2026-04-06	2.0000	2.0000	2.0000	2.0000	-14.894%	2	2,725	-69.000%
2026-04-01	2.3000	2.3500	2.3000	2.3500	0.000%	4	2,726	-73.617%
2026-03-31	2.4500	2.6000	2.3500	2.3500	+9.302%	14	2,727	-73.617%
2026-03-30	2.1500	2.1500	2.1500	2.1500	-2.273%	8	2,723	-71.163%
2026-03-27	2.3000	2.3000	2.2000	2.2000	-2.222%	5	2,715	-71.818%
2026-03-26	2.2500	2.2500	2.2500	2.2500	-4.255%	4	2,711	-72.444%
2026-03-25	2.5500	2.5500	2.3500	2.3500	+2.174%	8	2,707	-73.617%
2026-03-24	2.3500	2.3500	2.3000	2.3000	-9.449%	6	2,702	-73.043%
2026-03-23	3.2200	3.2200	2.5000	2.5400	-11.806%	25	2,696	-75.591%
2026-03-20	2.9000	2.9000	2.7100	2.8800	-4.000%	3	2,673	-78.472%
2026-03-19	2.6500	3.0000	2.6500	3.0000	+30.435%	29	2,673	-79.333%
2026-03-17	2.0400	2.3000	2.0400	2.3000	-34.286%	9	2,645	-73.043%
2026-03-13	3.5000	3.5000	3.5000	3.5000	+16.667%	17	2,638	-82.286%
2026-03-11	3.0300	3.0300	3.0000	3.0000	+15.385%	2	2,621	-79.333%
2026-03-10	2.4500	2.6500	2.4500	2.6000	+23.223%	67	2,619	-76.154%
2026-03-06	2.1500	2.1900	2.1100	2.1100	0.000%	6	2,554	-70.616%
2026-03-05	2.1100	2.1100	2.1100	2.1100	-4.091%	2	2,556	-70.616%
2026-03-04	2.2000	2.2000	2.2000	2.2000	+4.762%	1	2,556	-71.818%
2026-03-03	2.1000	2.1000	2.1000	2.1000	+27.273%	2	2,556	-70.476%
2026-02-26	1.7400	1.7400	1.6500	1.6500	-5.714%	21	2,554	-62.424%
2026-02-23	1.7500	1.7500	1.7500	1.7500	-1.130%	2	2,539	-64.571%
2026-02-19	1.7700	1.7700	1.7700	1.7700	-1.667%	1	2,539	-64.972%
2026-02-18	1.8000	1.8000	1.8000	1.8000	+7.143%	18	2,538	-65.556%
2026-02-17	1.6800	1.6800	1.6800	1.6800	+27.273%	18	2,554	-63.095%
2026-02-13	1.4000	1.4000	1.3000	1.3200	-14.839%	33	2,552	-53.030%
2026-02-11	1.5500	1.5500	1.5500	1.5500	-8.824%	7	2,552	-60.000%
2026-02-09	1.8500	1.8500	1.7000	1.7000	+13.333%	7	2,552	-63.529%
2026-02-06	1.5600	1.5600	1.5000	1.5000	-6.250%	4	2,558	-58.667%
2026-02-05	1.6500	1.7000	1.6000	1.6000	-5.882%	6	2,559	-61.250%
2026-02-04	1.8000	1.8000	1.7000	1.7000	-19.431%	6	2,553	-63.529%
2026-01-29	2.1100	2.1100	2.1100	2.1100	+8.205%	4	2,547	-70.616%
2026-01-23	1.9500	1.9500	1.9500	1.9500	0.000%	7	2,547	-68.205%
2026-01-22	1.9500	1.9500	1.9500	1.9500	-2.500%	2	2,547	-68.205%
2026-01-21	2.0000	2.0000	2.0000	2.0000	-0.498%	1	2,547	-69.000%
2026-01-20	2.0500	2.0500	2.0100	2.0100	-10.667%	2	2,547	-69.154%
2026-01-16	2.2500	2.2500	2.2500	2.2500	+4.651%	2,500	243	-72.444%
2026-01-15	2.1500	2.1500	2.1500	2.1500	-21.818%	2	243	-71.163%
2026-01-12	2.7500	2.7500	2.7500	2.7500	-14.063%	5	243	-77.455%
2026-01-08	3.3000	3.3000	3.2000	3.2000	-13.514%	53	238	-80.625%
2026-01-07	3.7000	3.7000	3.7000	3.7000	+15.625%	3	185	-83.243%
2026-01-05	3.2000	3.2000	3.2000	3.2000	+10.345%	9	173	-80.625%
2025-12-23	2.9000	2.9000	2.9000	2.9000	-18.310%	5	173	-78.621%
2025-12-22	3.5500	3.5500	3.5500	3.5500	-4.054%	1	167	-82.535%
2025-12-17	3.6000	3.7000	3.6000	3.7000	+3.064%	4	167	-83.243%
2025-12-12	3.5900	3.5900	3.5900	3.5900	-0.278%	2	163	-82.730%
2025-12-11	3.6000	3.6000	3.6000	3.6000	+9.091%	1	161	-82.778%
2025-11-17	3.3000	3.3000	3.3000	3.3000	+16.197%	109	160	-81.212%
2025-10-29	2.8500	2.8500	2.8400	2.8400	+32.093%	2	51	-78.169%
2025-10-28	1.9500	2.1500	1.9500	2.1500	-4.444%	38	49	-71.163%
2025-10-27	2.2500	2.2500	2.2500	2.2500	+11.386%	1	10	-72.444%
2025-08-14	2.0200	2.0200	2.0200	2.0200	0.000%	10	10	-69.307%