Dark

MDLZ20260918P55
MDLZ Sep 18 2026 55.00 Put (MDLZ260918P00055000)
option OPRA

EOD

Jun 29, 2026

1.10+46.667%(+0.35)3,963

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.1000	1.1000	1.0500	1.1000	+46.667%	3,963	4,831	0.000%
2026-06-26	0.7500	0.7500	0.7500	0.7500	+8.696%	3	948	+46.667%
2026-06-25	0.7500	0.7500	0.6900	0.6900	-13.750%	4	948	+59.420%
2026-06-24	0.8500	0.8500	0.8000	0.8000	-15.789%	12	944	+37.500%
2026-06-23	0.8500	0.9500	0.8500	0.9500	-9.524%	7	950	+15.789%
2026-06-22	1.0000	1.2000	1.0000	1.0500	-4.545%	26	950	+4.762%
2026-06-18	1.1000	1.1000	1.1000	1.1000	+11.111%	6	922	0.000%
2026-06-17	0.8800	0.9900	0.8800	0.9900	+13.793%	2	922	+11.111%
2026-06-16	1.0000	1.0000	0.8700	0.8700	-2.247%	4	922	+26.437%
2026-06-15	0.8700	0.9000	0.8700	0.8900	+15.584%	8	918	+23.596%
2026-06-11	0.7700	0.7700	0.7700	0.7700	-20.619%	1	910	+42.857%
2026-06-05	0.9700	0.9700	0.9700	0.9700	-9.346%	1	910	+13.402%
2026-05-26	1.1000	1.1000	1.0700	1.0700	+3.883%	2	911	+2.804%
2026-05-22	1.0300	1.0300	1.0300	1.0300	-20.769%	3	909	+6.796%
2026-05-15	1.3500	1.4000	1.2500	1.3000	+4.000%	39	906	-15.385%
2026-05-14	1.2000	1.3000	1.2000	1.2500	-3.846%	18	913	-12.000%
2026-05-13	1.2000	1.3000	1.2000	1.3000	+23.810%	5	919	-15.385%
2026-05-12	1.1000	1.1000	1.0500	1.0500	-12.500%	2	919	+4.762%
2026-05-11	1.3400	1.3400	1.2000	1.2000	+2.564%	2	919	-8.333%
2026-05-08	1.1700	1.1700	1.1700	1.1700	+8.333%	5	921	-5.983%
2026-05-07	1.2000	1.2000	1.0800	1.0800	-6.087%	5	916	+1.852%
2026-05-06	1.1000	1.1500	1.1000	1.1500	-4.167%	5	918	-4.348%
2026-05-01	1.2000	1.2000	1.2000	1.2000	-14.286%	6	917	-8.333%
2026-04-29	1.4000	1.4000	1.4000	1.4000	-40.426%	3	917	-21.429%
2026-04-28	2.1500	2.3500	2.1500	2.3500	-2.083%	14	914	-53.191%
2026-04-27	2.2000	2.4000	2.2000	2.4000	-7.692%	65	911	-54.167%
2026-04-24	2.6000	2.6000	2.4500	2.6000	+6.122%	19	855	-57.692%
2026-04-23	2.4500	2.4500	2.4500	2.4500	-20.195%	26	836	-55.102%
2026-04-22	3.1100	3.1100	3.0700	3.0700	+18.992%	91	810	-64.169%
2026-04-20	2.5000	2.6700	2.5000	2.5800	-1.527%	8	810	-57.364%
2026-04-17	2.6200	2.6200	2.6200	2.6200	-8.070%	1	806	-58.015%
2026-04-16	2.9100	3.0000	2.8200	2.8500	-5.000%	4	805	-61.404%
2026-04-15	2.6700	3.0000	2.6700	3.0000	+20.000%	2	804	-63.333%
2026-04-14	2.5100	2.6700	2.5000	2.5000	-7.407%	14	802	-56.000%
2026-04-13	2.6500	2.7500	2.6300	2.7000	+12.500%	6	801	-59.259%
2026-04-10	2.4000	2.4000	2.4000	2.4000	+4.348%	2	800	-54.167%
2026-04-09	2.2000	2.3500	2.2000	2.3000	-6.122%	24	798	-52.174%
2026-04-08	2.4500	2.4500	2.4500	2.4500	-14.336%	1	801	-55.102%
2026-04-07	2.7000	2.8600	2.7000	2.8600	+4.000%	19	801	-61.538%
2026-04-06	2.8000	2.8000	2.7500	2.7500	-11.290%	2	799	-60.000%
2026-04-02	3.1000	3.1000	3.1000	3.1000	0.000%	3	795	-64.516%
2026-04-01	3.1000	3.1000	3.1000	3.1000	-3.125%	1	795	-64.516%
2026-03-31	3.2000	3.2000	3.2000	3.2000	+10.345%	25	794	-65.625%
2026-03-30	2.9000	2.9000	2.9000	2.9000	-14.706%	6	769	-62.069%
2026-03-25	3.4000	3.4000	3.4000	3.4000	+9.677%	11	769	-67.647%
2026-03-24	3.2000	3.2000	3.1000	3.1000	-11.429%	10	758	-64.516%
2026-03-23	4.0700	4.0700	3.5000	3.5000	-12.500%	7	748	-68.571%
2026-03-19	3.7900	4.0000	3.7900	4.0000	+19.048%	38	748	-72.500%
2026-03-18	3.3000	3.3600	3.3000	3.3600	-1.176%	6	721	-67.262%
2026-03-16	3.4000	3.4000	3.4000	3.4000	-2.857%	2	716	-67.647%
2026-03-10	3.4000	3.5000	3.2000	3.5000	+12.903%	13	718	-68.571%
2026-03-09	3.1000	3.1000	3.0000	3.1000	+10.714%	13	711	-64.516%
2026-03-05	2.9500	3.0000	2.8000	2.8000	+23.348%	88	706	-60.714%
2026-02-26	2.2700	2.2700	2.2700	2.2700	-6.198%	1	626	-51.542%
2026-02-19	2.4200	2.4200	2.4200	2.4200	+1.681%	1	626	-54.545%
2026-02-18	2.3000	2.3800	2.3000	2.3800	-0.833%	3	625	-53.782%
2026-02-17	2.4000	2.4000	2.4000	2.4000	+4.348%	8	622	-54.167%
2026-02-09	2.3000	2.3000	2.3000	2.3000	0.000%	1	616	-52.174%
2026-02-06	2.0800	2.3000	2.0800	2.3000	-6.122%	2	616	-52.174%
2026-02-04	2.4000	2.4500	2.4000	2.4500	-9.259%	6	616	-55.102%
2026-01-26	2.7000	2.7000	2.7000	2.7000	-6.897%	1	610	-59.259%
2026-01-20	3.1000	3.1000	2.9000	2.9000	-21.622%	9	610	-62.069%
2026-01-13	3.7000	3.7000	3.7000	3.7000	-22.917%	1	602	-70.270%
2026-01-08	4.8000	4.8000	4.8000	4.8000	-10.280%	3	603	-77.083%
2026-01-07	5.2000	5.4300	5.2000	5.3500	+16.304%	4	601	-79.439%
2026-01-06	4.6000	4.6000	4.6000	4.6000	0.000%	1	598	-76.087%
2026-01-05	4.6000	4.6000	4.6000	4.6000	+12.195%	1	595	-76.087%
2025-12-31	4.1000	4.1000	4.1000	4.1000	-6.818%	1	595	-73.171%
2025-12-19	4.4000	4.4000	4.4000	4.4000	-10.204%	1	595	-75.000%
2025-12-09	4.9300	4.9300	4.9000	4.9000	+19.512%	3	595	-77.551%
2025-12-02	4.1000	4.1000	4.1000	4.1000	+5.128%	1	595	-73.171%
2025-12-01	4.1000	4.1000	3.9000	3.9000	+2.632%	257	594	-71.795%
2025-11-21	3.8000	3.8000	3.8000	3.8000	-14.607%	2	337	-71.053%
2025-11-18	4.4500	4.4500	4.4500	4.4500	+3.488%	1	335	-75.281%
2025-11-10	4.3000	4.3000	4.3000	4.3000	+12.565%	1	334	-74.419%
2025-10-29	3.3000	4.0000	3.3000	3.8200	+54.656%	12	333	-71.204%
2025-10-20	2.4700	2.4700	2.4700	2.4700	-3.137%	1	325	-55.466%
2025-10-17	2.5500	2.5500	2.5500	2.5500	+10.870%	7	324	-56.863%
2025-09-18	2.3000	2.3000	2.3000	2.3000	-14.815%	1	323	-52.174%
2025-09-02	2.6300	2.7000	2.6300	2.7000	+22.727%	2	324	-59.259%
2025-08-22	2.2000	2.2000	2.2000	2.2000	-24.138%	300	324	-50.000%
2025-08-11	2.9000	2.9000	2.9000	2.9000	+6.227%	1	24	-62.069%
2025-08-08	2.7300	2.7300	2.7300	2.7300	+7.059%	8	24	-59.707%
2025-08-07	2.5000	2.5500	2.5000	2.5500	+34.211%	6	16	-56.863%
2025-07-30	1.9000	1.9000	1.9000	1.9000	+37.681%	2	13	-42.105%
2025-07-24	1.4100	1.4100	1.3800	1.3800	+2.222%	4	13	-20.290%
2025-07-18	1.3400	1.3500	1.2500	1.3500	-22.857%	6	13	-18.519%
2025-07-10	1.7500	1.7500	1.7500	1.7500	-2.778%	4	7	-37.143%
2025-07-09	1.8000	1.8000	1.8000	1.8000	0.000%	2	3	-38.889%
2025-06-27	1.8000	1.8000	1.8000	1.8000	0.000%	1	1	-38.889%