Dark

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

EOD

Aug 13, 2026

0.1700-43.333%(-0.1300)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1700	0.1700	0.1700	0.1700	-43.333%	20	5,484	0.000%
2026-08-12	0.2300	0.3000	0.2300	0.3000	0.000%	4	5,484	-43.333%
2026-08-10	0.3000	0.3000	0.2000	0.3000	+20.000%	36	5,484	-43.333%
2026-08-07	0.3700	0.3700	0.2500	0.2500	0.000%	9	5,468	-32.000%
2026-08-06	0.2500	0.2500	0.2500	0.2500	-44.444%	2	5,474	-32.000%
2026-08-05	0.4500	0.4500	0.4500	0.4500	+12.500%	11	5,474	-62.222%
2026-08-04	0.4800	0.4800	0.4000	0.4000	-18.367%	15	5,474	-57.500%
2026-08-03	0.4800	0.4900	0.4800	0.4900	+19.512%	13	5,468	-65.306%
2026-07-31	0.4000	0.4500	0.3800	0.4100	+17.143%	78	5,468	-58.537%
2026-07-30	0.4500	0.4500	0.3500	0.3500	+12.903%	13	5,458	-51.429%
2026-07-29	0.3100	0.3100	0.3100	0.3100	-43.636%	1	5,456	-45.161%
2026-07-28	0.5700	0.5700	0.5500	0.5500	-26.667%	2	5,457	-69.091%
2026-07-27	0.7500	0.7500	0.7500	0.7500	-6.250%	21	5,456	-77.333%
2026-07-24	0.8500	0.9000	0.7500	0.8000	+2.564%	260	5,449	-78.750%
2026-07-22	0.8500	0.8500	0.7000	0.7800	-22.000%	251	5,196	-78.205%
2026-07-21	1.0000	1.0000	1.0000	1.0000	+20.482%	6	5,044	-83.000%
2026-07-20	0.8300	0.8300	0.8300	0.8300	+27.692%	14	5,038	-79.518%
2026-07-17	0.6500	0.6500	0.6500	0.6500	-18.750%	3	5,024	-73.846%
2026-07-16	0.8600	0.8600	0.8000	0.8000	-33.333%	8	5,027	-78.750%
2026-07-15	1.2000	1.2000	1.2000	1.2000	+4.348%	3	5,027	-85.833%
2026-07-10	1.1500	1.1500	1.1500	1.1500	-4.167%	5	5,024	-85.217%
2026-07-09	1.2000	1.2000	1.2000	1.2000	+41.176%	1	5,019	-85.833%
2026-07-08	0.8500	0.8500	0.8500	0.8500	-19.048%	65	5,019	-80.000%
2026-07-06	0.8500	1.0500	0.8500	1.0500	+31.250%	78	4,956	-83.810%
2026-07-02	0.8500	0.8500	0.8000	0.8000	-23.810%	8	4,895	-78.750%
2026-07-01	1.0000	1.1000	1.0000	1.0500	-16.000%	172	4,895	-83.810%
2026-06-30	1.1000	1.2500	1.1000	1.2500	+13.636%	6	4,837	-86.400%
2026-06-29	1.1000	1.1000	1.0500	1.1000	+46.667%	3,963	4,831	-84.545%
2026-06-26	0.7500	0.7500	0.7500	0.7500	+8.696%	3	948	-77.333%
2026-06-25	0.7500	0.7500	0.6900	0.6900	-13.750%	4	948	-75.362%
2026-06-24	0.8500	0.8500	0.8000	0.8000	-15.789%	12	944	-78.750%
2026-06-23	0.8500	0.9500	0.8500	0.9500	-9.524%	7	950	-82.105%
2026-06-22	1.0000	1.2000	1.0000	1.0500	-4.545%	26	950	-83.810%
2026-06-18	1.1000	1.1000	1.1000	1.1000	+11.111%	6	922	-84.545%
2026-06-17	0.8800	0.9900	0.8800	0.9900	+13.793%	2	922	-82.828%
2026-06-16	1.0000	1.0000	0.8700	0.8700	-2.247%	4	922	-80.460%
2026-06-15	0.8700	0.9000	0.8700	0.8900	+15.584%	8	918	-80.899%
2026-06-11	0.7700	0.7700	0.7700	0.7700	-20.619%	1	910	-77.922%
2026-06-05	0.9700	0.9700	0.9700	0.9700	-9.346%	1	910	-82.474%
2026-05-26	1.1000	1.1000	1.0700	1.0700	+3.883%	2	911	-84.112%
2026-05-22	1.0300	1.0300	1.0300	1.0300	-20.769%	3	909	-83.495%
2026-05-15	1.3500	1.4000	1.2500	1.3000	+4.000%	39	906	-86.923%
2026-05-14	1.2000	1.3000	1.2000	1.2500	-3.846%	18	913	-86.400%
2026-05-13	1.2000	1.3000	1.2000	1.3000	+23.810%	5	919	-86.923%
2026-05-12	1.1000	1.1000	1.0500	1.0500	-12.500%	2	919	-83.810%
2026-05-11	1.3400	1.3400	1.2000	1.2000	+2.564%	2	919	-85.833%
2026-05-08	1.1700	1.1700	1.1700	1.1700	+8.333%	5	921	-85.470%
2026-05-07	1.2000	1.2000	1.0800	1.0800	-6.087%	5	916	-84.259%
2026-05-06	1.1000	1.1500	1.1000	1.1500	-4.167%	5	918	-85.217%
2026-05-01	1.2000	1.2000	1.2000	1.2000	-14.286%	6	917	-85.833%
2026-04-29	1.4000	1.4000	1.4000	1.4000	-40.426%	3	917	-87.857%
2026-04-28	2.1500	2.3500	2.1500	2.3500	-2.083%	14	914	-92.766%
2026-04-27	2.2000	2.4000	2.2000	2.4000	-7.692%	65	911	-92.917%
2026-04-24	2.6000	2.6000	2.4500	2.6000	+6.122%	19	855	-93.462%
2026-04-23	2.4500	2.4500	2.4500	2.4500	-20.195%	26	836	-93.061%
2026-04-22	3.1100	3.1100	3.0700	3.0700	+18.992%	91	810	-94.463%
2026-04-20	2.5000	2.6700	2.5000	2.5800	-1.527%	8	810	-93.411%
2026-04-17	2.6200	2.6200	2.6200	2.6200	-8.070%	1	806	-93.511%
2026-04-16	2.9100	3.0000	2.8200	2.8500	-5.000%	4	805	-94.035%
2026-04-15	2.6700	3.0000	2.6700	3.0000	+20.000%	2	804	-94.333%
2026-04-14	2.5100	2.6700	2.5000	2.5000	-7.407%	14	802	-93.200%
2026-04-13	2.6500	2.7500	2.6300	2.7000	+12.500%	6	801	-93.704%
2026-04-10	2.4000	2.4000	2.4000	2.4000	+4.348%	2	800	-92.917%
2026-04-09	2.2000	2.3500	2.2000	2.3000	-6.122%	24	798	-92.609%
2026-04-08	2.4500	2.4500	2.4500	2.4500	-14.336%	1	801	-93.061%
2026-04-07	2.7000	2.8600	2.7000	2.8600	+4.000%	19	801	-94.056%
2026-04-06	2.8000	2.8000	2.7500	2.7500	-11.290%	2	799	-93.818%
2026-04-02	3.1000	3.1000	3.1000	3.1000	0.000%	3	795	-94.516%
2026-04-01	3.1000	3.1000	3.1000	3.1000	-3.125%	1	795	-94.516%
2026-03-31	3.2000	3.2000	3.2000	3.2000	+10.345%	25	794	-94.688%
2026-03-30	2.9000	2.9000	2.9000	2.9000	-14.706%	6	769	-94.138%
2026-03-25	3.4000	3.4000	3.4000	3.4000	+9.677%	11	769	-95.000%
2026-03-24	3.2000	3.2000	3.1000	3.1000	-11.429%	10	758	-94.516%
2026-03-23	4.0700	4.0700	3.5000	3.5000	-12.500%	7	748	-95.143%
2026-03-19	3.7900	4.0000	3.7900	4.0000	+19.048%	38	748	-95.750%
2026-03-18	3.3000	3.3600	3.3000	3.3600	-1.176%	6	721	-94.940%
2026-03-16	3.4000	3.4000	3.4000	3.4000	-2.857%	2	716	-95.000%
2026-03-10	3.4000	3.5000	3.2000	3.5000	+12.903%	13	718	-95.143%
2026-03-09	3.1000	3.1000	3.0000	3.1000	+10.714%	13	711	-94.516%
2026-03-05	2.9500	3.0000	2.8000	2.8000	+23.348%	88	706	-93.929%
2026-02-26	2.2700	2.2700	2.2700	2.2700	-6.198%	1	626	-92.511%
2026-02-19	2.4200	2.4200	2.4200	2.4200	+1.681%	1	626	-92.975%
2026-02-18	2.3000	2.3800	2.3000	2.3800	-0.833%	3	625	-92.857%
2026-02-17	2.4000	2.4000	2.4000	2.4000	+4.348%	8	622	-92.917%
2026-02-09	2.3000	2.3000	2.3000	2.3000	0.000%	1	616	-92.609%
2026-02-06	2.0800	2.3000	2.0800	2.3000	-6.122%	2	616	-92.609%
2026-02-04	2.4000	2.4500	2.4000	2.4500	-9.259%	6	616	-93.061%
2026-01-26	2.7000	2.7000	2.7000	2.7000	-6.897%	1	610	-93.704%
2026-01-20	3.1000	3.1000	2.9000	2.9000	-21.622%	9	610	-94.138%
2026-01-13	3.7000	3.7000	3.7000	3.7000	-22.917%	1	602	-95.405%
2026-01-08	4.8000	4.8000	4.8000	4.8000	-10.280%	3	603	-96.458%
2026-01-07	5.2000	5.4300	5.2000	5.3500	+16.304%	4	601	-96.822%
2026-01-06	4.6000	4.6000	4.6000	4.6000	0.000%	1	598	-96.304%
2026-01-05	4.6000	4.6000	4.6000	4.6000	+12.195%	1	595	-96.304%
2025-12-31	4.1000	4.1000	4.1000	4.1000	-6.818%	1	595	-95.854%
2025-12-19	4.4000	4.4000	4.4000	4.4000	-10.204%	1	595	-96.136%
2025-12-09	4.9300	4.9300	4.9000	4.9000	+19.512%	3	595	-96.531%
2025-12-02	4.1000	4.1000	4.1000	4.1000	+5.128%	1	595	-95.854%
2025-12-01	4.1000	4.1000	3.9000	3.9000	+2.632%	257	594	-95.641%
2025-11-21	3.8000	3.8000	3.8000	3.8000	-14.607%	2	337	-95.526%
2025-11-18	4.4500	4.4500	4.4500	4.4500	+3.488%	1	335	-96.180%
2025-11-10	4.3000	4.3000	4.3000	4.3000	+12.565%	1	334	-96.047%
2025-10-29	3.3000	4.0000	3.3000	3.8200	+54.656%	12	333	-95.550%
2025-10-20	2.4700	2.4700	2.4700	2.4700	-3.137%	1	325	-93.117%
2025-10-17	2.5500	2.5500	2.5500	2.5500	+10.870%	7	324	-93.333%
2025-09-18	2.3000	2.3000	2.3000	2.3000	-14.815%	1	323	-92.609%
2025-09-02	2.6300	2.7000	2.6300	2.7000	+22.727%	2	324	-93.704%
2025-08-22	2.2000	2.2000	2.2000	2.2000	-24.138%	300	324	-92.273%
2025-08-11	2.9000	2.9000	2.9000	2.9000	+6.227%	1	24	-94.138%
2025-08-08	2.7300	2.7300	2.7300	2.7300	+7.059%	8	24	-93.773%
2025-08-07	2.5000	2.5500	2.5000	2.5500	+34.211%	6	16	-93.333%
2025-07-30	1.9000	1.9000	1.9000	1.9000	+37.681%	2	13	-91.053%
2025-07-24	1.4100	1.4100	1.3800	1.3800	+2.222%	4	13	-87.681%
2025-07-18	1.3400	1.3500	1.2500	1.3500	-22.857%	6	13	-87.407%
2025-07-10	1.7500	1.7500	1.7500	1.7500	-2.778%	4	7	-90.286%
2025-07-09	1.8000	1.8000	1.8000	1.8000	0.000%	2	3	-90.556%
2025-06-27	1.8000	1.8000	1.8000	1.8000	0.000%	1	1	-90.556%