Dark

MDLZ20260918P57.5
MDLZ Sep 18 2026 57.50 Put (MDLZ260918P00057500)
option OPRA

EOD

Jun 29, 2026

1.90+52.000%(+0.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.9000	1.9000	1.9000	1.9000	+52.000%	3	751	0.000%
2026-06-26	1.2500	1.2500	1.2500	1.2500	-3.846%	50	748	+52.000%
2026-06-25	1.2300	1.3000	1.1000	1.3000	+13.043%	7	791	+46.154%
2026-06-24	1.1500	1.1500	1.1500	1.1500	-17.857%	3	789	+65.217%
2026-06-23	1.6000	1.6000	1.4000	1.4000	-16.667%	18	786	+35.714%
2026-06-22	1.7500	1.7500	1.6000	1.6800	-8.197%	18	774	+13.095%
2026-06-17	1.3500	1.8300	1.3500	1.8300	+30.714%	31	729	+3.825%
2026-06-15	1.4000	1.4200	1.4000	1.4000	+21.739%	71	729	+35.714%
2026-06-10	1.1500	1.1500	1.1500	1.1500	-19.014%	1	728	+65.217%
2026-06-05	1.4200	1.4200	1.4200	1.4200	-16.471%	5	729	+33.803%
2026-06-03	1.7000	1.7000	1.7000	1.7000	-5.556%	10	729	+11.765%
2026-06-02	1.8000	1.8000	1.8000	1.8000	-18.552%	4	729	+5.556%
2026-06-01	2.2100	2.2100	2.2100	2.2100	+38.125%	2	725	-14.027%
2026-05-29	1.6000	1.6000	1.6000	1.6000	+8.844%	5	725	+18.750%
2026-05-27	1.4700	1.4700	1.4700	1.4700	-5.161%	1	720	+29.252%
2026-05-22	1.5500	1.5500	1.5500	1.5500	-16.216%	2	719	+22.581%
2026-05-19	1.7000	1.8500	1.7000	1.8500	-7.500%	3	717	+2.703%
2026-05-14	1.8500	2.0000	1.8500	2.0000	+5.263%	4	714	-5.000%
2026-05-13	1.8000	2.0000	1.8000	1.9000	+11.765%	8	707	0.000%
2026-05-12	1.8500	1.8500	1.7000	1.7000	-8.108%	8	707	+11.765%
2026-05-11	1.8000	1.8500	1.7500	1.8500	+1.648%	15	707	+2.703%
2026-05-08	1.8000	1.8200	1.6000	1.8200	+7.692%	12	727	+4.396%
2026-05-07	1.8500	1.8500	1.6900	1.6900	+8.333%	4	738	+12.426%
2026-05-06	1.6500	1.7000	1.5600	1.5600	-17.895%	5	740	+21.795%
2026-05-04	1.9000	1.9000	1.9000	1.9000	+1.604%	32	743	0.000%
2026-05-01	2.0000	2.0000	1.8700	1.8700	-1.579%	13	775	+1.604%
2026-04-30	2.2000	2.2000	1.9000	1.9000	-5.000%	13	775	0.000%
2026-04-29	2.0000	2.0500	2.0000	2.0000	-41.176%	8	777	-5.000%
2026-04-28	3.2000	3.4000	3.2000	3.4000	0.000%	424	774	-44.118%
2026-04-27	3.3000	3.4000	3.3000	3.4000	-8.108%	44	500	-44.118%
2026-04-24	3.5000	3.7000	3.5000	3.7000	+5.714%	55	459	-48.649%
2026-04-23	3.8000	3.8000	3.5000	3.5000	-16.667%	13	452	-45.714%
2026-04-22	4.1000	4.3000	4.1000	4.2000	0.000%	206	446	-54.762%
2026-04-21	4.2000	4.2000	4.2000	4.2000	+15.068%	1	301	-54.762%
2026-04-20	3.6000	3.8000	3.6000	3.6500	-3.947%	54	301	-47.945%
2026-04-17	3.7000	3.8000	3.7000	3.8000	-2.564%	7	302	-50.000%
2026-04-16	3.9000	3.9000	3.9000	3.9000	-7.143%	2	302	-51.282%
2026-04-15	4.0400	4.3000	4.0400	4.2000	+16.667%	3	302	-54.762%
2026-04-14	3.6000	3.6000	3.6000	3.6000	+9.091%	1	300	-47.222%
2026-04-10	3.3000	3.3000	3.3000	3.3000	+3.125%	2	299	-42.424%
2026-04-09	3.2000	3.2000	3.2000	3.2000	-16.230%	2	297	-40.625%
2026-04-07	3.8000	3.8200	3.6700	3.8200	+6.111%	80	295	-50.262%
2026-04-06	3.6000	3.6000	3.6000	3.6000	-14.286%	1	268	-47.222%
2026-04-02	4.2000	4.2000	4.2000	4.2000	-2.326%	4	263	-54.762%
2026-04-01	4.3000	4.3000	4.3000	4.3000	0.000%	9	263	-55.814%
2026-03-31	4.3000	4.4000	4.3000	4.3000	+10.256%	89	256	-55.814%
2026-03-30	4.0000	4.0000	3.9000	3.9000	+5.405%	10	212	-51.282%
2026-03-27	3.6000	4.1000	3.6000	3.7000	-7.500%	104	212	-48.649%
2026-03-26	4.0000	4.0000	4.0000	4.0000	-11.111%	2	162	-52.500%
2026-03-25	4.4200	4.6000	4.4200	4.5000	+4.651%	12	160	-57.778%
2026-03-24	4.3000	4.3000	4.3000	4.3000	-14.513%	4	153	-55.814%
2026-03-20	5.0300	5.0300	5.0300	5.0300	+5.895%	1	149	-62.227%
2026-03-18	4.6100	4.7500	4.6100	4.7500	+5.322%	2	149	-60.000%
2026-03-10	4.5000	4.5100	4.3000	4.5100	+15.051%	7	147	-57.871%
2026-03-09	3.9200	3.9200	3.9200	3.9200	+0.513%	5	143	-51.531%
2026-03-06	3.9400	3.9400	3.9000	3.9000	-2.500%	4	138	-51.282%
2026-03-05	4.0000	4.0000	4.0000	4.0000	0.000%	27	134	-52.500%
2026-03-04	4.0000	4.0000	4.0000	4.0000	+8.108%	1	107	-52.500%
2026-03-03	3.7000	3.7000	3.7000	3.7000	+25.424%	3	106	-48.649%
2026-02-26	2.9500	2.9500	2.9500	2.9500	-5.751%	1	103	-35.593%
2026-02-25	3.1300	3.1300	3.1300	3.1300	-10.571%	2	102	-39.297%
2026-02-19	3.5000	3.5000	3.5000	3.5000	+9.375%	1	102	-45.714%
2026-02-17	3.2000	3.2000	3.2000	3.2000	+28.000%	2	102	-40.625%
2026-02-12	2.5000	2.5000	2.5000	2.5000	-18.301%	1	100	-24.000%
2026-02-06	3.0600	3.0600	3.0600	3.0600	-9.467%	2	100	-37.908%
2026-02-03	3.3800	3.3800	3.3800	3.3800	+2.424%	1	101	-43.787%
2026-01-28	3.3000	3.3000	3.3000	3.3000	-10.811%	1	100	-42.424%
2026-01-26	3.7000	3.7000	3.7000	3.7000	-5.128%	5	100	-48.649%
2026-01-22	3.9000	3.9000	3.9000	3.9000	-2.500%	3	102	-51.282%
2026-01-21	4.0000	4.0000	4.0000	4.0000	0.000%	1	102	-52.500%
2026-01-15	4.0000	4.0000	4.0000	4.0000	-42.693%	2	101	-52.500%
2026-01-07	7.0500	7.0500	6.9800	6.9800	+14.426%	3	101	-72.779%
2026-01-05	6.1000	6.1000	6.1000	6.1000	+8.929%	1	98	-68.852%
2026-01-02	5.6000	5.6000	5.6000	5.6000	+2.004%	1	98	-66.071%
2025-12-30	5.4900	5.4900	5.4900	5.4900	+3.585%	4	98	-65.392%
2025-12-02	5.3000	5.3000	5.3000	5.3000	+6.426%	3	98	-64.151%
2025-11-21	4.9800	4.9800	4.9800	4.9800	-13.391%	1	97	-61.847%
2025-11-18	5.7500	5.7500	5.7500	5.7500	+1.590%	1	97	-66.957%
2025-11-04	5.4600	5.6600	5.4600	5.6600	+19.662%	2	97	-66.431%
2025-10-31	4.7300	4.7300	4.7300	4.7300	-0.421%	1	97	-59.831%
2025-10-29	4.5000	4.7500	4.5000	4.7500	+43.939%	6	97	-60.000%
2025-10-21	3.3000	3.3000	3.3000	3.3000	+6.452%	5	95	-42.424%
2025-09-26	3.1000	3.1000	3.1000	3.1000	+6.897%	29	95	-38.710%
2025-09-23	2.9000	2.9000	2.9000	2.9000	-14.706%	3	70	-34.483%
2025-09-02	3.4000	3.4000	3.4000	3.4000	0.000%	3	71	-44.118%
2025-08-28	3.4000	3.4000	3.4000	3.4000	-2.857%	3	68	-44.118%
2025-08-27	3.5000	3.5000	3.5000	3.5000	+16.667%	6	66	-45.714%
2025-08-22	3.1000	3.1000	3.0000	3.0000	-9.091%	3	66	-36.667%
2025-08-08	3.3000	3.3000	3.3000	3.3000	+6.452%	1	63	-42.424%
2025-08-05	3.1000	3.1000	3.1000	3.1000	+8.014%	4	62	-38.710%
2025-08-01	2.8700	2.8700	2.8700	2.8700	+14.800%	2	58	-33.798%
2025-07-30	2.0500	2.5000	2.0500	2.5000	+46.199%	3	56	-24.000%
2025-07-22	1.7100	1.7100	1.7100	1.7100	-14.500%	1	53	+11.111%
2025-07-17	2.0000	2.0000	2.0000	2.0000	0.000%	52	52	-5.000%