Dark

MDLZ20260918P60
MDLZ Sep 18 2026 60.00 Put (MDLZ260918P00060000)
option OPRA

EOD

Aug 13, 2026

0.5600-34.118%(-0.2900)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.6600	0.6600	0.5600	0.5600	-34.118%	39	1,839	0.000%
2026-08-12	1.1000	1.1000	0.8500	0.8500	-19.811%	23	1,831	-34.118%
2026-08-11	1.2500	1.2500	1.0600	1.0600	-12.397%	8	1,823	-47.170%
2026-08-10	0.8000	1.2500	0.8000	1.2100	+39.080%	31	1,823	-53.719%
2026-08-07	0.8700	0.8700	0.8700	0.8700	-8.421%	1	1,822	-35.632%
2026-08-06	1.1000	1.1000	0.9500	0.9500	-17.391%	40	1,823	-41.053%
2026-08-05	1.4500	1.4500	1.1500	1.1500	-14.815%	11	1,797	-51.304%
2026-08-04	1.6000	1.6000	1.3500	1.3500	-11.184%	29	1,794	-58.519%
2026-08-03	1.1500	1.5200	1.1500	1.5200	+16.923%	37	1,793	-63.158%
2026-07-31	1.2500	1.3600	1.2000	1.3000	+23.810%	693	1,793	-56.923%
2026-07-30	1.2000	1.2000	1.0500	1.0500	+31.250%	107	1,135	-46.667%
2026-07-29	0.7500	0.8500	0.7500	0.8000	-46.309%	23	1,128	-30.000%
2026-07-28	1.6500	1.6500	1.2900	1.4900	-27.317%	36	1,131	-62.416%
2026-07-27	2.0500	2.1000	2.0500	2.0500	-4.206%	348	1,116	-72.683%
2026-07-24	2.2500	2.2500	2.1400	2.1400	-6.957%	22	778	-73.832%
2026-07-22	2.1500	2.3000	2.1500	2.3000	+15.000%	23	773	-75.652%
2026-07-17	1.7500	2.0000	1.6500	2.0000	-10.314%	42	760	-72.000%
2026-07-16	2.4500	2.4500	2.2300	2.2300	-28.526%	47	773	-74.888%
2026-07-15	3.0900	3.1200	3.0900	3.1200	+5.763%	6	728	-82.051%
2026-07-14	2.9500	2.9500	2.9500	2.9500	+13.462%	2	724	-81.017%
2026-07-13	2.6000	2.6000	2.6000	2.6000	-1.887%	2	722	-78.462%
2026-07-08	2.5000	2.7000	2.5000	2.6500	+10.417%	39	722	-78.868%
2026-07-07	2.4000	2.4000	2.4000	2.4000	-15.789%	134	721	-76.667%
2026-07-06	2.3800	2.9500	2.3800	2.8500	+26.667%	15	610	-80.351%
2026-07-02	2.3000	2.3000	2.2500	2.2500	-27.419%	6	591	-75.111%
2026-07-01	3.1000	3.1000	3.1000	3.1000	-6.061%	3	591	-81.935%
2026-06-30	3.0400	3.3000	3.0000	3.3000	+10.000%	3	591	-83.030%
2026-06-29	3.0000	3.0000	3.0000	3.0000	+39.535%	3	591	-81.333%
2026-06-26	2.1500	2.1500	2.1500	2.1500	+2.381%	6	591	-73.953%
2026-06-25	1.9900	2.1000	1.9900	2.1000	+7.692%	5	591	-73.333%
2026-06-24	1.9500	2.1000	1.9500	1.9500	-18.750%	56	586	-71.282%
2026-06-23	2.4500	2.4500	2.4000	2.4000	-14.286%	5	595	-76.667%
2026-06-22	2.3500	2.8000	2.3500	2.8000	+27.273%	24	594	-80.000%
2026-06-17	2.2000	2.2100	2.2000	2.2000	-11.647%	385	331	-74.545%
2026-06-16	2.1500	2.4900	2.1500	2.4900	+10.667%	97	331	-77.510%
2026-06-15	2.2500	2.2500	2.2500	2.2500	+25.000%	35	255	-75.111%
2026-06-12	2.0000	2.0000	1.8000	1.8000	-14.286%	21	226	-68.889%
2026-06-09	2.0000	2.1000	2.0000	2.1000	-2.326%	7	220	-73.333%
2026-06-05	2.1000	2.1500	1.9500	2.1500	-4.444%	16	219	-73.953%
2026-06-03	2.2500	2.2500	2.2500	2.2500	-15.094%	8	219	-75.111%
2026-06-02	2.8000	2.8000	2.6500	2.6500	-10.169%	8	219	-78.868%
2026-06-01	3.3000	3.3000	2.9500	2.9500	+25.532%	7	214	-81.017%
2026-05-29	2.3500	2.3500	2.3500	2.3500	+11.905%	6	212	-76.170%
2026-05-28	2.0500	2.1000	2.0500	2.1000	-8.696%	18	206	-73.333%
2026-05-26	2.3000	2.3000	2.3000	2.3000	-4.167%	5	206	-75.652%
2026-05-22	2.4000	2.4000	2.4000	2.4000	-5.882%	1	206	-76.667%
2026-05-21	2.6500	2.7000	2.5000	2.5500	+2.410%	21	206	-78.039%
2026-05-20	2.7000	2.7500	2.4900	2.4900	+12.162%	5	206	-77.510%
2026-05-19	2.2200	2.2200	2.2200	2.2200	-28.387%	1	211	-74.775%
2026-05-15	3.1000	3.1000	3.1000	3.1000	+6.897%	1	211	-81.935%
2026-05-14	2.5500	2.9000	2.5500	2.9000	0.000%	27	210	-80.690%
2026-05-13	2.8500	2.9000	2.8500	2.9000	+16.000%	6	208	-80.690%
2026-05-12	2.6000	2.6000	2.5000	2.5000	-7.407%	2	208	-77.600%
2026-05-11	2.7000	2.7000	2.7000	2.7000	+1.887%	6	208	-79.259%
2026-05-08	2.4500	2.6500	2.4500	2.6500	0.000%	4	202	-78.868%
2026-05-07	2.6500	2.6500	2.6500	2.6500	+3.516%	1	201	-78.868%
2026-05-06	2.4600	2.5600	2.4600	2.5600	-13.220%	4	200	-78.125%
2026-05-05	2.9500	2.9500	2.9500	2.9500	+11.321%	1	201	-81.017%
2026-05-04	2.6300	2.6500	2.6300	2.6500	+1.923%	6	200	-78.868%
2026-05-01	2.6000	2.6000	2.5500	2.6000	-8.772%	33	191	-78.462%
2026-04-30	2.8500	2.9500	2.8500	2.8500	-13.636%	13	191	-80.351%
2026-04-29	3.0000	3.3000	2.8000	3.3000	-39.450%	6	182	-83.030%
2026-04-21	5.4500	5.4500	5.4500	5.4500	-3.197%	2	181	-89.725%
2026-04-15	5.6300	5.6300	5.6300	5.6300	+19.787%	1	181	-90.053%
2026-04-14	4.8000	4.8000	4.7000	4.7000	+6.818%	2	181	-88.085%
2026-04-10	4.5000	4.5000	4.4000	4.4000	+2.326%	13	179	-87.273%
2026-04-09	4.5000	4.5000	4.3000	4.3000	-10.417%	11	176	-86.977%
2026-04-07	4.9000	4.9000	4.8000	4.8000	+2.128%	13	174	-88.333%
2026-04-06	5.0000	5.1000	4.7000	4.7000	-4.082%	7	184	-88.085%
2026-03-03	4.9000	4.9000	4.9000	4.9000	+28.947%	7	177	-88.571%
2026-02-27	3.8000	3.8000	3.8000	3.8000	-7.317%	1	170	-85.263%
2026-02-25	4.1000	4.1000	4.1000	4.1000	-8.889%	2	168	-86.341%
2026-02-19	4.5000	4.5000	4.5000	4.5000	+12.500%	1	168	-87.556%
2026-02-17	4.0000	4.0000	4.0000	4.0000	-4.762%	1	168	-86.000%
2026-02-04	4.2900	4.4000	4.2000	4.2000	-9.483%	20	167	-86.667%
2026-01-29	4.6400	4.6400	4.6400	4.6400	-5.306%	1	152	-87.931%
2026-01-26	4.6000	4.9000	4.6000	4.9000	-38.750%	11	152	-88.571%
2025-12-10	8.0000	8.0000	8.0000	8.0000	+21.951%	3	152	-93.000%
2025-11-26	6.5600	6.5600	6.5600	6.5600	-7.475%	1	152	-91.463%
2025-11-20	7.0900	7.0900	7.0900	7.0900	+11.654%	1	152	-92.102%
2025-11-13	5.7000	6.3500	5.7000	6.3500	-4.223%	3	152	-91.181%
2025-11-10	6.6300	6.6300	6.6300	6.6300	+74.474%	1	151	-91.554%
2025-10-03	3.8000	3.8000	3.8000	3.8000	-7.317%	8	151	-85.263%
2025-09-26	4.1000	4.1000	4.1000	4.1000	0.000%	1	143	-86.341%
2025-09-25	3.7000	4.1000	3.7000	4.1000	+13.889%	2	142	-86.341%
2025-09-24	3.6000	3.6000	3.6000	3.6000	-2.703%	15	140	-84.444%
2025-09-19	3.7000	3.7000	3.7000	3.7000	-6.329%	1	125	-84.865%
2025-09-18	3.9500	3.9500	3.9500	3.9500	+2.067%	5	125	-85.823%
2025-09-09	3.8700	3.8700	3.8700	3.8700	-14.000%	5	125	-85.530%
2025-09-02	4.5000	4.5000	4.5000	4.5000	0.000%	1	125	-87.556%
2025-08-29	4.5000	4.5000	4.5000	4.5000	0.000%	1	123	-87.556%
2025-08-27	4.5000	4.5000	4.4900	4.5000	+15.385%	106	123	-87.556%
2025-08-22	4.1000	4.1000	3.9000	3.9000	0.000%	6	17	-85.641%
2025-08-20	3.9000	3.9000	3.9000	3.9000	+2.632%	1	11	-85.641%
2025-08-04	3.8000	3.8000	3.8000	3.8000	+38.182%	6	10	-85.263%
2025-07-08	2.7500	2.7500	2.7500	2.7500	-21.429%	2	10	-79.636%
2025-06-13	3.2000	3.5000	3.2000	3.5000	0.000%	16	8	-84.000%