Dark

MDLZ20261218C65
MDLZ Dec 18 2026 65.00 Call (MDLZ261218C00065000)
option OPRA

EOD

Aug 13, 2026

2.85+19.748%(+0.47)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.6500	2.8500	2.6500	2.8500	+19.748%	2	465	0.000%
2026-08-12	2.0000	2.3800	2.0000	2.3800	+4.846%	2	464	+19.748%
2026-08-11	2.0000	2.3200	2.0000	2.2700	-26.774%	13	465	+25.551%
2026-08-07	2.7800	3.1000	2.7800	3.1000	0.000%	12	462	-8.065%
2026-08-06	3.0700	3.1000	3.0700	3.1000	+5.085%	5	453	-8.065%
2026-08-05	2.9500	2.9500	2.9500	2.9500	+13.462%	28	452	-3.390%
2026-08-04	2.6000	2.6000	2.6000	2.6000	0.000%	13	443	+9.615%
2026-08-03	2.6000	2.6000	2.6000	2.6000	-23.529%	2	443	+9.615%
2026-07-30	3.4000	3.8300	3.2800	3.4000	-20.930%	51	443	-16.176%
2026-07-29	4.6500	5.0500	4.3000	4.3000	+38.710%	24	450	-33.721%
2026-07-28	3.0800	3.6500	3.0800	3.1000	+29.707%	33	459	-8.065%
2026-07-27	2.3600	2.3900	2.3600	2.3900	+3.913%	4	449	+19.247%
2026-07-24	2.3300	2.3300	2.2500	2.3000	-8.000%	8	451	+23.913%
2026-07-22	2.5000	2.5000	2.5000	2.5000	+8.696%	7	443	+14.000%
2026-07-20	2.2500	2.3000	2.2500	2.3000	-8.000%	4	438	+23.913%
2026-07-17	2.5000	2.5000	2.5000	2.5000	+6.383%	3	437	+14.000%
2026-07-16	1.6500	2.3500	1.6500	2.3500	+30.556%	8	437	+21.277%
2026-07-14	1.8800	1.8800	1.8000	1.8000	-28.000%	8	429	+58.333%
2026-07-13	2.5000	2.5000	2.5000	2.5000	+16.279%	6	433	+14.000%
2026-07-07	2.3200	2.5300	2.1500	2.1500	+16.216%	5	427	+32.558%
2026-07-06	1.8500	1.8500	1.8500	1.8500	-27.451%	1	425	+54.054%
2026-07-02	2.0000	2.5500	2.0000	2.5500	+37.838%	8	422	+11.765%
2026-06-30	1.8500	1.8500	1.8500	1.8500	-7.500%	9	422	+54.054%
2026-06-29	2.0000	2.0000	2.0000	2.0000	-26.199%	2	423	+42.500%
2026-06-26	2.7100	2.7100	2.7100	2.7100	+0.370%	1	421	+5.166%
2026-06-25	2.7000	2.7000	2.7000	2.7000	-8.475%	1	420	+5.556%
2026-06-24	3.0000	3.1600	2.8900	2.9500	+20.408%	11	419	-3.390%
2026-06-23	2.3000	2.4500	2.3000	2.4500	+17.788%	5	419	+16.327%
2026-06-22	2.2500	2.4000	2.0800	2.0800	-20.611%	67	414	+37.019%
2026-06-18	2.6400	2.6400	2.6200	2.6200	+3.968%	2	362	+8.779%
2026-06-17	2.9400	2.9400	2.5200	2.5200	-13.699%	5	362	+13.095%
2026-06-16	2.9200	2.9200	2.9200	2.9200	-5.806%	3	362	-2.397%
2026-06-15	3.3500	3.3500	3.0400	3.1000	-22.500%	8	359	-8.065%
2026-06-12	4.0000	4.0000	4.0000	4.0000	0.000%	2	355	-28.750%
2026-06-11	4.6000	4.6000	4.0000	4.0000	-12.473%	6	353	-28.750%
2026-06-10	4.5700	4.5700	4.5700	4.5700	+18.088%	1	352	-37.637%
2026-06-05	3.8700	3.8700	3.8700	3.8700	+19.077%	10	352	-26.357%
2026-05-29	3.2500	3.2500	3.2500	3.2500	+6.209%	10	357	-12.308%
2026-05-26	3.0600	3.0600	3.0600	3.0600	-9.467%	5	347	-6.863%
2026-05-08	3.5000	3.5000	3.3800	3.3800	+12.667%	2	342	-15.680%
2026-05-07	3.0000	3.0000	3.0000	3.0000	-17.808%	14	342	-5.000%
2026-05-06	3.4400	3.7800	3.4400	3.6500	+10.606%	13	328	-21.918%
2026-05-05	3.3000	3.3000	3.3000	3.3000	+3.448%	1	327	-13.636%
2026-05-04	3.1900	3.1900	3.1900	3.1900	-2.147%	2	326	-10.658%
2026-05-01	3.3300	3.3300	3.2000	3.2600	+30.400%	40	286	-12.577%
2026-04-30	2.5000	2.5000	2.5000	2.5000	-21.875%	2	286	+14.000%
2026-04-29	3.2000	3.2000	3.2000	3.2000	+47.465%	1	284	-10.938%
2026-04-28	2.3200	2.3200	2.1700	2.1700	+0.930%	9	283	+31.336%
2026-04-24	2.1500	2.1500	2.1500	2.1500	+38.710%	1	274	+32.558%
2026-04-22	1.6600	1.7000	1.5500	1.5500	+6.897%	7	275	+83.871%
2026-04-21	1.5900	1.8000	1.2500	1.4500	-21.622%	69	205	+96.552%
2026-04-20	1.6000	2.2000	1.6000	1.8500	-2.632%	15	205	+54.054%
2026-04-17	1.9000	1.9000	1.9000	1.9000	-3.553%	11	198	+50.000%
2026-04-16	1.8500	1.9700	1.8500	1.9700	-6.190%	2	188	+44.670%
2026-04-15	2.1000	2.1000	2.1000	2.1000	-6.667%	3	188	+35.714%
2026-04-14	2.2500	2.2500	2.2500	2.2500	-8.537%	1	188	+26.667%
2026-04-13	2.4600	2.4600	2.4600	2.4600	-10.219%	2	187	+15.854%
2026-04-10	2.9000	2.9000	2.7400	2.7400	+2.239%	2	187	+4.015%
2026-04-09	2.6800	2.6800	2.6800	2.6800	+7.200%	10	185	+6.343%
2026-04-08	2.5000	2.5000	2.5000	2.5000	+2.041%	24	175	+14.000%
2026-04-07	2.4500	2.4500	2.4500	2.4500	-9.259%	1	151	+16.327%
2026-04-06	2.6200	2.7500	2.6000	2.7000	-6.897%	19	150	+5.556%
2026-03-30	2.9000	3.0700	2.9000	2.9000	+7.407%	3	131	-1.724%
2026-03-27	2.7200	2.7200	2.7000	2.7000	+8.000%	18	130	+5.556%
2026-03-26	2.5000	2.5000	2.5000	2.5000	+5.485%	4	122	+14.000%
2026-03-25	2.4500	2.4500	2.3700	2.3700	+4.405%	35	122	+20.253%
2026-03-23	1.9000	2.2700	1.9000	2.2700	+33.529%	10	128	+25.551%
2026-03-11	1.7400	1.8000	1.7000	1.7000	0.000%	16	118	+67.647%
2026-03-10	1.7000	1.7000	1.7000	1.7000	-35.361%	13	102	+67.647%
2026-03-09	2.8000	2.8000	2.6300	2.6300	+11.915%	10	89	+8.365%
2026-03-06	2.3300	2.3500	2.3300	2.3500	0.000%	7	79	+21.277%
2026-03-05	2.3500	2.3500	2.3500	2.3500	-20.339%	11	72	+21.277%
2026-02-26	2.9500	2.9500	2.9500	2.9500	-32.802%	2	64	-3.390%
2026-02-13	4.3900	4.3900	4.3900	4.3900	+2.331%	4	62	-35.080%
2026-02-12	4.2900	4.2900	4.2900	4.2900	+53.214%	1	62	-33.566%
2026-02-03	3.0000	3.0000	2.8000	2.8000	+16.667%	23	62	+1.786%
2026-01-29	2.1900	2.4000	2.1900	2.4000	-13.669%	6	39	+18.750%
2026-01-27	2.7800	2.7800	2.7800	2.7800	+15.833%	1	33	+2.518%
2026-01-23	2.3500	2.4000	2.3500	2.4000	+12.150%	8	32	+18.750%
2026-01-16	1.9500	2.1400	1.9500	2.1400	+4.390%	16	15	+33.178%
2026-01-14	1.9000	2.0500	1.9000	2.0500	+17.143%	4	15	+39.024%
2026-01-13	1.6500	1.7500	1.6500	1.7500	+16.667%	4	11	+62.857%
2026-01-12	1.5000	1.5000	1.5000	1.5000	-6.250%	7	10	+90.000%
2025-12-29	1.6000	1.6000	1.6000	1.6000	0.000%	1	3	+78.125%
2025-12-11	1.6000	1.6000	1.6000	1.6000	0.000%	2	2	+78.125%