Dark

MDLZ20270115C50
MDLZ Jan 15 2027 50.00 Call (MDLZ270115C00050000)
option OPRA

EOD

Sep 29, 2026

9.80-21.912%(-2.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.1000	9.8000	9.1000	9.8000	-21.912%	3	387	0.000%
2026-09-15	12.6000	12.6000	12.4000	12.5500	+2.033%	894	388	-21.912%
2026-09-02	12.3300	12.3300	12.3000	12.3000	-4.355%	12	438	-20.325%
2026-07-07	12.5500	13.0200	12.5500	12.8600	+17.443%	7	438	-23.795%
2026-07-01	11.5500	11.5500	10.9500	10.9500	-1.084%	5	438	-10.502%
2026-06-29	11.0700	11.0700	11.0700	11.0700	-7.827%	1	439	-11.472%
2026-06-23	11.9000	12.0500	11.9000	12.0100	-9.495%	3	438	-18.401%
2026-06-08	13.2000	13.2700	13.2000	13.2700	+0.378%	2	438	-26.149%
2026-05-28	13.2200	13.2200	13.2200	13.2200	+3.281%	20	438	-25.870%
2026-05-14	12.8000	12.8000	12.8000	12.8000	-6.227%	5	448	-23.438%
2026-04-29	11.5000	13.6500	11.5000	13.6500	+19.214%	6	448	-28.205%
2026-04-09	11.4500	11.4500	11.4500	11.4500	+5.336%	14	448	-14.410%
2026-03-30	10.8700	10.8700	10.8700	10.8700	+9.798%	5	448	-9.844%
2026-03-23	9.7800	9.9000	9.7000	9.9000	-11.607%	18	443	-1.010%
2026-02-20	11.2000	11.2000	11.2000	11.2000	-20.848%	20	439	-12.500%
2026-02-12	13.5000	14.2100	13.5000	14.1500	+20.221%	5	420	-30.742%
2026-02-09	11.7700	11.7700	11.7700	11.7700	-2.566%	2	421	-16.737%
2026-02-06	12.0800	12.0800	12.0800	12.0800	+8.829%	10	419	-18.874%
2026-02-04	11.1000	11.1000	11.1000	11.1000	+1.370%	5	419	-11.712%
2026-02-02	10.9500	10.9500	10.9500	10.9500	+9.829%	5	419	-10.502%
2026-01-28	10.9800	10.9800	9.9700	9.9700	+1.943%	2	419	-1.705%
2026-01-21	9.7800	9.7800	9.7800	9.7800	-4.118%	1	417	+0.204%
2026-01-20	10.1000	10.2000	10.1000	10.2000	+10.870%	33	416	-3.922%
2026-01-16	9.2000	9.2000	9.2000	9.2000	-6.122%	16	400	+6.522%
2026-01-15	9.7000	9.8000	9.7000	9.8000	+10.734%	3	400	0.000%
2026-01-14	9.4200	9.4200	8.8500	8.8500	+1.724%	6	400	+10.734%
2026-01-13	8.7000	8.7000	8.7000	8.7000	+6.880%	24	400	+12.644%
2026-01-09	7.8000	8.1400	7.8000	8.1400	+19.706%	10	424	+20.393%
2026-01-08	6.8000	6.8000	6.8000	6.8000	+18.056%	8	433	+44.118%
2026-01-07	5.7000	5.7600	5.7000	5.7600	-11.385%	11	433	+70.139%
2026-01-06	6.6000	6.6000	6.5000	6.5000	-14.474%	5	423	+50.769%
2025-12-31	7.6000	7.6000	7.6000	7.6000	0.000%	10	416	+28.947%
2025-12-30	7.6000	7.6000	7.6000	7.6000	+2.703%	1	416	+28.947%
2025-12-26	7.4000	7.4000	7.4000	7.4000	-7.500%	4	415	+32.432%
2025-12-19	8.0000	8.0000	8.0000	8.0000	+14.943%	2	415	+22.500%
2025-12-17	7.1000	7.1000	6.9600	6.9600	-14.074%	26	413	+40.805%
2025-12-16	8.1000	8.1000	8.1000	8.1000	+5.195%	4	387	+20.988%
2025-12-12	7.7000	7.7000	7.7000	7.7000	+8.451%	1	387	+27.273%
2025-12-11	7.1000	7.1000	7.1000	7.1000	0.000%	8	386	+38.028%
2025-12-10	7.1000	7.1000	7.1000	7.1000	-6.456%	8	383	+38.028%
2025-12-09	7.5000	7.6700	7.5000	7.5900	-19.597%	298	383	+29.117%
2025-11-24	9.4400	9.4400	9.4400	9.4400	+4.889%	1	87	+3.814%
2025-11-19	9.0000	9.0000	9.0000	9.0000	-4.459%	10	88	+8.889%
2025-11-17	9.4200	9.4200	9.4200	9.4200	-18.442%	5	88	+4.034%
2025-10-30	11.6000	11.6000	11.5500	11.5500	-13.677%	2	83	-15.152%
2025-10-27	13.5600	13.5600	13.3800	13.3800	-5.973%	42	71	-26.756%
2025-10-14	14.2300	14.2300	14.2300	14.2300	+5.642%	1	71	-31.131%
2025-10-13	13.4700	13.4700	13.4700	13.4700	-8.986%	1	70	-27.246%
2025-09-26	14.8000	14.8000	14.8000	14.8000	+18.400%	2	69	-33.784%
2025-09-03	12.5000	12.5000	12.5000	12.5000	-9.091%	1	69	-21.600%
2025-08-27	13.7500	13.7500	13.7500	13.7500	-11.859%	1	68	-28.727%
2025-08-22	15.6000	15.6000	15.6000	15.6000	+5.834%	2	67	-37.179%
2025-08-21	14.7500	14.7500	14.7400	14.7400	-27.102%	2	67	-33.514%
2025-04-17	20.2200	20.2200	20.2200	20.2200	+5.587%	1	65	-51.533%
2025-04-07	19.0100	19.1500	19.0100	19.1500	-10.220%	2	65	-48.825%
2025-04-04	21.3300	21.3300	21.3300	21.3300	+11.675%	4	65	-54.055%
2025-03-12	19.1000	19.1000	19.1000	19.1000	-17.029%	2	65	-48.691%
2025-03-10	22.5000	23.0200	22.5000	23.0200	+4.163%	6	65	-57.428%
2025-03-07	22.1000	22.1000	22.1000	22.1000	+10.500%	4	65	-55.656%
2025-03-06	20.0000	20.0000	20.0000	20.0000	-0.498%	1	65	-51.000%
2025-03-04	19.9000	20.1000	19.9000	20.1000	+6.915%	18	65	-51.244%
2025-03-03	18.5000	18.8000	18.5000	18.8000	-0.053%	18	83	-47.872%
2025-02-25	18.9600	18.9600	18.8100	18.8100	+1.238%	3	101	-47.900%
2025-02-24	18.1500	18.5800	18.1500	18.5800	+7.835%	3	101	-47.255%
2025-02-21	17.2300	17.2300	17.2300	17.2300	+9.745%	2	104	-43.122%
2025-02-19	15.7000	15.7000	15.7000	15.7000	+9.944%	2	104	-37.580%
2025-02-11	14.2000	14.2800	14.2000	14.2800	+21.017%	4	102	-31.373%
2025-02-10	11.8000	11.8000	11.8000	11.8000	-9.021%	2	99	-16.949%
2025-02-06	12.9700	12.9700	12.9700	12.9700	+10.289%	10	97	-24.441%
2025-02-05	11.7600	11.7600	11.7600	11.7600	-5.920%	1	97	-16.667%
2025-01-30	12.5000	12.5000	12.5000	12.5000	+5.042%	1	96	-21.600%
2025-01-29	11.9000	11.9000	11.9000	11.9000	+5.310%	10	96	-17.647%
2025-01-22	11.6000	11.6000	11.2000	11.3000	-0.088%	13	86	-13.274%
2025-01-14	11.3100	11.3100	11.3100	11.3100	+1.435%	6	75	-13.351%
2025-01-13	11.4000	11.5500	11.1500	11.1500	-10.800%	8	69	-12.108%
2025-01-10	12.5000	12.5000	12.5000	12.5000	-7.407%	2	63	-21.600%
2025-01-07	13.5000	13.5000	13.5000	13.5000	+2.818%	16	63	-27.407%
2024-12-30	13.1300	13.1300	13.1300	13.1300	-2.379%	2	47	-25.362%
2024-12-23	13.4500	13.4500	13.4500	13.4500	-2.748%	1	45	-27.138%
2024-12-20	13.9400	14.0200	13.8300	13.8300	-1.214%	16	44	-29.140%
2024-12-19	14.0000	14.0000	14.0000	14.0000	-1.616%	5	29	-30.000%
2024-12-18	14.2300	14.2300	14.2300	14.2300	-7.597%	4	24	-31.131%
2024-12-17	15.4000	15.4000	15.4000	15.4000	-0.645%	1	20	-36.364%
2024-12-13	15.5000	15.5000	15.5000	15.5000	+3.333%	2	19	-36.774%
2024-12-10	14.4000	15.0000	14.1200	15.0000	-6.250%	14	18	-34.667%
2024-12-04	17.3300	17.3300	16.0000	16.0000	-7.834%	3	5	-38.750%
2024-11-18	17.3600	17.3600	17.3600	17.3600	-10.515%	1	2	-43.548%
2024-11-06	19.4000	19.4000	19.4000	19.4000	0.000%	1	1	-49.485%