Dark

MDLZ20270115C55
MDLZ Jan 15 2027 55.00 Call (MDLZ270115C00055000)
option OPRA

Inactive

Jun 16, 2026

8.50-24.107%(-2.70)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-16	8.7300	8.7300	8.5000	8.5000	-24.107%	9	318	0.000%
2026-06-10	10.5400	11.2000	10.5400	11.2000	+33.652%	2	313	-24.107%
2026-05-15	8.3800	8.3800	8.3800	8.3800	-8.114%	4	314	+1.432%
2026-05-04	9.1200	9.1200	9.1200	9.1200	+16.031%	1	314	-6.798%
2026-03-30	7.8600	7.8600	7.8600	7.8600	+6.649%	1	314	+8.142%
2026-03-27	7.3900	7.5100	7.3700	7.3700	-0.405%	14	315	+15.332%
2026-03-17	7.4000	7.4000	7.4000	7.4000	+16.719%	10	319	+14.865%
2026-03-16	6.3400	6.3400	6.3400	6.3400	-6.765%	2	309	+34.069%
2026-03-10	6.8000	6.8000	6.8000	6.8000	0.000%	1	307	+25.000%
2026-03-06	6.7700	6.8000	6.7700	6.8000	-25.683%	11	307	+25.000%
2026-02-27	9.1500	9.1500	9.1500	9.1500	+22.000%	1	297	-7.104%
2026-02-19	7.5000	7.5000	7.5000	7.5000	-7.862%	1	297	+13.333%
2026-02-17	8.4000	8.4000	8.1400	8.1400	0.000%	5	297	+4.423%
2026-02-03	8.1400	8.1400	8.1400	8.1400	+10.448%	1	296	+4.423%
2026-02-02	7.4100	7.4100	7.3500	7.3700	+4.836%	4	297	+15.332%
2026-01-26	6.9000	7.0300	6.9000	7.0300	+5.556%	6	297	+20.910%
2026-01-23	6.6900	6.6900	6.6600	6.6600	-4.857%	4	297	+27.628%
2026-01-22	6.8000	7.0000	6.8000	7.0000	+1.156%	11	299	+21.429%
2026-01-20	6.9200	6.9200	6.9200	6.9200	+9.841%	10	299	+22.832%
2026-01-15	6.3000	6.3000	6.3000	6.3000	-1.563%	1	309	+34.921%
2026-01-14	6.1500	6.4000	6.1500	6.4000	+26.482%	8	309	+32.813%
2026-01-12	5.3000	5.3000	5.0600	5.0600	+0.797%	2	311	+67.984%
2026-01-09	4.5100	5.0200	4.5100	5.0200	+9.130%	12	312	+69.323%
2026-01-08	3.8700	4.6000	3.8700	4.6000	+39.394%	116	312	+84.783%
2026-01-07	4.0400	4.0400	3.3000	3.3000	-13.158%	17	206	+157.576%
2026-01-06	3.8000	3.9300	3.7800	3.8000	-10.588%	8	205	+123.684%
2026-01-05	4.1000	4.2500	4.0000	4.2500	-4.709%	103	105	+100.000%
2026-01-02	4.5000	4.5000	4.4600	4.4600	-8.980%	36	105	+90.583%
2025-12-30	4.7000	4.9000	4.7000	4.9000	+4.255%	11	140	+73.469%
2025-12-26	4.7000	4.7000	4.7000	4.7000	+3.524%	4	144	+80.851%
2025-12-24	4.5400	4.5400	4.5400	4.5400	+8.095%	2	146	+87.225%
2025-12-23	4.2000	4.2000	4.2000	4.2000	-14.286%	1	146	+102.381%
2025-12-18	5.0000	5.0000	4.9000	4.9000	+1.240%	16	145	+73.469%
2025-12-17	4.8400	4.8400	4.8400	4.8400	-3.200%	1	131	+75.620%
2025-12-16	5.2900	5.2900	5.0000	5.0000	+1.420%	3	131	+70.000%
2025-12-11	4.8700	4.9700	4.8700	4.9300	+5.794%	3	128	+72.414%
2025-12-10	4.6600	4.6600	4.6600	4.6600	-22.333%	1	128	+82.403%
2025-12-04	6.0000	6.0000	6.0000	6.0000	-8.397%	2	127	+41.667%
2025-12-01	6.5500	6.5500	6.5500	6.5500	-6.429%	1	129	+29.771%
2025-11-25	7.0000	7.0000	7.0000	7.0000	+2.489%	2	128	+21.429%
2025-11-24	6.9000	6.9000	6.8300	6.8300	+3.799%	7	128	+24.451%
2025-11-20	6.5800	6.5800	6.5800	6.5800	+7.516%	3	130	+29.179%
2025-11-19	6.1800	7.0000	6.1200	6.1200	-4.375%	35	133	+38.889%
2025-11-18	6.4000	6.4000	6.4000	6.4000	-6.569%	1	108	+32.813%
2025-11-05	6.8500	6.8500	6.8500	6.8500	+10.306%	2	107	+24.088%
2025-11-04	6.2100	6.2100	6.2100	6.2100	-15.510%	1	107	+36.876%
2025-10-29	7.3500	7.3500	7.3500	7.3500	-26.647%	2	107	+15.646%
2025-10-10	10.0200	10.0200	10.0200	10.0200	-7.650%	1	105	-15.170%
2025-09-29	10.3000	10.8500	10.3000	10.8500	-7.265%	6	105	-21.659%
2025-09-23	11.7000	11.7000	11.7000	11.7000	+0.429%	1	102	-27.350%
2025-09-19	11.6000	11.6500	11.6000	11.6500	+29.444%	3	102	-27.039%
2025-09-03	9.0000	9.0000	9.0000	9.0000	-10.448%	1	102	-5.556%
2025-09-02	10.0500	10.0500	10.0500	10.0500	-3.365%	2	101	-15.423%
2025-08-27	10.4000	10.4000	10.4000	10.4000	-5.455%	2	99	-18.269%
2025-08-25	11.1000	11.1000	11.0000	11.0000	+4.762%	3	97	-22.727%
2025-08-14	10.5000	10.5000	10.5000	10.5000	-29.483%	3	95	-19.048%
2025-07-30	14.8900	14.8900	14.8900	14.8900	-19.076%	1	95	-42.915%
2025-07-23	18.4000	18.4000	18.4000	18.4000	+39.394%	17	94	-53.804%
2025-05-13	13.2000	13.2000	13.2000	13.2000	-15.924%	2	94	-35.606%
2025-04-09	15.7000	15.7000	15.7000	15.7000	+3.289%	17	92	-45.860%
2025-04-08	15.2000	15.2000	15.2000	15.2000	-11.163%	2	81	-44.079%
2025-03-31	16.7400	17.1100	16.7400	17.1100	+20.493%	20	79	-50.321%
2025-03-17	14.2000	14.2000	14.2000	14.2000	-10.354%	1	88	-40.141%
2025-03-12	15.8400	15.8400	15.8400	15.8400	-8.913%	1	87	-46.338%
2025-03-11	17.3900	17.3900	17.3900	17.3900	-5.745%	1	87	-51.121%
2025-03-10	19.5000	19.5000	18.4500	18.4500	+1.374%	2	88	-53.930%
2025-03-07	18.1000	18.2000	18.1000	18.2000	+28.169%	52	90	-53.297%
2025-02-26	14.2900	14.2900	14.2000	14.2000	-8.505%	4	116	-40.141%
2025-02-25	15.5200	15.5200	15.5200	15.5200	+9.373%	1	121	-45.232%
2025-02-21	14.1900	14.1900	14.1900	14.1900	+12.174%	2	121	-40.099%
2025-02-20	12.4000	12.6500	12.4000	12.6500	+1.852%	2	122	-32.806%
2025-02-19	12.4300	12.4300	12.4200	12.4200	+5.254%	2	122	-31.562%
2025-02-18	11.8000	11.8000	11.8000	11.8000	-0.506%	5	124	-27.966%
2025-02-13	11.8600	11.8600	11.8600	11.8600	+3.130%	8	119	-28.331%
2025-02-12	11.5000	11.5000	11.5000	11.5000	+5.505%	45	119	-26.087%
2025-02-11	11.5500	11.5500	10.9000	10.9000	+14.017%	5	164	-22.018%
2025-02-10	9.5600	9.5600	9.5600	9.5600	-4.016%	1	161	-11.088%
2025-02-07	9.9600	9.9600	9.9600	9.9600	+21.021%	2	160	-14.659%
2025-02-04	8.2500	8.2500	8.2300	8.2300	-3.176%	2	161	+3.281%
2025-01-23	8.5000	8.5000	8.5000	8.5000	+4.809%	4	159	0.000%
2025-01-22	8.5000	8.5000	8.1100	8.1100	-8.876%	9	163	+4.809%
2025-01-14	8.9000	8.9000	8.9000	8.9000	+3.488%	2	154	-4.494%
2025-01-13	8.5000	8.6000	8.5000	8.6000	-9.474%	8	156	-1.163%
2025-01-10	9.5000	9.5000	9.5000	9.5000	-2.564%	10	160	-10.526%
2025-01-08	9.7500	9.7500	9.7500	9.7500	-1.515%	5	150	-12.821%
2025-01-06	10.0000	10.0000	9.9000	9.9000	-2.463%	6	150	-14.141%
2024-12-23	10.2400	10.2400	10.0800	10.1500	-5.844%	4	144	-16.256%
2024-12-20	10.5000	10.7800	10.5000	10.7800	+3.257%	4	140	-21.150%
2024-12-19	11.0000	11.0000	10.4400	10.4400	-5.091%	9	136	-18.582%
2024-12-18	11.5000	11.5000	10.8200	11.0000	-9.465%	10	127	-22.727%
2024-12-13	12.0500	12.5000	12.0500	12.1500	-5.741%	88	117	-30.041%
2024-12-11	12.8900	12.8900	12.8900	12.8900	+18.583%	3	90	-34.057%
2024-12-10	10.8700	10.8700	10.8700	10.8700	-4.649%	1	87	-21.803%
2024-12-09	11.4000	11.4000	11.4000	11.4000	-15.556%	1	86	-25.439%
2024-12-06	13.5000	13.5000	13.5000	13.5000	+12.313%	32	85	-37.037%
2024-12-05	12.0200	12.0200	12.0200	12.0200	-13.213%	1	69	-29.285%
2024-11-26	13.7300	13.8500	13.7300	13.8500	-0.360%	22	68	-38.628%
2024-11-25	13.8200	13.9000	13.8200	13.9000	-0.358%	19	46	-38.849%
2024-11-18	13.9500	13.9500	13.9500	13.9500	-7.000%	21	27	-39.068%
2024-11-13	15.0000	15.0000	15.0000	15.0000	+0.334%	1	8	-43.333%
2024-11-08	14.9900	15.0000	14.9500	14.9500	-22.938%	8	7	-43.144%
2024-10-03	19.4000	19.4000	19.4000	19.4000	-9.767%	1	3	-56.186%
2024-09-25	21.5000	21.5000	21.5000	21.5000	0.000%	2	2	-60.465%