Dark

MDLZ20270115C60
MDLZ Jan 15 2027 60.00 Call (MDLZ270115C00060000)
option OPRA

EOD

Sep 25, 2026

3.18-11.173%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.1800	3.1800	3.1800	3.1800	-11.173%	1	1,477	0.000%
2026-09-24	4.0000	4.0000	3.5800	3.5800	-3.243%	32	1,478	-11.173%
2026-09-23	3.7000	3.7000	3.7000	3.7000	+5.714%	5	1,465	-14.054%
2026-09-18	3.5000	3.5000	3.5000	3.5000	-22.049%	5	1,460	-9.143%
2026-09-15	4.4900	4.4900	4.4900	4.4900	-4.468%	2	1,460	-29.176%
2026-09-11	4.7000	4.7000	4.7000	4.7000	+2.174%	28	1,458	-32.340%
2026-09-09	4.6000	4.6000	4.6000	4.6000	+6.977%	58	1,458	-30.870%
2026-09-08	4.2000	4.3000	4.2000	4.3000	+1.655%	21	1,467	-26.047%
2026-09-04	4.2300	4.2300	4.2300	4.2300	+3.171%	5	1,441	-24.823%
2026-09-03	4.3600	4.3600	4.0000	4.1000	-8.889%	48	1,441	-22.439%
2026-09-01	4.5000	4.5000	4.5000	4.5000	-6.250%	1	1,407	-29.333%
2026-08-28	5.0100	5.0100	4.8000	4.8000	-2.041%	6	1,407	-33.750%
2026-08-27	4.9000	4.9000	4.9000	4.9000	-31.469%	20	1,408	-35.102%
2026-08-24	7.0000	8.1000	7.0000	7.1500	+5.147%	11	1,408	-55.524%
2026-08-19	6.8000	6.8000	6.8000	6.8000	+17.241%	10	1,409	-53.235%
2026-08-13	5.8000	5.8000	5.8000	5.8000	-3.333%	28	1,399	-45.172%
2026-08-07	6.0000	6.0000	6.0000	6.0000	-24.051%	8	1,371	-47.000%
2026-07-29	8.0000	8.0000	7.9000	7.9000	+68.085%	2	1,371	-59.747%
2026-07-23	4.7000	4.7000	4.7000	4.7000	-4.082%	25	1,373	-32.340%
2026-07-22	4.9000	4.9000	4.9000	4.9000	+22.500%	25	1,373	-35.102%
2026-07-21	4.0000	4.0000	4.0000	4.0000	-28.571%	100	1,373	-20.500%
2026-07-17	5.9000	5.9000	5.6000	5.6000	+55.556%	663	1,373	-43.214%
2026-07-15	3.6000	3.6000	3.6000	3.6000	-21.739%	10	763	-11.667%
2026-07-13	4.6000	4.6000	4.6000	4.6000	+21.053%	5	753	-30.870%
2026-07-10	3.8000	3.8000	3.8000	3.8000	-24.000%	1	753	-16.316%
2026-07-07	5.0000	5.0000	5.0000	5.0000	+9.170%	1	754	-36.400%
2026-07-02	4.5800	4.5800	4.5800	4.5800	+29.745%	1	753	-30.568%
2026-06-30	4.0000	4.0000	3.5300	3.5300	-27.959%	3	753	-9.915%
2026-06-29	4.9000	4.9000	4.9000	4.9000	-2.000%	1	753	-35.102%
2026-06-26	5.0000	5.0000	5.0000	5.0000	+10.619%	1	753	-36.400%
2026-06-22	4.6200	4.6200	4.5200	4.5200	-5.833%	18	754	-29.646%
2026-06-18	4.8000	4.8000	4.8000	4.8000	-12.088%	50	754	-33.750%
2026-06-17	5.5000	5.5000	5.4600	5.4600	+2.825%	20	754	-41.758%
2026-06-16	5.3100	5.3100	5.3100	5.3100	-20.982%	4	754	-40.113%
2026-06-12	6.7200	6.7200	6.7200	6.7200	-11.695%	1	758	-52.679%
2026-06-11	7.6100	7.6100	7.6100	7.6100	+10.610%	2	758	-58.213%
2026-06-10	7.0000	7.0000	6.8800	6.8800	+9.206%	56	760	-53.779%
2026-06-09	6.3000	6.3000	6.3000	6.3000	0.000%	35	786	-49.524%
2026-06-05	5.6300	6.3000	5.6000	6.3000	+10.915%	13	786	-49.524%
2026-06-04	5.9000	5.9000	5.6800	5.6800	+4.991%	2	788	-44.014%
2026-06-02	5.2800	5.4100	5.2800	5.4100	+9.514%	4	789	-41.220%
2026-06-01	5.4000	5.4000	4.9400	4.9400	-17.667%	6	790	-35.628%
2026-05-27	6.0000	6.0000	6.0000	6.0000	0.000%	20	790	-47.000%
2026-05-22	6.0000	6.0000	6.0000	6.0000	+6.195%	11	790	-47.000%
2026-05-19	5.9600	5.9600	5.6000	5.6500	+8.654%	6	801	-43.717%
2026-05-15	5.2000	5.2000	5.2000	5.2000	-10.345%	1	804	-38.846%
2026-05-14	5.8000	5.8000	5.8000	5.8000	-2.192%	10	805	-45.172%
2026-05-13	5.9300	5.9300	5.9300	5.9300	-1.167%	1	796	-46.374%
2026-05-12	6.0000	6.0000	6.0000	6.0000	+5.263%	112	796	-47.000%
2026-05-11	5.8000	5.8500	5.7000	5.7000	-3.879%	158	796	-44.211%
2026-05-04	5.9300	5.9300	5.9300	5.9300	-2.467%	1	900	-46.374%
2026-04-30	6.1000	6.1000	6.0800	6.0800	-4.252%	3	900	-47.697%
2026-04-29	5.9200	6.4000	5.9200	6.3500	+45.977%	9	902	-49.921%
2026-04-28	4.3500	4.3500	4.3500	4.3500	+9.572%	1	899	-26.897%
2026-04-27	3.9700	3.9700	3.9700	3.9700	+1.795%	20	898	-19.899%
2026-04-24	3.9900	3.9900	3.9000	3.9000	+8.333%	2	898	-18.462%
2026-04-23	3.6000	3.6000	3.6000	3.6000	+8.108%	2	898	-11.667%
2026-04-21	3.6600	3.6600	3.3300	3.3300	-22.558%	7	893	-4.505%
2026-04-20	3.6400	4.3000	3.6400	4.3000	+7.500%	4	893	-26.047%
2026-04-17	4.0000	4.0000	4.0000	4.0000	+3.896%	1	891	-20.500%
2026-04-16	3.2000	3.8500	3.2000	3.8500	-1.282%	32	892	-17.403%
2026-04-15	3.5000	3.9000	3.5000	3.9000	-13.333%	22	894	-18.462%
2026-04-14	4.0000	4.5000	4.0000	4.5000	0.000%	46	894	-29.333%
2026-04-09	4.5000	4.5000	4.5000	4.5000	-4.255%	2	858	-29.333%
2026-04-07	4.7000	4.7000	4.7000	4.7000	-2.083%	2	856	-32.340%
2026-04-06	4.8000	4.8000	4.8000	4.8000	+15.663%	1	858	-33.750%
2026-04-02	4.1500	4.1500	4.1500	4.1500	-5.034%	1	859	-23.373%
2026-04-01	4.2000	4.3700	4.2000	4.3700	+4.048%	10	859	-27.231%
2026-03-31	4.5000	4.5000	4.2000	4.2000	-17.323%	40	853	-24.286%
2026-03-30	5.0800	5.0800	5.0800	5.0800	+5.833%	19	859	-37.402%
2026-03-27	4.8000	5.1000	4.8000	4.8000	+11.628%	3	859	-33.750%
2026-03-26	4.3000	4.3000	4.3000	4.3000	+2.381%	2	860	-26.047%
2026-03-23	4.1800	4.2000	4.1000	4.2000	+5.000%	28	859	-24.286%
2026-03-20	4.2000	4.2000	4.0000	4.0000	+1.266%	8	883	-20.500%
2026-03-19	4.1000	4.1200	3.9500	3.9500	-20.683%	149	876	-19.494%
2026-03-17	4.9800	4.9800	4.9800	4.9800	+21.463%	2	875	-36.145%
2026-03-16	3.9000	4.3000	3.7100	4.1000	+20.588%	10	873	-22.439%
2026-03-13	3.4000	3.4000	3.4000	3.4000	-2.857%	2	870	-6.471%
2026-03-12	3.5000	3.5000	3.5000	3.5000	-7.895%	3	870	-9.143%
2026-03-10	4.7000	4.7000	3.6000	3.8000	-17.391%	20	870	-16.316%
2026-03-09	4.8000	4.8000	4.6000	4.6000	+2.222%	21	860	-30.870%
2026-03-05	4.5000	4.5000	4.5000	4.5000	+2.273%	3	878	-29.333%
2026-03-04	4.4000	4.4000	4.4000	4.4000	-30.159%	19	881	-27.727%
2026-03-02	6.3000	6.3000	6.3000	6.3000	+5.351%	76	862	-49.524%
2026-02-27	5.9800	5.9800	5.9800	5.9800	+15.000%	3	888	-46.823%
2026-02-26	5.2000	5.2000	5.2000	5.2000	-3.704%	10	891	-38.846%
2026-02-25	5.4000	5.4000	5.4000	5.4000	-10.000%	1	891	-41.111%
2026-02-24	6.0000	6.0000	6.0000	6.0000	+11.111%	101	891	-47.000%
2026-02-23	5.4000	5.4000	5.4000	5.4000	+17.391%	20	990	-41.111%
2026-02-20	4.6000	4.6000	4.6000	4.6000	-19.298%	1	989	-30.870%
2026-02-18	5.7000	5.7000	5.7000	5.7000	-20.833%	2	990	-44.211%
2026-02-17	7.2000	7.2000	7.2000	7.2000	+5.882%	2	988	-55.833%
2026-02-12	6.8000	6.8000	6.8000	6.8000	+6.250%	1	990	-53.235%
2026-02-11	6.4500	6.4500	6.4000	6.4000	+1.587%	18	991	-50.313%
2026-02-10	6.3000	6.3000	6.3000	6.3000	+10.526%	9	973	-49.524%
2026-02-09	4.8600	5.8100	4.8600	5.7000	+5.556%	12	982	-44.211%
2026-02-06	5.4000	5.4000	5.4000	5.4000	-1.818%	1	981	-41.111%
2026-02-05	5.3000	5.6000	5.2000	5.5000	+8.911%	51	982	-42.182%
2026-02-04	5.0000	5.1100	5.0000	5.0500	-0.980%	13	1,030	-37.030%
2026-02-03	5.1000	5.1000	5.1000	5.1000	+13.333%	1	1,036	-37.647%
2026-02-02	4.1000	4.5000	4.1000	4.5000	+2.273%	7	1,037	-29.333%
2026-01-30	4.4000	4.4000	4.4000	4.4000	+7.317%	3	1,035	-27.727%
2026-01-29	4.1000	4.1000	4.1000	4.1000	-15.114%	1	1,038	-22.439%
2026-01-27	4.7500	4.8300	4.7500	4.8300	+5.689%	3	1,039	-34.161%
2026-01-26	4.6000	4.6000	4.4000	4.5700	+1.556%	8	1,039	-30.416%
2026-01-23	4.0000	4.5000	4.0000	4.5000	+7.143%	47	1,047	-29.333%
2026-01-22	4.4100	4.4100	4.1000	4.2000	+16.667%	13	1,004	-24.286%
2026-01-21	4.0000	4.0000	3.6000	3.6000	-14.692%	61	994	-11.667%
2026-01-20	3.8000	4.2500	3.8000	4.2200	+2.927%	5	944	-24.645%
2026-01-16	3.1600	4.1000	3.1600	4.1000	+2.500%	10	955	-22.439%
2026-01-15	4.0000	4.1000	4.0000	4.0000	+5.263%	6	955	-20.500%
2026-01-14	3.7500	3.8500	3.7000	3.8000	+11.765%	5	958	-16.316%
2026-01-13	3.3000	3.4000	3.3000	3.4000	+13.333%	3	960	-6.471%
2026-01-12	3.1000	3.2800	3.0000	3.0000	-1.639%	106	960	+6.000%
2026-01-09	3.0000	3.1000	2.5000	3.0500	+17.308%	599	1,056	+4.262%
2026-01-08	1.8500	2.6000	1.8500	2.6000	+52.941%	5	498	+22.308%
2026-01-07	2.1000	2.1000	1.7000	1.7000	-19.048%	69	502	+87.059%
2026-01-06	2.2800	2.2800	2.1000	2.1000	-11.765%	5	453	+51.429%
2026-01-05	2.4500	2.4500	2.3800	2.3800	-2.857%	3	450	+33.613%
2026-01-02	2.4500	2.5100	2.4500	2.4500	-5.769%	4	447	+29.796%
2025-12-31	2.8000	2.8000	2.6000	2.6000	-8.772%	3	440	+22.308%
2025-12-30	2.7500	2.8500	2.7500	2.8500	+11.765%	42	440	+11.579%
2025-12-23	2.6000	2.6000	2.5500	2.5500	-13.559%	3	400	+24.706%
2025-12-19	2.9000	3.1300	2.9000	2.9500	+1.724%	13	401	+7.797%
2025-12-18	3.0000	3.0000	2.9000	2.9000	+7.407%	14	402	+9.655%
2025-12-17	3.0000	3.0000	2.5500	2.7000	-8.475%	52	405	+17.778%
2025-12-16	3.1000	3.1500	2.9000	2.9500	-7.813%	14	416	+7.797%
2025-12-15	3.2000	3.2000	3.2000	3.2000	0.000%	2	414	-0.625%
2025-12-12	2.9000	3.2000	2.9000	3.2000	+10.345%	10	414	-0.625%
2025-12-11	3.1000	3.1000	2.9000	2.9000	-1.695%	2	412	+9.655%
2025-12-10	3.3000	3.3000	2.9100	2.9500	-10.606%	28	411	+7.797%
2025-12-09	3.3000	3.3000	3.3000	3.3000	-6.780%	5	384	-3.636%
2025-12-08	3.4000	3.5400	3.4000	3.5400	+2.907%	6	379	-10.169%
2025-12-05	3.9000	3.9000	3.4400	3.4400	-13.350%	5	378	-7.558%
2025-12-04	4.0000	4.0000	3.9700	3.9700	-0.750%	5	373	-19.899%
2025-12-03	4.0000	4.1000	4.0000	4.0000	0.000%	4	372	-20.500%
2025-12-02	3.9000	4.0000	3.9000	4.0000	-13.043%	2	373	-20.500%
2025-11-25	4.6000	4.6000	4.6000	4.6000	+2.222%	2	372	-30.870%
2025-11-24	4.5000	4.5100	4.4900	4.5000	-4.255%	6	374	-29.333%
2025-11-21	4.5000	4.7000	4.5000	4.7000	+11.905%	2	376	-32.340%
2025-11-20	4.4000	4.4000	4.2000	4.2000	-0.474%	11	378	-24.286%
2025-11-19	4.2200	4.2200	4.2200	4.2200	+2.927%	2	369	-24.645%
2025-11-18	4.2000	4.2000	4.1000	4.1000	-8.889%	4	371	-22.439%
2025-11-17	4.5000	4.5000	4.5000	4.5000	-10.000%	1	371	-29.333%
2025-11-13	4.9000	5.0000	4.9000	5.0000	-1.961%	3	370	-36.400%
2025-11-12	5.1000	5.1000	5.1000	5.1000	+8.742%	1	373	-37.647%
2025-11-06	4.6900	4.6900	4.6900	4.6900	-0.213%	2	374	-32.196%
2025-11-05	4.7000	4.7000	4.7000	4.7000	+4.444%	1	376	-32.340%
2025-11-04	4.5000	4.5000	4.5000	4.5000	-11.765%	1	376	-29.333%
2025-11-03	5.1000	5.1000	5.1000	5.1000	+2.000%	7	382	-37.647%
2025-10-31	5.0000	5.0000	5.0000	5.0000	-23.077%	3	382	-36.400%
2025-10-30	6.5000	6.5000	6.5000	6.5000	+30.000%	6	379	-51.077%
2025-10-29	7.0000	7.0000	5.0000	5.0000	-29.379%	35	373	-36.400%
2025-10-28	8.0000	8.0000	7.0800	7.0800	-4.324%	85	383	-55.085%
2025-10-27	7.0000	7.4000	7.0000	7.4000	+5.714%	5	299	-57.027%
2025-10-10	7.0000	7.0000	7.0000	7.0000	-9.677%	4	299	-54.571%
2025-10-02	7.7000	7.7500	7.7000	7.7500	-4.321%	8	295	-58.968%
2025-09-19	8.1000	8.1000	8.1000	8.1000	+6.579%	1	303	-60.741%
2025-09-15	7.6000	7.6000	7.6000	7.6000	+8.571%	1	303	-58.158%
2025-09-10	7.0900	7.0900	7.0000	7.0000	-3.978%	15	303	-54.571%
2025-09-08	7.3000	7.3000	7.2900	7.2900	+2.676%	10	289	-56.379%
2025-09-02	7.1000	7.1000	7.1000	7.1000	+1.429%	2	279	-55.211%
2025-08-28	7.0000	7.0000	7.0000	7.0000	-11.392%	1	281	-54.571%
2025-08-25	7.9000	7.9000	7.9000	7.9000	-10.227%	1	280	-59.747%
2025-08-20	8.4000	9.0000	8.4000	8.8000	+12.821%	42	279	-63.864%
2025-08-19	7.7000	7.8000	7.7000	7.8000	+4.000%	2	312	-59.231%
2025-08-15	7.5000	7.5000	7.5000	7.5000	+1.351%	1	313	-57.600%
2025-08-14	7.4000	7.4000	7.4000	7.4000	+2.778%	3	312	-57.027%
2025-08-12	7.2000	7.2000	7.2000	7.2000	+4.651%	1	315	-55.833%
2025-08-11	7.2000	7.2000	6.8800	6.8800	-7.027%	23	314	-53.779%
2025-08-08	7.8700	7.8700	7.4000	7.4000	-26.000%	24	291	-57.027%
2025-07-31	10.0000	10.0000	10.0000	10.0000	-2.439%	1	274	-68.200%
2025-07-30	12.0000	12.0000	10.2500	10.2500	-27.253%	105	273	-68.976%
2025-07-25	14.0900	14.0900	14.0900	14.0900	-0.071%	1	195	-77.431%
2025-07-24	14.1000	14.1000	14.1000	14.1000	+1.439%	3	195	-77.447%
2025-07-22	13.9000	13.9000	13.9000	13.9000	+15.833%	1	198	-77.122%
2025-07-15	12.0000	12.0000	12.0000	12.0000	-14.286%	5	199	-73.500%
2025-07-02	14.0000	14.0000	14.0000	14.0000	+0.719%	10	194	-77.286%
2025-07-01	13.0000	13.9000	13.0000	13.9000	+16.807%	7	194	-77.122%
2025-06-30	12.0000	12.0000	11.9000	11.9000	-20.667%	16	193	-73.277%
2025-06-20	15.0000	15.0000	15.0000	15.0000	+26.050%	6	177	-78.800%
2025-05-28	12.1000	12.1000	11.9000	11.9000	-0.833%	2	174	-73.277%
2025-05-27	12.0000	12.0000	12.0000	12.0000	+4.348%	3	174	-73.500%
2025-05-23	11.4000	11.5000	11.4000	11.5000	+2.862%	150	99	-72.348%
2025-05-21	11.1800	11.1800	11.1800	11.1800	+1.636%	2	99	-71.556%
2025-05-19	10.9000	11.0000	10.9000	11.0000	-17.293%	74	97	-71.091%
2025-04-11	13.0000	13.3000	13.0000	13.3000	-6.338%	4	41	-76.090%
2025-04-03	13.9000	14.2000	13.9000	14.2000	+10.078%	3	40	-77.606%
2025-04-02	12.9000	12.9000	12.9000	12.9000	-5.839%	1	38	-75.349%
2025-04-01	13.7000	13.7000	13.7000	13.7000	+7.031%	2	38	-76.788%
2025-03-27	12.8000	12.8000	12.8000	12.8000	+3.812%	1	36	-75.156%
2025-03-26	12.3300	12.3300	12.3300	12.3300	+12.091%	1	35	-74.209%
2025-03-25	11.0000	11.0000	11.0000	11.0000	-0.901%	1	35	-71.091%
2025-03-24	11.1000	11.1000	11.1000	11.1000	-1.770%	2	34	-71.351%
2025-03-13	11.3000	11.3000	11.3000	11.3000	-23.545%	1	32	-71.858%
2025-03-07	14.7500	14.7800	14.5000	14.7800	+41.165%	32	32	-78.484%
2025-02-28	10.9600	10.9600	10.4700	10.4700	-2.332%	4	43	-69.628%
2025-02-26	10.7200	10.7200	10.7200	10.7200	-6.620%	1	45	-70.336%
2025-02-21	11.4800	11.4800	11.4800	11.4800	+14.800%	8	45	-72.300%
2025-02-20	10.0000	10.0000	10.0000	10.0000	+5.263%	3	49	-68.200%
2025-02-19	9.4300	9.5000	9.4300	9.5000	+5.556%	7	52	-66.526%
2025-02-18	9.0000	9.0000	9.0000	9.0000	0.000%	1	59	-64.667%
2025-02-13	9.0000	9.0000	9.0000	9.0000	+5.882%	1	61	-64.667%
2025-02-11	7.6000	8.5000	7.6000	8.5000	+34.921%	4	61	-62.588%
2025-02-10	6.3000	6.3000	6.3000	6.3000	+14.545%	2	65	-49.524%
2025-02-05	5.5000	5.5000	5.5000	5.5000	-9.241%	1	65	-42.182%
2025-02-04	6.0600	6.0600	6.0600	6.0600	+2.712%	2	64	-47.525%
2025-01-22	6.5500	6.5500	5.9000	5.9000	-10.606%	4	66	-46.102%
2025-01-21	6.6000	6.6000	6.6000	6.6000	+1.538%	1	62	-51.818%
2025-01-15	6.5000	6.5000	6.5000	6.5000	-1.515%	1	62	-51.077%
2025-01-10	6.7900	6.7900	6.6000	6.6000	-7.692%	6	61	-51.818%
2025-01-08	7.1500	7.1500	7.1500	7.1500	-9.494%	15	43	-55.524%
2025-01-07	7.9000	7.9000	7.9000	7.9000	+8.219%	16	43	-59.747%
2025-01-06	7.5000	7.5000	7.3000	7.3000	-12.048%	6	46	-56.438%
2025-01-03	8.3000	8.3000	8.3000	8.3000	+3.491%	2	40	-61.687%
2024-12-31	8.0000	8.0200	8.0000	8.0200	+0.250%	2	37	-60.349%
2024-12-30	8.0000	8.0000	8.0000	8.0000	-2.081%	1	37	-60.250%
2024-12-26	8.3000	8.3000	8.1700	8.1700	-14.000%	2	36	-61.077%
2024-12-13	9.5000	9.5000	9.5000	9.5000	+7.955%	20	34	-66.526%
2024-12-09	8.8000	8.8000	8.0900	8.8000	-4.348%	16	43	-63.864%
2024-12-05	9.3000	9.3000	9.2000	9.2000	-1.075%	4	27	-65.435%
2024-12-04	9.3000	9.3000	9.3000	9.3000	-7.093%	1	23	-65.806%
2024-11-19	10.0100	10.0100	10.0100	10.0100	-25.852%	3	22	-68.232%
2024-11-04	13.5000	13.5000	13.5000	13.5000	-12.903%	1	19	-76.444%
2024-10-08	15.5000	15.5000	15.5000	15.5000	-4.321%	16	18	-79.484%
2024-10-04	16.2000	16.2000	16.2000	16.2000	0.000%	4	2	-80.370%