Dark

MDLZ20270115C65
MDLZ Jan 15 2027 65.00 Call (MDLZ270115C00065000)
option OPRA

EOD

Sep 29, 2026

0.9500-32.143%(-0.4500)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0500	1.0500	0.9500	0.9500	-32.143%	96	827	0.000%
2026-09-28	1.4000	1.4000	1.4000	1.4000	+12.000%	2	732	-32.143%
2026-09-25	1.2500	1.2500	1.1500	1.2500	-19.355%	33	732	-24.000%
2026-09-24	1.7000	1.7000	1.4500	1.5500	+1.307%	22	742	-38.710%
2026-09-23	1.5300	1.5300	1.5300	1.5300	+1.325%	1	751	-37.908%
2026-09-22	1.7000	1.7000	1.5100	1.5100	+16.154%	3	752	-37.086%
2026-09-21	1.4000	1.4000	1.2500	1.3000	-38.095%	13	751	-26.923%
2026-09-17	2.1000	2.1000	1.9000	2.1000	-6.667%	142	738	-54.762%
2026-09-16	2.1100	2.2500	2.1100	2.2500	0.000%	3	800	-57.778%
2026-09-11	2.2500	2.2500	2.2500	2.2500	+4.651%	7	798	-57.778%
2026-09-10	2.2700	2.2800	2.1500	2.1500	+7.500%	4	791	-55.814%
2026-09-08	2.0800	2.0800	2.0000	2.0000	+3.627%	29	789	-52.500%
2026-09-03	1.9300	1.9300	1.9300	1.9300	-21.224%	1	781	-50.777%
2026-09-02	2.0200	2.5000	2.0200	2.4500	+11.364%	38	781	-61.224%
2026-09-01	2.2000	2.2000	2.2000	2.2000	-17.293%	27	782	-56.818%
2026-08-27	2.6000	2.6600	2.6000	2.6600	-6.667%	17	782	-64.286%
2026-08-26	3.3400	3.3400	2.8500	2.8500	-25.781%	16	782	-66.667%
2026-08-25	3.8400	3.8400	3.8400	3.8400	-0.775%	1	779	-75.260%
2026-08-24	3.8700	3.8700	3.8700	3.8700	+1.309%	1	779	-75.452%
2026-08-20	3.8200	3.8200	3.8200	3.8200	+9.143%	1	778	-75.131%
2026-08-19	2.9600	3.5000	2.9600	3.5000	+16.667%	19	779	-72.857%
2026-08-17	3.0000	3.0000	3.0000	3.0000	-11.765%	15	779	-68.333%
2026-08-14	3.4000	3.4000	3.4000	3.4000	+36.000%	23	779	-72.059%
2026-08-11	2.5000	2.5000	2.5000	2.5000	0.000%	2	779	-62.000%
2026-08-10	2.8500	2.8500	2.5000	2.5000	-24.242%	104	777	-62.000%
2026-08-07	3.4000	3.4000	3.3000	3.3000	0.000%	61	821	-71.212%
2026-08-06	3.3000	3.3000	3.3000	3.3000	-2.367%	5	828	-71.212%
2026-07-31	3.3800	3.3800	3.3800	3.3800	-26.522%	1	827	-71.893%
2026-07-29	5.5000	5.5000	4.6000	4.6000	+31.429%	25	826	-79.348%
2026-07-28	4.0000	4.0000	3.4000	3.5000	+41.700%	13	826	-72.857%
2026-07-23	2.4700	2.4700	2.4700	2.4700	-7.491%	2	824	-61.538%
2026-07-22	2.5000	2.6700	2.5000	2.6700	+11.250%	15	824	-64.419%
2026-07-21	2.4000	2.4000	2.4000	2.4000	-5.882%	5	811	-60.417%
2026-07-20	2.8700	2.8700	2.5500	2.5500	-12.069%	21	810	-62.745%
2026-07-17	3.4000	3.4000	2.9000	2.9000	+23.404%	166	811	-67.241%
2026-07-13	2.3500	2.3500	2.3500	2.3500	+14.634%	2	966	-59.574%
2026-07-10	2.0000	2.0500	2.0000	2.0500	-13.866%	3	966	-53.659%
2026-07-08	2.3800	2.3800	2.3800	2.3800	+1.277%	1	965	-60.084%
2026-07-07	2.5000	2.5000	2.3000	2.3500	+11.905%	9	964	-59.574%
2026-07-06	2.0000	2.1000	2.0000	2.1000	-22.222%	35	965	-54.762%
2026-07-02	2.7000	2.7000	2.7000	2.7000	+42.105%	2	943	-64.815%
2026-06-30	2.0500	2.1100	1.9000	1.9000	-19.831%	64	943	-50.000%
2026-06-29	2.3000	2.3700	2.3000	2.3700	-21.523%	4	931	-59.916%
2026-06-26	3.0200	3.0200	3.0200	3.0200	-8.485%	1	928	-68.543%
2026-06-24	3.0000	3.4000	3.0000	3.3000	+20.000%	169	927	-71.212%
2026-06-23	2.5000	2.7800	2.5000	2.7500	+19.565%	3	758	-65.455%
2026-06-22	2.0000	2.5000	2.0000	2.3000	-6.883%	5	755	-58.696%
2026-06-18	2.5500	2.5500	2.4700	2.4700	-5.000%	14	734	-61.538%
2026-06-17	2.6000	2.6700	2.6000	2.6000	-21.212%	6	734	-63.462%
2026-06-15	3.3000	3.3000	3.3000	3.3000	-19.512%	3	734	-71.212%
2026-06-12	3.9000	4.1000	3.8900	4.1000	-12.393%	28	731	-76.829%
2026-06-11	4.5000	4.6800	4.5000	4.6800	-0.426%	2	724	-79.701%
2026-06-10	4.6000	4.7000	4.5600	4.7000	+25.333%	16	723	-79.787%
2026-06-05	3.2000	4.0500	3.2000	3.7500	+7.759%	36	723	-74.667%
2026-06-04	3.4800	3.4800	3.4800	3.4800	+2.353%	1	722	-72.701%
2026-06-03	3.6000	3.6000	3.4000	3.4000	+5.590%	5	722	-72.059%
2026-06-01	3.2200	3.2200	3.2200	3.2200	-2.424%	2	719	-70.497%
2026-05-29	3.3000	3.3000	3.3000	3.3000	-11.051%	6	717	-71.212%
2026-05-28	3.7100	3.7100	3.7100	3.7100	+9.118%	10	717	-74.394%
2026-05-27	3.4000	3.4000	3.4000	3.4000	-1.163%	3	717	-72.059%
2026-05-26	3.4400	3.4400	3.4400	3.4400	+2.687%	1	714	-72.384%
2026-05-22	3.4400	3.4400	3.3500	3.3500	+2.446%	2	713	-71.642%
2026-05-20	3.2700	3.2700	3.2700	3.2700	+2.830%	1	712	-70.948%
2026-05-13	3.1800	3.1800	3.1800	3.1800	-13.821%	2	711	-70.126%
2026-05-12	3.6500	3.6900	3.6500	3.6900	+7.267%	5	710	-74.255%
2026-05-11	3.4000	3.4400	3.4000	3.4400	-1.714%	15	710	-72.384%
2026-05-06	3.5000	3.5000	3.5000	3.5000	-3.581%	4	692	-72.857%
2026-05-05	3.0000	3.6300	3.0000	3.6300	+4.611%	26	688	-73.829%
2026-05-04	3.3700	3.4700	3.3700	3.4700	-0.857%	12	663	-72.622%
2026-05-01	3.5000	3.5000	3.5000	3.5000	+1.156%	63	588	-72.857%
2026-04-30	3.5000	3.5000	3.4600	3.4600	-1.143%	15	588	-72.543%
2026-04-29	3.5200	3.7000	3.5000	3.5000	+70.732%	6	584	-72.857%
2026-04-24	2.0500	2.0500	2.0500	2.0500	+7.895%	1	579	-53.659%
2026-04-21	1.8700	1.9000	1.8500	1.9000	-30.909%	7	576	-50.000%
2026-04-14	2.6000	2.7500	2.6000	2.7500	+5.769%	17	576	-65.455%
2026-04-13	2.6000	2.6000	2.6000	2.6000	-16.129%	1	568	-63.462%
2026-04-10	3.1000	3.1000	3.1000	3.1000	+6.897%	1	568	-69.355%
2026-04-09	3.1000	3.1000	2.9000	2.9000	+1.754%	18	568	-67.241%
2026-04-08	2.8500	2.8500	2.8500	2.8500	+4.015%	2	552	-66.667%
2026-04-07	3.0000	3.0000	2.7400	2.7400	-7.119%	4	552	-65.328%
2026-04-06	2.9500	2.9500	2.9500	2.9500	+15.686%	1	548	-67.797%
2026-04-02	2.5400	2.5500	2.5400	2.5500	-1.923%	15	533	-62.745%
2026-04-01	2.7000	2.7000	2.5000	2.6000	-0.383%	16	533	-63.462%
2026-03-31	2.8500	2.8500	2.6100	2.6100	-18.438%	11	517	-63.602%
2026-03-30	3.2000	3.2000	3.2000	3.2000	+14.286%	4	506	-70.313%
2026-03-26	2.9000	3.0000	2.8000	2.8000	+11.111%	20	503	-66.071%
2026-03-23	2.4900	2.5200	2.4900	2.5200	+1.205%	7	486	-62.302%
2026-03-20	2.5500	2.5500	2.4900	2.4900	-17.000%	5	479	-61.847%
2026-03-17	2.7500	3.0000	2.7500	3.0000	+57.895%	7	476	-68.333%
2026-03-11	1.9000	1.9000	1.9000	1.9000	-24.000%	5	469	-50.000%
2026-03-10	2.5000	2.5000	2.5000	2.5000	-14.676%	3	464	-62.000%
2026-03-09	2.9300	2.9300	2.9300	2.9300	+1.034%	3	461	-67.577%
2026-03-06	1.9000	2.9000	1.9000	2.9000	-27.500%	4	464	-67.241%
2026-02-27	4.0000	4.0000	4.0000	4.0000	+22.324%	1	461	-76.250%
2026-02-25	3.2700	3.2700	3.2700	3.2700	-3.824%	8	453	-70.948%
2026-02-23	3.5000	3.5000	3.4000	3.4000	+2.719%	2	453	-72.059%
2026-02-18	3.3100	3.3100	3.3100	3.3100	+3.438%	3	451	-71.299%
2026-02-17	3.8000	3.8000	3.2000	3.2000	-30.435%	12	451	-70.313%
2026-02-13	4.4000	4.6000	4.4000	4.6000	+2.222%	4	443	-79.348%
2026-02-12	4.5000	4.5000	4.5000	4.5000	+12.500%	80	443	-78.889%
2026-02-11	3.9000	4.0000	3.9000	4.0000	+6.667%	111	363	-76.250%
2026-02-10	3.7500	3.7500	3.7500	3.7500	+4.167%	2	260	-74.667%
2026-02-09	3.6000	3.6000	3.6000	3.6000	+5.882%	1	260	-73.611%
2026-02-06	3.3300	3.4000	3.3300	3.4000	+6.250%	8	260	-72.059%
2026-02-05	3.2000	3.2000	3.2000	3.2000	+3.226%	4	258	-70.313%
2026-02-04	3.2000	3.2000	3.1000	3.1000	+13.139%	4	255	-69.355%
2026-02-02	2.2500	2.7400	2.2500	2.7400	+30.476%	3	252	-65.328%
2026-01-30	2.1000	2.1000	2.1000	2.1000	-10.638%	10	249	-54.762%
2026-01-29	2.3500	2.3500	2.3500	2.3500	+2.174%	5	239	-59.574%
2026-01-28	2.3000	2.3000	2.3000	2.3000	-12.548%	2	237	-58.696%
2026-01-26	2.6300	2.6300	2.6300	2.6300	+19.545%	2	236	-63.878%
2026-01-21	2.3400	2.3400	2.2000	2.2000	-12.000%	5	235	-56.818%
2026-01-20	2.0500	2.5500	2.0500	2.5000	+21.951%	18	232	-62.000%
2026-01-14	2.0500	2.0500	2.0500	2.0500	+7.895%	1	226	-53.659%
2026-01-13	1.9000	1.9000	1.9000	1.9000	+50.794%	1	226	-50.000%
2026-01-08	1.2000	1.2600	1.2000	1.2600	+26.000%	3	225	-24.603%
2026-01-06	1.0000	1.0000	1.0000	1.0000	-21.260%	5	222	-5.000%
2025-12-29	1.2400	1.2700	1.2400	1.2700	-27.429%	20	222	-25.197%
2025-12-18	1.7500	1.7500	1.7500	1.7500	0.000%	10	222	-45.714%
2025-12-16	1.7500	1.7500	1.7500	1.7500	-8.377%	1	222	-45.714%
2025-12-15	1.9100	1.9100	1.9100	1.9100	+20.126%	1	223	-50.262%
2025-12-10	2.0000	2.0000	1.5900	1.5900	-24.286%	2	224	-40.252%
2025-12-05	2.8700	2.8700	2.1000	2.1000	0.000%	16	223	-54.762%
2025-12-02	2.1000	2.1000	2.1000	2.1000	-16.000%	9	211	-54.762%
2025-11-24	2.5000	2.5000	2.5000	2.5000	0.000%	5	202	-62.000%
2025-11-20	3.0000	3.0000	2.5000	2.5000	-15.254%	16	197	-62.000%
2025-11-14	2.9500	2.9500	2.9500	2.9500	-10.876%	5	185	-67.797%
2025-11-13	3.3100	3.3100	3.3100	3.3100	-5.429%	1	185	-71.299%
2025-11-03	3.5000	3.5000	3.5000	3.5000	-36.937%	6	184	-72.857%
2025-10-28	5.3000	5.5500	5.3000	5.5500	+11.000%	2	184	-82.883%
2025-10-22	5.0000	5.0000	5.0000	5.0000	-3.846%	2	182	-81.000%
2025-10-08	5.3000	5.3000	5.2000	5.2000	-13.333%	21	180	-81.731%
2025-10-01	6.0000	6.0000	6.0000	6.0000	+1.695%	10	165	-84.167%
2025-09-23	5.9000	5.9000	5.9000	5.9000	0.000%	1	165	-83.898%
2025-09-22	5.9000	5.9000	5.9000	5.9000	+7.273%	1	165	-83.898%
2025-09-19	5.5000	5.5000	5.5000	5.5000	-1.786%	6	164	-82.727%
2025-09-16	5.6000	5.6000	5.6000	5.6000	+9.162%	2	164	-83.036%
2025-09-15	5.1100	5.1300	5.1100	5.1300	+2.806%	40	166	-81.481%
2025-09-10	4.9900	4.9900	4.9900	4.9900	+5.053%	5	189	-80.962%
2025-09-04	4.7500	4.7500	4.7500	4.7500	+2.592%	1	184	-80.000%
2025-08-28	4.6300	4.6300	4.6300	4.6300	-14.259%	1	183	-79.482%
2025-08-25	5.3000	5.4000	5.3000	5.4000	-3.571%	2	182	-82.407%
2025-08-22	5.5000	5.6000	5.4000	5.6000	-4.274%	13	183	-83.036%
2025-08-20	6.0000	6.3200	5.7600	5.8500	+17.000%	107	175	-83.761%
2025-08-13	5.1300	5.1300	5.0000	5.0000	0.000%	6	175	-81.000%
2025-08-08	5.2200	5.2200	5.0000	5.0000	-9.091%	2	174	-81.000%
2025-08-07	5.5000	5.5000	5.5000	5.5000	+1.852%	5	174	-82.727%
2025-08-06	5.5200	5.5200	5.4000	5.4000	-16.923%	11	169	-82.407%
2025-08-04	6.5000	6.5000	6.5000	6.5000	-1.216%	8	176	-85.385%
2025-08-01	6.6300	6.6300	6.5800	6.5800	-12.732%	5	184	-85.562%
2025-07-30	7.5400	7.5400	7.5400	7.5400	-28.190%	21	183	-87.401%
2025-07-17	10.5000	10.5000	10.5000	10.5000	-7.080%	2	202	-90.952%
2025-07-02	11.3000	11.3000	11.3000	11.3000	+18.947%	3	202	-91.593%
2025-06-23	9.5000	9.5000	9.5000	9.5000	-2.062%	1	202	-90.000%
2025-06-13	9.6000	9.7000	9.6000	9.7000	+18.293%	4	201	-90.206%
2025-05-21	8.2000	8.2000	8.2000	8.2000	-16.751%	2	200	-88.415%
2025-05-08	9.8500	9.8500	9.8500	9.8500	+9.444%	1	200	-90.355%
2025-04-25	9.0000	9.0000	9.0000	9.0000	-8.163%	2	201	-89.444%
2025-04-03	9.8000	9.8000	9.8000	9.8000	+5.832%	1	201	-90.306%
2025-04-02	9.2000	9.2600	9.2000	9.2600	+9.069%	3	200	-89.741%
2025-03-24	8.4900	8.4900	8.4900	8.4900	-29.250%	10	198	-88.810%
2025-03-07	10.2100	12.0000	10.2100	12.0000	+33.333%	6	193	-92.083%
2025-02-26	9.0000	9.0000	9.0000	9.0000	+8.434%	2	193	-89.444%
2025-02-21	8.0000	8.3000	8.0000	8.3000	+10.667%	42	193	-88.554%
2025-02-20	7.5000	7.5000	7.5000	7.5000	+5.042%	10	188	-87.333%
2025-02-19	7.1400	7.1400	7.1400	7.1400	+2.734%	1	188	-86.695%
2025-02-14	6.9500	6.9500	6.9500	6.9500	+29.423%	20	188	-86.331%
2025-02-07	5.3700	5.3700	5.3700	5.3700	+43.200%	10	188	-82.309%
2025-02-05	3.7500	3.7500	3.7500	3.7500	-23.469%	1	182	-74.667%
2025-02-03	4.9400	4.9400	4.9000	4.9000	+10.609%	2	182	-80.612%
2025-01-15	4.4300	4.4300	4.4300	4.4300	+0.454%	10	183	-78.555%
2025-01-14	4.4100	4.4100	4.4100	4.4100	-23.570%	6	173	-78.458%
2025-01-03	5.7700	5.7700	5.7700	5.7700	+6.852%	2	167	-83.536%
2024-12-30	5.4000	5.4000	5.4000	5.4000	-8.163%	2	167	-82.407%
2024-12-27	5.8800	5.8800	5.8800	5.8800	-1.176%	4	167	-83.844%
2024-12-19	5.9400	5.9500	5.9400	5.9500	+12.264%	2	165	-84.034%
2024-12-17	5.3000	5.3000	5.3000	5.3000	-23.188%	1	165	-82.075%
2024-12-13	6.2500	6.9000	6.2500	6.9000	+9.524%	12	165	-86.232%
2024-12-09	6.3000	6.3000	6.3000	6.3000	-12.500%	100	165	-84.921%
2024-12-06	7.2000	7.2000	7.2000	7.2000	-5.882%	32	66	-86.806%
2024-11-26	7.4300	7.6500	7.4300	7.6500	0.000%	22	66	-87.582%
2024-11-18	7.6500	7.6500	7.6500	7.6500	-39.764%	1	74	-87.582%
2024-10-03	12.7000	12.7000	12.7000	12.7000	-11.806%	19	74	-92.520%
2024-09-26	12.7000	14.4000	12.7000	14.4000	-2.041%	48	65	-93.403%
2024-09-20	14.7000	14.7000	14.7000	14.7000	-5.769%	38	25	-93.537%
2024-09-18	15.6000	15.6000	15.6000	15.6000	-1.887%	3	6	-93.910%
2024-09-17	15.9000	15.9000	15.9000	15.9000	0.000%	3	3	-94.025%