Dark

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

EOD

Aug 11, 2026

2.500.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	2.5000	2.5000	2.5000	2.5000	0.000%	2	779	0.000%
2026-08-10	2.8500	2.8500	2.5000	2.5000	-24.242%	104	777	0.000%
2026-08-07	3.4000	3.4000	3.3000	3.3000	0.000%	61	821	-24.242%
2026-08-06	3.3000	3.3000	3.3000	3.3000	-2.367%	5	828	-24.242%
2026-07-31	3.3800	3.3800	3.3800	3.3800	-26.522%	1	827	-26.036%
2026-07-29	5.5000	5.5000	4.6000	4.6000	+31.429%	25	826	-45.652%
2026-07-28	4.0000	4.0000	3.4000	3.5000	+41.700%	13	826	-28.571%
2026-07-23	2.4700	2.4700	2.4700	2.4700	-7.491%	2	824	+1.215%
2026-07-22	2.5000	2.6700	2.5000	2.6700	+11.250%	15	824	-6.367%
2026-07-21	2.4000	2.4000	2.4000	2.4000	-5.882%	5	811	+4.167%
2026-07-20	2.8700	2.8700	2.5500	2.5500	-12.069%	21	810	-1.961%
2026-07-17	3.4000	3.4000	2.9000	2.9000	+23.404%	166	811	-13.793%
2026-07-13	2.3500	2.3500	2.3500	2.3500	+14.634%	2	966	+6.383%
2026-07-10	2.0000	2.0500	2.0000	2.0500	-13.866%	3	966	+21.951%
2026-07-08	2.3800	2.3800	2.3800	2.3800	+1.277%	1	965	+5.042%
2026-07-07	2.5000	2.5000	2.3000	2.3500	+11.905%	9	964	+6.383%
2026-07-06	2.0000	2.1000	2.0000	2.1000	-22.222%	35	965	+19.048%
2026-07-02	2.7000	2.7000	2.7000	2.7000	+42.105%	2	943	-7.407%
2026-06-30	2.0500	2.1100	1.9000	1.9000	-19.831%	64	943	+31.579%
2026-06-29	2.3000	2.3700	2.3000	2.3700	-21.523%	4	931	+5.485%
2026-06-26	3.0200	3.0200	3.0200	3.0200	-8.485%	1	928	-17.219%
2026-06-24	3.0000	3.4000	3.0000	3.3000	+20.000%	169	927	-24.242%
2026-06-23	2.5000	2.7800	2.5000	2.7500	+19.565%	3	758	-9.091%
2026-06-22	2.0000	2.5000	2.0000	2.3000	-6.883%	5	755	+8.696%
2026-06-18	2.5500	2.5500	2.4700	2.4700	-5.000%	14	734	+1.215%
2026-06-17	2.6000	2.6700	2.6000	2.6000	-21.212%	6	734	-3.846%
2026-06-15	3.3000	3.3000	3.3000	3.3000	-19.512%	3	734	-24.242%
2026-06-12	3.9000	4.1000	3.8900	4.1000	-12.393%	28	731	-39.024%
2026-06-11	4.5000	4.6800	4.5000	4.6800	-0.426%	2	724	-46.581%
2026-06-10	4.6000	4.7000	4.5600	4.7000	+25.333%	16	723	-46.809%
2026-06-05	3.2000	4.0500	3.2000	3.7500	+7.759%	36	723	-33.333%
2026-06-04	3.4800	3.4800	3.4800	3.4800	+2.353%	1	722	-28.161%
2026-06-03	3.6000	3.6000	3.4000	3.4000	+5.590%	5	722	-26.471%
2026-06-01	3.2200	3.2200	3.2200	3.2200	-2.424%	2	719	-22.360%
2026-05-29	3.3000	3.3000	3.3000	3.3000	-11.051%	6	717	-24.242%
2026-05-28	3.7100	3.7100	3.7100	3.7100	+9.118%	10	717	-32.615%
2026-05-27	3.4000	3.4000	3.4000	3.4000	-1.163%	3	717	-26.471%
2026-05-26	3.4400	3.4400	3.4400	3.4400	+2.687%	1	714	-27.326%
2026-05-22	3.4400	3.4400	3.3500	3.3500	+2.446%	2	713	-25.373%
2026-05-20	3.2700	3.2700	3.2700	3.2700	+2.830%	1	712	-23.547%
2026-05-13	3.1800	3.1800	3.1800	3.1800	-13.821%	2	711	-21.384%
2026-05-12	3.6500	3.6900	3.6500	3.6900	+7.267%	5	710	-32.249%
2026-05-11	3.4000	3.4400	3.4000	3.4400	-1.714%	15	710	-27.326%
2026-05-06	3.5000	3.5000	3.5000	3.5000	-3.581%	4	692	-28.571%
2026-05-05	3.0000	3.6300	3.0000	3.6300	+4.611%	26	688	-31.129%
2026-05-04	3.3700	3.4700	3.3700	3.4700	-0.857%	12	663	-27.954%
2026-05-01	3.5000	3.5000	3.5000	3.5000	+1.156%	63	588	-28.571%
2026-04-30	3.5000	3.5000	3.4600	3.4600	-1.143%	15	588	-27.746%
2026-04-29	3.5200	3.7000	3.5000	3.5000	+70.732%	6	584	-28.571%
2026-04-24	2.0500	2.0500	2.0500	2.0500	+7.895%	1	579	+21.951%
2026-04-21	1.8700	1.9000	1.8500	1.9000	-30.909%	7	576	+31.579%
2026-04-14	2.6000	2.7500	2.6000	2.7500	+5.769%	17	576	-9.091%
2026-04-13	2.6000	2.6000	2.6000	2.6000	-16.129%	1	568	-3.846%
2026-04-10	3.1000	3.1000	3.1000	3.1000	+6.897%	1	568	-19.355%
2026-04-09	3.1000	3.1000	2.9000	2.9000	+1.754%	18	568	-13.793%
2026-04-08	2.8500	2.8500	2.8500	2.8500	+4.015%	2	552	-12.281%
2026-04-07	3.0000	3.0000	2.7400	2.7400	-7.119%	4	552	-8.759%
2026-04-06	2.9500	2.9500	2.9500	2.9500	+15.686%	1	548	-15.254%
2026-04-02	2.5400	2.5500	2.5400	2.5500	-1.923%	15	533	-1.961%
2026-04-01	2.7000	2.7000	2.5000	2.6000	-0.383%	16	533	-3.846%
2026-03-31	2.8500	2.8500	2.6100	2.6100	-18.438%	11	517	-4.215%
2026-03-30	3.2000	3.2000	3.2000	3.2000	+14.286%	4	506	-21.875%
2026-03-26	2.9000	3.0000	2.8000	2.8000	+11.111%	20	503	-10.714%
2026-03-23	2.4900	2.5200	2.4900	2.5200	+1.205%	7	486	-0.794%
2026-03-20	2.5500	2.5500	2.4900	2.4900	-17.000%	5	479	+0.402%
2026-03-17	2.7500	3.0000	2.7500	3.0000	+57.895%	7	476	-16.667%
2026-03-11	1.9000	1.9000	1.9000	1.9000	-24.000%	5	469	+31.579%
2026-03-10	2.5000	2.5000	2.5000	2.5000	-14.676%	3	464	0.000%
2026-03-09	2.9300	2.9300	2.9300	2.9300	+1.034%	3	461	-14.676%
2026-03-06	1.9000	2.9000	1.9000	2.9000	-27.500%	4	464	-13.793%
2026-02-27	4.0000	4.0000	4.0000	4.0000	+22.324%	1	461	-37.500%
2026-02-25	3.2700	3.2700	3.2700	3.2700	-3.824%	8	453	-23.547%
2026-02-23	3.5000	3.5000	3.4000	3.4000	+2.719%	2	453	-26.471%
2026-02-18	3.3100	3.3100	3.3100	3.3100	+3.438%	3	451	-24.471%
2026-02-17	3.8000	3.8000	3.2000	3.2000	-30.435%	12	451	-21.875%
2026-02-13	4.4000	4.6000	4.4000	4.6000	+2.222%	4	443	-45.652%
2026-02-12	4.5000	4.5000	4.5000	4.5000	+12.500%	80	443	-44.444%
2026-02-11	3.9000	4.0000	3.9000	4.0000	+6.667%	111	363	-37.500%
2026-02-10	3.7500	3.7500	3.7500	3.7500	+4.167%	2	260	-33.333%
2026-02-09	3.6000	3.6000	3.6000	3.6000	+5.882%	1	260	-30.556%
2026-02-06	3.3300	3.4000	3.3300	3.4000	+6.250%	8	260	-26.471%
2026-02-05	3.2000	3.2000	3.2000	3.2000	+3.226%	4	258	-21.875%
2026-02-04	3.2000	3.2000	3.1000	3.1000	+13.139%	4	255	-19.355%
2026-02-02	2.2500	2.7400	2.2500	2.7400	+30.476%	3	252	-8.759%
2026-01-30	2.1000	2.1000	2.1000	2.1000	-10.638%	10	249	+19.048%
2026-01-29	2.3500	2.3500	2.3500	2.3500	+2.174%	5	239	+6.383%
2026-01-28	2.3000	2.3000	2.3000	2.3000	-12.548%	2	237	+8.696%
2026-01-26	2.6300	2.6300	2.6300	2.6300	+19.545%	2	236	-4.943%
2026-01-21	2.3400	2.3400	2.2000	2.2000	-12.000%	5	235	+13.636%
2026-01-20	2.0500	2.5500	2.0500	2.5000	+21.951%	18	232	0.000%
2026-01-14	2.0500	2.0500	2.0500	2.0500	+7.895%	1	226	+21.951%
2026-01-13	1.9000	1.9000	1.9000	1.9000	+50.794%	1	226	+31.579%
2026-01-08	1.2000	1.2600	1.2000	1.2600	+26.000%	3	225	+98.413%
2026-01-06	1.0000	1.0000	1.0000	1.0000	-21.260%	5	222	+150.000%
2025-12-29	1.2400	1.2700	1.2400	1.2700	-27.429%	20	222	+96.850%
2025-12-18	1.7500	1.7500	1.7500	1.7500	0.000%	10	222	+42.857%
2025-12-16	1.7500	1.7500	1.7500	1.7500	-8.377%	1	222	+42.857%
2025-12-15	1.9100	1.9100	1.9100	1.9100	+20.126%	1	223	+30.890%
2025-12-10	2.0000	2.0000	1.5900	1.5900	-24.286%	2	224	+57.233%
2025-12-05	2.8700	2.8700	2.1000	2.1000	0.000%	16	223	+19.048%
2025-12-02	2.1000	2.1000	2.1000	2.1000	-16.000%	9	211	+19.048%
2025-11-24	2.5000	2.5000	2.5000	2.5000	0.000%	5	202	0.000%
2025-11-20	3.0000	3.0000	2.5000	2.5000	-15.254%	16	197	0.000%
2025-11-14	2.9500	2.9500	2.9500	2.9500	-10.876%	5	185	-15.254%
2025-11-13	3.3100	3.3100	3.3100	3.3100	-5.429%	1	185	-24.471%
2025-11-03	3.5000	3.5000	3.5000	3.5000	-36.937%	6	184	-28.571%
2025-10-28	5.3000	5.5500	5.3000	5.5500	+11.000%	2	184	-54.955%
2025-10-22	5.0000	5.0000	5.0000	5.0000	-3.846%	2	182	-50.000%
2025-10-08	5.3000	5.3000	5.2000	5.2000	-13.333%	21	180	-51.923%
2025-10-01	6.0000	6.0000	6.0000	6.0000	+1.695%	10	165	-58.333%
2025-09-23	5.9000	5.9000	5.9000	5.9000	0.000%	1	165	-57.627%
2025-09-22	5.9000	5.9000	5.9000	5.9000	+7.273%	1	165	-57.627%
2025-09-19	5.5000	5.5000	5.5000	5.5000	-1.786%	6	164	-54.545%
2025-09-16	5.6000	5.6000	5.6000	5.6000	+9.162%	2	164	-55.357%
2025-09-15	5.1100	5.1300	5.1100	5.1300	+2.806%	40	166	-51.267%
2025-09-10	4.9900	4.9900	4.9900	4.9900	+5.053%	5	189	-49.900%
2025-09-04	4.7500	4.7500	4.7500	4.7500	+2.592%	1	184	-47.368%
2025-08-28	4.6300	4.6300	4.6300	4.6300	-14.259%	1	183	-46.004%
2025-08-25	5.3000	5.4000	5.3000	5.4000	-3.571%	2	182	-53.704%
2025-08-22	5.5000	5.6000	5.4000	5.6000	-4.274%	13	183	-55.357%
2025-08-20	6.0000	6.3200	5.7600	5.8500	+17.000%	107	175	-57.265%
2025-08-13	5.1300	5.1300	5.0000	5.0000	0.000%	6	175	-50.000%
2025-08-08	5.2200	5.2200	5.0000	5.0000	-9.091%	2	174	-50.000%
2025-08-07	5.5000	5.5000	5.5000	5.5000	+1.852%	5	174	-54.545%
2025-08-06	5.5200	5.5200	5.4000	5.4000	-16.923%	11	169	-53.704%
2025-08-04	6.5000	6.5000	6.5000	6.5000	-1.216%	8	176	-61.538%
2025-08-01	6.6300	6.6300	6.5800	6.5800	-12.732%	5	184	-62.006%
2025-07-30	7.5400	7.5400	7.5400	7.5400	-28.190%	21	183	-66.844%
2025-07-17	10.5000	10.5000	10.5000	10.5000	-7.080%	2	202	-76.190%
2025-07-02	11.3000	11.3000	11.3000	11.3000	+18.947%	3	202	-77.876%
2025-06-23	9.5000	9.5000	9.5000	9.5000	-2.062%	1	202	-73.684%
2025-06-13	9.6000	9.7000	9.6000	9.7000	+18.293%	4	201	-74.227%
2025-05-21	8.2000	8.2000	8.2000	8.2000	-16.751%	2	200	-69.512%
2025-05-08	9.8500	9.8500	9.8500	9.8500	+9.444%	1	200	-74.619%
2025-04-25	9.0000	9.0000	9.0000	9.0000	-8.163%	2	201	-72.222%
2025-04-03	9.8000	9.8000	9.8000	9.8000	+5.832%	1	201	-74.490%
2025-04-02	9.2000	9.2600	9.2000	9.2600	+9.069%	3	200	-73.002%
2025-03-24	8.4900	8.4900	8.4900	8.4900	-29.250%	10	198	-70.554%
2025-03-07	10.2100	12.0000	10.2100	12.0000	+33.333%	6	193	-79.167%
2025-02-26	9.0000	9.0000	9.0000	9.0000	+8.434%	2	193	-72.222%
2025-02-21	8.0000	8.3000	8.0000	8.3000	+10.667%	42	193	-69.880%
2025-02-20	7.5000	7.5000	7.5000	7.5000	+5.042%	10	188	-66.667%
2025-02-19	7.1400	7.1400	7.1400	7.1400	+2.734%	1	188	-64.986%
2025-02-14	6.9500	6.9500	6.9500	6.9500	+29.423%	20	188	-64.029%
2025-02-07	5.3700	5.3700	5.3700	5.3700	+43.200%	10	188	-53.445%
2025-02-05	3.7500	3.7500	3.7500	3.7500	-23.469%	1	182	-33.333%
2025-02-03	4.9400	4.9400	4.9000	4.9000	+10.609%	2	182	-48.980%
2025-01-15	4.4300	4.4300	4.4300	4.4300	+0.454%	10	183	-43.567%
2025-01-14	4.4100	4.4100	4.4100	4.4100	-23.570%	6	173	-43.311%
2025-01-03	5.7700	5.7700	5.7700	5.7700	+6.852%	2	167	-56.672%
2024-12-30	5.4000	5.4000	5.4000	5.4000	-8.163%	2	167	-53.704%
2024-12-27	5.8800	5.8800	5.8800	5.8800	-1.176%	4	167	-57.483%
2024-12-19	5.9400	5.9500	5.9400	5.9500	+12.264%	2	165	-57.983%
2024-12-17	5.3000	5.3000	5.3000	5.3000	-23.188%	1	165	-52.830%
2024-12-13	6.2500	6.9000	6.2500	6.9000	+9.524%	12	165	-63.768%
2024-12-09	6.3000	6.3000	6.3000	6.3000	-12.500%	100	165	-60.317%
2024-12-06	7.2000	7.2000	7.2000	7.2000	-5.882%	32	66	-65.278%
2024-11-26	7.4300	7.6500	7.4300	7.6500	0.000%	22	66	-67.320%
2024-11-18	7.6500	7.6500	7.6500	7.6500	-39.764%	1	74	-67.320%
2024-10-03	12.7000	12.7000	12.7000	12.7000	-11.806%	19	74	-80.315%
2024-09-26	12.7000	14.4000	12.7000	14.4000	-2.041%	48	65	-82.639%
2024-09-20	14.7000	14.7000	14.7000	14.7000	-5.769%	38	25	-82.993%
2024-09-18	15.6000	15.6000	15.6000	15.6000	-1.887%	3	6	-83.974%
2024-09-17	15.9000	15.9000	15.9000	15.9000	0.000%	3	3	-84.277%