Dark

MDLZ20270115C70
MDLZ Jan 15 2027 70.00 Call (MDLZ270115C00070000)
option OPRA

EOD

Jun 29, 2026

1.10-37.143%(-0.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.1000	1.1000	1.1000	1.1000	-37.143%	2	1,752	0.000%
2026-06-24	1.6300	1.8000	1.6300	1.7500	+21.528%	34	1,754	-37.143%
2026-06-23	1.4700	1.4700	1.4400	1.4400	+15.200%	11	1,727	-23.611%
2026-06-22	1.3700	1.3700	1.2500	1.2500	-22.840%	2	1,723	-12.000%
2026-06-17	1.8000	1.8500	1.6200	1.6200	-7.429%	56	1,693	-32.099%
2026-06-16	1.6500	1.7500	1.6500	1.7500	-39.655%	10	1,693	-37.143%
2026-06-11	2.9000	2.9000	2.9000	2.9000	+12.403%	15	1,683	-62.069%
2026-06-10	2.5800	2.5800	2.5800	2.5800	+14.159%	10	1,683	-57.364%
2026-06-09	2.2600	2.2600	2.2600	2.2600	-1.739%	1	1,683	-51.327%
2026-06-05	1.9400	2.3500	1.9400	2.3000	+15.000%	35	1,683	-52.174%
2026-06-04	2.0000	2.0000	2.0000	2.0000	+2.564%	69	1,677	-45.000%
2026-06-03	1.9500	1.9500	1.9500	1.9500	+8.333%	3	1,617	-43.590%
2026-06-02	1.8000	1.8000	1.8000	1.8000	-2.703%	1	1,617	-38.889%
2026-06-01	1.8500	1.8500	1.8500	1.8500	0.000%	3	1,616	-40.541%
2026-05-29	1.9000	1.9000	1.8500	1.8500	-7.500%	43	1,613	-40.541%
2026-05-28	2.0000	2.0000	2.0000	2.0000	0.000%	43	1,606	-45.000%
2026-05-26	2.0000	2.0000	2.0000	2.0000	+7.527%	6	1,588	-45.000%
2026-05-22	1.8600	1.8600	1.8600	1.8600	-8.824%	1	1,582	-40.860%
2026-05-20	2.0400	2.0400	2.0400	2.0400	+4.615%	10	1,583	-46.078%
2026-05-18	1.9500	1.9500	1.9500	1.9500	-0.510%	5	1,568	-43.590%
2026-05-12	1.9600	1.9600	1.9600	1.9600	-10.909%	2	1,568	-43.878%
2026-05-08	2.2000	2.2000	2.2000	2.2000	0.000%	1	1,566	-50.000%
2026-05-06	2.2000	2.2000	2.2000	2.2000	+6.280%	10	1,566	-50.000%
2026-05-05	1.8500	2.0700	1.6500	2.0700	+11.892%	10	1,556	-46.860%
2026-05-01	2.2000	2.2000	1.8500	1.8500	-7.500%	2	1,544	-40.541%
2026-04-30	2.0000	2.0000	2.0000	2.0000	-6.977%	30	1,544	-45.000%
2026-04-29	1.5000	2.2000	1.5000	2.1500	+108.738%	31	1,514	-48.837%
2026-04-22	1.0300	1.0300	1.0300	1.0300	+3.000%	1	1,493	+6.796%
2026-04-21	1.0000	1.0000	1.0000	1.0000	-17.355%	2	1,494	+10.000%
2026-04-17	1.2100	1.2100	1.2100	1.2100	-24.375%	5	1,496	-9.091%
2026-04-14	1.6000	1.6000	1.6000	1.6000	+3.226%	1	1,496	-31.250%
2026-04-13	1.5500	1.5500	1.5500	1.5500	-13.889%	1	1,495	-29.032%
2026-04-10	1.5000	1.8000	1.5000	1.8000	+7.784%	12	1,494	-38.889%
2026-04-09	1.6500	1.6700	1.5500	1.6700	-1.765%	13	1,492	-34.132%
2026-04-07	1.7000	1.7000	1.7000	1.7000	-8.108%	1	1,479	-35.294%
2026-04-06	1.8500	1.8500	1.8500	1.8500	-19.565%	1	1,478	-40.541%
2026-03-31	2.3000	2.3000	2.3000	2.3000	+41.104%	38	1,477	-52.174%
2026-03-30	1.6300	1.6300	1.6300	1.6300	+8.667%	2	1,515	-32.515%
2026-03-25	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,513	-26.667%
2026-03-23	1.2000	1.5000	1.2000	1.5000	-1.316%	9	1,512	-26.667%
2026-03-18	1.5200	1.5200	1.5200	1.5200	+3.401%	2	1,503	-27.632%
2026-03-16	1.4700	1.4700	1.4700	1.4700	-2.000%	81	1,503	-25.170%
2026-03-13	1.5000	1.5000	1.5000	1.5000	+32.743%	1	1,422	-26.667%
2026-03-12	1.1300	1.1300	1.1300	1.1300	+7.619%	1	1,421	-2.655%
2026-03-11	1.1000	1.1000	1.0500	1.0500	-37.500%	357	1,422	+4.762%
2026-03-05	1.7000	1.7100	1.6500	1.6800	-17.647%	16	1,423	-34.524%
2026-03-02	1.7000	2.0400	1.7000	2.0400	-15.000%	8	1,410	-46.078%
2026-02-27	2.2000	2.5000	2.2000	2.4000	+41.176%	6	1,404	-54.167%
2026-02-25	1.7000	1.7000	1.7000	1.7000	-17.476%	12	1,400	-35.294%
2026-02-23	2.0600	2.0600	2.0600	2.0600	+20.468%	1	1,400	-46.602%
2026-02-19	1.7100	1.7100	1.7100	1.7100	+6.211%	8	1,400	-35.673%
2026-02-18	1.6100	1.6100	1.6100	1.6100	-23.333%	1	1,400	-31.677%
2026-02-17	2.1000	2.1000	2.1000	2.1000	-18.919%	15	1,400	-47.619%
2026-02-12	2.5000	2.6000	2.4000	2.5900	+7.917%	88	1,385	-57.529%
2026-02-11	2.2000	2.4000	2.2000	2.4000	+14.286%	31	1,381	-54.167%
2026-02-10	2.1000	2.1000	2.1000	2.1000	0.000%	14	1,380	-47.619%
2026-02-09	2.1000	2.1000	2.1000	2.1000	+7.692%	1	1,380	-47.619%
2026-02-05	1.9000	1.9500	1.8000	1.9500	+8.333%	10	1,380	-43.590%
2026-02-04	1.8000	1.8000	1.8000	1.8000	-5.263%	1	1,380	-38.889%
2026-02-03	1.8000	1.9000	1.4000	1.9000	+26.667%	373	1,380	-42.105%
2026-02-02	1.5000	1.5000	1.5000	1.5000	+11.111%	19	1,332	-26.667%
2026-01-29	1.3500	1.3500	1.3500	1.3500	-15.625%	6	1,324	-18.519%
2026-01-27	1.5000	1.6000	1.5000	1.6000	+9.589%	6	1,324	-31.250%
2026-01-26	1.4000	1.4600	1.4000	1.4600	+4.286%	14	1,326	-24.658%
2026-01-23	1.3500	1.4000	1.3500	1.4000	+0.719%	43	1,322	-21.429%
2026-01-22	1.3500	1.3900	1.3500	1.3900	+15.833%	12	1,331	-20.863%
2026-01-21	1.2000	1.2000	1.2000	1.2000	-11.111%	15	1,323	-8.333%
2026-01-20	1.0500	1.3500	1.0500	1.3500	+8.000%	14	1,308	-18.519%
2026-01-16	1.0500	1.2500	1.0500	1.2500	+4.167%	21	1,309	-12.000%
2026-01-14	1.2000	1.2000	1.0800	1.2000	+14.286%	28	1,309	-8.333%
2026-01-13	1.0500	1.0500	1.0500	1.0500	+5.000%	14	1,334	+4.762%
2026-01-12	1.0100	1.0100	0.8100	1.0000	+11.111%	14	1,334	+10.000%
2026-01-09	0.9000	0.9000	0.9000	0.9000	+55.172%	71	1,325	+22.222%
2026-01-07	0.6000	0.6000	0.4500	0.5800	-3.333%	83	1,345	+89.655%
2026-01-06	0.7100	0.7100	0.4800	0.6000	+9.091%	46	1,264	+83.333%
2026-01-05	0.6000	0.6000	0.5500	0.5500	-21.429%	2	1,241	+100.000%
2025-12-31	0.7000	0.7000	0.7000	0.7000	-12.500%	1	1,241	+57.143%
2025-12-26	0.8000	0.8000	0.8000	0.8000	0.000%	15	1,241	+37.500%
2025-12-23	0.8000	0.8000	0.7000	0.8000	-8.046%	46	1,241	+37.500%
2025-12-19	0.9000	0.9000	0.8700	0.8700	-3.333%	3	1,195	+26.437%
2025-12-18	0.8500	0.9000	0.8500	0.9000	-10.000%	4	1,192	+22.222%
2025-12-12	1.0000	1.0000	1.0000	1.0000	-8.257%	1	1,190	+10.000%
2025-12-11	1.0600	1.0900	1.0600	1.0900	+3.810%	11	1,190	+0.917%
2025-12-10	1.1500	1.1500	1.0000	1.0500	+5.000%	33	1,193	+4.762%
2025-12-09	1.3000	1.3000	1.0000	1.0000	-28.571%	3	1,166	+10.000%
2025-12-08	1.3000	1.4000	1.3000	1.4000	-24.324%	5	1,164	-21.429%
2025-12-04	1.3500	1.8500	1.3500	1.8500	+19.355%	12	1,160	-40.541%
2025-12-02	1.4000	1.5500	1.4000	1.5500	-22.500%	30	1,160	-29.032%
2025-11-21	2.0000	2.0000	2.0000	2.0000	+21.212%	7	1,135	-45.000%
2025-11-20	1.6500	1.6500	1.6500	1.6500	0.000%	7	1,135	-33.333%
2025-11-18	1.6700	1.6700	1.6500	1.6500	+3.125%	2	1,128	-33.333%
2025-11-17	1.8000	1.8000	1.6000	1.6000	-10.615%	3	1,126	-31.250%
2025-11-14	1.7900	1.7900	1.7900	1.7900	-14.762%	1	1,123	-38.547%
2025-11-12	2.1000	2.1000	2.1000	2.1000	-1.408%	8	1,123	-47.619%
2025-11-11	2.1300	2.1300	2.1300	2.1300	+14.516%	1	1,123	-48.357%
2025-11-06	1.8600	1.8600	1.8600	1.8600	+9.412%	1	1,123	-40.860%
2025-11-05	1.7000	1.7000	1.7000	1.7000	-10.526%	9	1,124	-35.294%
2025-11-04	1.9000	1.9000	1.9000	1.9000	-2.564%	1	1,124	-42.105%
2025-11-03	1.9500	1.9500	1.9500	1.9500	-5.797%	6	1,117	-43.590%
2025-10-31	2.9900	2.9900	2.0700	2.0700	-12.288%	6	1,117	-46.860%
2025-10-30	2.2500	2.3600	2.2500	2.3600	+4.889%	4	1,117	-53.390%
2025-10-29	2.5000	2.5000	2.2300	2.2500	-35.714%	59	1,117	-51.111%
2025-10-27	3.5000	3.5000	3.5000	3.5000	+6.061%	1	1,059	-68.571%
2025-10-23	3.4000	3.4000	3.3000	3.3000	-7.042%	3	1,059	-66.667%
2025-10-22	3.3000	3.6100	3.3000	3.5500	-12.346%	14	1,058	-69.014%
2025-10-20	4.0500	4.0500	4.0500	4.0500	+6.579%	500	1,057	-72.840%
2025-10-17	3.8000	3.8000	3.8000	3.8000	-5.000%	1	561	-71.053%
2025-10-15	4.0000	4.0000	4.0000	4.0000	+19.760%	1	562	-72.500%
2025-10-14	3.3400	3.3400	3.3400	3.3400	+1.212%	20	562	-67.066%
2025-10-08	3.3000	3.3000	3.3000	3.3000	+3.125%	13	582	-66.667%
2025-10-06	3.2000	3.3000	3.2000	3.2000	-8.571%	5	582	-65.625%
2025-10-03	3.5000	3.6200	3.5000	3.5000	+2.941%	6	578	-68.571%
2025-10-02	3.4000	3.4000	3.4000	3.4000	-2.857%	1	575	-67.647%
2025-10-01	3.5000	3.5000	3.5000	3.5000	-1.961%	13	575	-68.571%
2025-09-30	3.5700	3.5700	3.5600	3.5700	+2.000%	7	581	-69.188%
2025-09-29	3.5000	3.5000	3.5000	3.5000	0.000%	1	588	-68.571%
2025-09-26	3.5000	3.5000	3.5000	3.5000	-2.778%	1	587	-68.571%
2025-09-25	4.0000	4.0000	3.6000	3.6000	-12.195%	5	586	-69.444%
2025-09-24	4.0000	4.1000	4.0000	4.1000	+7.050%	14	581	-73.171%
2025-09-22	3.8400	3.8400	3.8300	3.8300	+10.057%	7	595	-71.279%
2025-09-18	3.4800	3.4800	3.4800	3.4800	+5.455%	1	595	-68.391%
2025-09-16	3.3000	3.3000	3.3000	3.3000	+3.125%	1	595	-66.667%
2025-09-10	3.2000	3.2000	3.2000	3.2000	-3.030%	1	594	-65.625%
2025-09-09	3.3000	3.3000	3.3000	3.3000	+11.864%	6	594	-66.667%
2025-09-03	2.7000	2.9500	2.7000	2.9500	-1.667%	4	600	-62.712%
2025-08-27	3.1000	3.2000	3.0000	3.0000	-9.091%	17	600	-63.333%
2025-08-25	3.5000	3.5000	3.3000	3.3000	-14.948%	2	598	-66.667%
2025-08-22	3.8800	3.8800	3.8800	3.8800	+4.865%	10	596	-71.649%
2025-08-20	4.0000	4.0000	3.7000	3.7000	+8.824%	2	596	-70.270%
2025-08-19	3.3000	3.5000	3.3000	3.4000	+3.030%	4	594	-67.647%
2025-08-18	3.4000	3.5000	3.3000	3.3000	+3.125%	5	590	-66.667%
2025-08-14	3.2000	3.2000	3.2000	3.2000	-8.571%	1	587	-65.625%
2025-08-13	3.2000	3.5000	3.2000	3.5000	+10.410%	3	586	-68.571%
2025-08-12	3.1700	3.1700	3.1700	3.1700	+15.273%	8	583	-65.300%
2025-08-11	3.0000	3.0000	2.7000	2.7500	-41.489%	7	591	-60.000%
2025-08-01	4.7000	4.7000	4.7000	4.7000	-4.082%	2	588	-76.596%
2025-07-31	4.7200	4.9500	4.7200	4.9000	-2.000%	23	586	-77.551%
2025-07-30	5.7000	5.7000	5.0000	5.0000	-32.432%	33	583	-78.000%
2025-07-29	7.4000	7.4000	7.4000	7.4000	-2.632%	2	576	-85.135%
2025-07-28	7.5000	7.7000	7.5000	7.6000	-3.185%	22	574	-85.526%
2025-07-25	7.8500	7.8500	7.8500	7.8500	+0.641%	1	552	-85.987%
2025-07-24	7.8000	7.8000	7.8000	7.8000	-4.294%	20	551	-85.897%
2025-07-22	7.9800	8.5000	7.9800	8.1500	+1.748%	16	551	-86.503%
2025-07-18	8.0100	8.0100	8.0100	8.0100	+33.500%	7	536	-86.267%
2025-07-11	5.8000	6.0000	5.8000	6.0000	-15.493%	7	536	-81.667%
2025-06-23	6.9000	7.1000	6.9000	7.1000	+20.339%	509	536	-84.507%
2025-06-06	5.9000	5.9000	5.9000	5.9000	-9.231%	4	98	-81.356%
2025-05-29	6.5000	6.5000	6.5000	6.5000	+32.924%	40	98	-83.077%
2025-05-15	5.5900	5.5900	4.8900	4.8900	-15.979%	5	58	-77.505%
2025-05-13	6.6000	6.6000	5.4800	5.8200	-7.325%	8	53	-81.100%
2025-05-12	6.2800	6.2800	6.2800	6.2800	-20.907%	5	55	-82.484%
2025-04-14	7.9400	7.9400	7.9400	7.9400	-0.251%	1	51	-86.146%
2025-03-28	7.9600	7.9600	7.9600	7.9600	+6.417%	2	50	-86.181%
2025-03-27	7.4800	7.4800	7.4800	7.4800	+27.211%	1	50	-85.294%
2025-02-26	7.0000	7.0000	5.8800	5.8800	-4.545%	3	49	-81.293%
2025-02-24	6.1600	6.1600	6.1600	6.1600	+14.074%	2	48	-82.143%
2025-02-20	5.4000	5.4000	5.4000	5.4000	+8.000%	1	48	-79.630%
2025-02-14	5.0000	5.0000	5.0000	5.0000	+9.890%	20	48	-78.000%
2025-02-12	4.5500	4.5500	4.5500	4.5500	+19.737%	1	48	-75.824%
2025-02-11	3.8000	3.8000	3.8000	3.8000	+6.443%	1	49	-71.053%
2025-02-10	3.5700	3.5700	3.5700	3.5700	+5.000%	1	49	-69.188%
2025-01-31	3.4000	3.4000	3.4000	3.4000	+15.646%	2	49	-67.647%
2025-01-29	2.9400	2.9400	2.9400	2.9400	-10.909%	20	48	-62.585%
2025-01-28	3.3000	3.3000	3.3000	3.3000	+15.385%	1	38	-66.667%
2025-01-23	2.8600	2.8600	2.8600	2.8600	-9.206%	2	38	-61.538%
2025-01-21	3.3300	3.3600	3.1500	3.1500	+5.000%	13	38	-65.079%
2025-01-16	3.0000	3.0000	3.0000	3.0000	-3.226%	1	51	-63.333%
2025-01-13	3.1000	3.1000	3.1000	3.1000	+3.333%	1	50	-64.516%
2025-01-10	3.0000	3.0000	3.0000	3.0000	-14.286%	4	50	-63.333%
2025-01-08	3.6000	3.6300	3.5000	3.5000	-14.005%	13	37	-68.571%
2024-12-24	4.0700	4.0700	4.0700	4.0700	-9.556%	1	36	-72.973%
2024-12-19	4.5000	4.5000	4.5000	4.5000	-13.958%	10	36	-75.556%
2024-12-12	5.2300	5.2300	5.2300	5.2300	-1.321%	1	36	-78.967%
2024-12-11	5.3000	5.3000	5.3000	5.3000	+6.000%	21	36	-79.245%
2024-12-04	5.0000	5.0000	5.0000	5.0000	-11.661%	1	15	-78.000%
2024-12-02	5.4600	5.6600	5.4600	5.6600	0.000%	15	15	-80.565%