Dark

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

EOD

Aug 11, 2026

1.25-3.846%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	1.2500	1.2500	1.2500	1.2500	-3.846%	1	1,790	0.000%
2026-08-10	1.3000	1.3000	1.3000	1.3000	-23.529%	1	1,790	-3.846%
2026-08-07	1.7500	1.7500	1.7000	1.7000	-2.857%	4	1,790	-26.471%
2026-08-06	1.7500	1.7500	1.7500	1.7500	+1.156%	3	1,791	-28.571%
2026-08-05	1.7300	1.7300	1.7300	1.7300	+11.613%	1	1,791	-27.746%
2026-08-04	1.5500	1.5500	1.5500	1.5500	+3.333%	3	1,791	-19.355%
2026-08-03	1.7500	1.7500	1.5000	1.5000	-26.829%	6	1,788	-16.667%
2026-07-30	1.8000	2.0500	1.8000	2.0500	-21.456%	23	1,791	-39.024%
2026-07-29	3.0000	3.1700	2.6000	2.6100	+112.195%	20	1,768	-52.107%
2026-07-23	1.3500	1.3500	1.2300	1.2300	-8.889%	25	1,763	+1.626%
2026-07-22	1.3500	1.3500	1.3500	1.3500	+12.500%	21	1,760	-7.407%
2026-07-21	1.2400	1.2400	1.2000	1.2000	-21.053%	17	1,739	+4.167%
2026-07-20	1.6700	1.6700	1.5200	1.5200	+4.828%	20	1,752	-17.763%
2026-07-17	1.4500	1.4500	1.4500	1.4500	-9.375%	1	1,754	-13.793%
2026-07-16	1.5000	1.6000	1.5000	1.6000	+52.381%	2	1,754	-21.875%
2026-07-15	1.0500	1.0500	1.0500	1.0500	+1.942%	3	1,752	+19.048%
2026-07-09	1.0500	1.0500	1.0300	1.0300	-10.435%	2	1,749	+21.359%
2026-07-07	1.3500	1.3500	1.1500	1.1500	+15.000%	5	1,751	+8.696%
2026-07-06	1.0000	1.0000	1.0000	1.0000	-20.000%	2	1,753	+25.000%
2026-07-02	1.3000	1.3000	1.2000	1.2500	+108.333%	26	1,749	0.000%
2026-06-30	0.9500	0.9500	0.6000	0.6000	-45.455%	4	1,749	+108.333%
2026-06-29	1.1000	1.1000	1.1000	1.1000	-37.143%	2	1,752	+13.636%
2026-06-24	1.6300	1.8000	1.6300	1.7500	+21.528%	34	1,754	-28.571%
2026-06-23	1.4700	1.4700	1.4400	1.4400	+15.200%	11	1,727	-13.194%
2026-06-22	1.3700	1.3700	1.2500	1.2500	-22.840%	2	1,723	0.000%
2026-06-17	1.8000	1.8500	1.6200	1.6200	-7.429%	56	1,693	-22.840%
2026-06-16	1.6500	1.7500	1.6500	1.7500	-39.655%	10	1,693	-28.571%
2026-06-11	2.9000	2.9000	2.9000	2.9000	+12.403%	15	1,683	-56.897%
2026-06-10	2.5800	2.5800	2.5800	2.5800	+14.159%	10	1,683	-51.550%
2026-06-09	2.2600	2.2600	2.2600	2.2600	-1.739%	1	1,683	-44.690%
2026-06-05	1.9400	2.3500	1.9400	2.3000	+15.000%	35	1,683	-45.652%
2026-06-04	2.0000	2.0000	2.0000	2.0000	+2.564%	69	1,677	-37.500%
2026-06-03	1.9500	1.9500	1.9500	1.9500	+8.333%	3	1,617	-35.897%
2026-06-02	1.8000	1.8000	1.8000	1.8000	-2.703%	1	1,617	-30.556%
2026-06-01	1.8500	1.8500	1.8500	1.8500	0.000%	3	1,616	-32.432%
2026-05-29	1.9000	1.9000	1.8500	1.8500	-7.500%	43	1,613	-32.432%
2026-05-28	2.0000	2.0000	2.0000	2.0000	0.000%	43	1,606	-37.500%
2026-05-26	2.0000	2.0000	2.0000	2.0000	+7.527%	6	1,588	-37.500%
2026-05-22	1.8600	1.8600	1.8600	1.8600	-8.824%	1	1,582	-32.796%
2026-05-20	2.0400	2.0400	2.0400	2.0400	+4.615%	10	1,583	-38.725%
2026-05-18	1.9500	1.9500	1.9500	1.9500	-0.510%	5	1,568	-35.897%
2026-05-12	1.9600	1.9600	1.9600	1.9600	-10.909%	2	1,568	-36.224%
2026-05-08	2.2000	2.2000	2.2000	2.2000	0.000%	1	1,566	-43.182%
2026-05-06	2.2000	2.2000	2.2000	2.2000	+6.280%	10	1,566	-43.182%
2026-05-05	1.8500	2.0700	1.6500	2.0700	+11.892%	10	1,556	-39.614%
2026-05-01	2.2000	2.2000	1.8500	1.8500	-7.500%	2	1,544	-32.432%
2026-04-30	2.0000	2.0000	2.0000	2.0000	-6.977%	30	1,544	-37.500%
2026-04-29	1.5000	2.2000	1.5000	2.1500	+108.738%	31	1,514	-41.860%
2026-04-22	1.0300	1.0300	1.0300	1.0300	+3.000%	1	1,493	+21.359%
2026-04-21	1.0000	1.0000	1.0000	1.0000	-17.355%	2	1,494	+25.000%
2026-04-17	1.2100	1.2100	1.2100	1.2100	-24.375%	5	1,496	+3.306%
2026-04-14	1.6000	1.6000	1.6000	1.6000	+3.226%	1	1,496	-21.875%
2026-04-13	1.5500	1.5500	1.5500	1.5500	-13.889%	1	1,495	-19.355%
2026-04-10	1.5000	1.8000	1.5000	1.8000	+7.784%	12	1,494	-30.556%
2026-04-09	1.6500	1.6700	1.5500	1.6700	-1.765%	13	1,492	-25.150%
2026-04-07	1.7000	1.7000	1.7000	1.7000	-8.108%	1	1,479	-26.471%
2026-04-06	1.8500	1.8500	1.8500	1.8500	-19.565%	1	1,478	-32.432%
2026-03-31	2.3000	2.3000	2.3000	2.3000	+41.104%	38	1,477	-45.652%
2026-03-30	1.6300	1.6300	1.6300	1.6300	+8.667%	2	1,515	-23.313%
2026-03-25	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,513	-16.667%
2026-03-23	1.2000	1.5000	1.2000	1.5000	-1.316%	9	1,512	-16.667%
2026-03-18	1.5200	1.5200	1.5200	1.5200	+3.401%	2	1,503	-17.763%
2026-03-16	1.4700	1.4700	1.4700	1.4700	-2.000%	81	1,503	-14.966%
2026-03-13	1.5000	1.5000	1.5000	1.5000	+32.743%	1	1,422	-16.667%
2026-03-12	1.1300	1.1300	1.1300	1.1300	+7.619%	1	1,421	+10.619%
2026-03-11	1.1000	1.1000	1.0500	1.0500	-37.500%	357	1,422	+19.048%
2026-03-05	1.7000	1.7100	1.6500	1.6800	-17.647%	16	1,423	-25.595%
2026-03-02	1.7000	2.0400	1.7000	2.0400	-15.000%	8	1,410	-38.725%
2026-02-27	2.2000	2.5000	2.2000	2.4000	+41.176%	6	1,404	-47.917%
2026-02-25	1.7000	1.7000	1.7000	1.7000	-17.476%	12	1,400	-26.471%
2026-02-23	2.0600	2.0600	2.0600	2.0600	+20.468%	1	1,400	-39.320%
2026-02-19	1.7100	1.7100	1.7100	1.7100	+6.211%	8	1,400	-26.901%
2026-02-18	1.6100	1.6100	1.6100	1.6100	-23.333%	1	1,400	-22.360%
2026-02-17	2.1000	2.1000	2.1000	2.1000	-18.919%	15	1,400	-40.476%
2026-02-12	2.5000	2.6000	2.4000	2.5900	+7.917%	88	1,385	-51.737%
2026-02-11	2.2000	2.4000	2.2000	2.4000	+14.286%	31	1,381	-47.917%
2026-02-10	2.1000	2.1000	2.1000	2.1000	0.000%	14	1,380	-40.476%
2026-02-09	2.1000	2.1000	2.1000	2.1000	+7.692%	1	1,380	-40.476%
2026-02-05	1.9000	1.9500	1.8000	1.9500	+8.333%	10	1,380	-35.897%
2026-02-04	1.8000	1.8000	1.8000	1.8000	-5.263%	1	1,380	-30.556%
2026-02-03	1.8000	1.9000	1.4000	1.9000	+26.667%	373	1,380	-34.211%
2026-02-02	1.5000	1.5000	1.5000	1.5000	+11.111%	19	1,332	-16.667%
2026-01-29	1.3500	1.3500	1.3500	1.3500	-15.625%	6	1,324	-7.407%
2026-01-27	1.5000	1.6000	1.5000	1.6000	+9.589%	6	1,324	-21.875%
2026-01-26	1.4000	1.4600	1.4000	1.4600	+4.286%	14	1,326	-14.384%
2026-01-23	1.3500	1.4000	1.3500	1.4000	+0.719%	43	1,322	-10.714%
2026-01-22	1.3500	1.3900	1.3500	1.3900	+15.833%	12	1,331	-10.072%
2026-01-21	1.2000	1.2000	1.2000	1.2000	-11.111%	15	1,323	+4.167%
2026-01-20	1.0500	1.3500	1.0500	1.3500	+8.000%	14	1,308	-7.407%
2026-01-16	1.0500	1.2500	1.0500	1.2500	+4.167%	21	1,309	0.000%
2026-01-14	1.2000	1.2000	1.0800	1.2000	+14.286%	28	1,309	+4.167%
2026-01-13	1.0500	1.0500	1.0500	1.0500	+5.000%	14	1,334	+19.048%
2026-01-12	1.0100	1.0100	0.8100	1.0000	+11.111%	14	1,334	+25.000%
2026-01-09	0.9000	0.9000	0.9000	0.9000	+55.172%	71	1,325	+38.889%
2026-01-07	0.6000	0.6000	0.4500	0.5800	-3.333%	83	1,345	+115.517%
2026-01-06	0.7100	0.7100	0.4800	0.6000	+9.091%	46	1,264	+108.333%
2026-01-05	0.6000	0.6000	0.5500	0.5500	-21.429%	2	1,241	+127.273%
2025-12-31	0.7000	0.7000	0.7000	0.7000	-12.500%	1	1,241	+78.571%
2025-12-26	0.8000	0.8000	0.8000	0.8000	0.000%	15	1,241	+56.250%
2025-12-23	0.8000	0.8000	0.7000	0.8000	-8.046%	46	1,241	+56.250%
2025-12-19	0.9000	0.9000	0.8700	0.8700	-3.333%	3	1,195	+43.678%
2025-12-18	0.8500	0.9000	0.8500	0.9000	-10.000%	4	1,192	+38.889%
2025-12-12	1.0000	1.0000	1.0000	1.0000	-8.257%	1	1,190	+25.000%
2025-12-11	1.0600	1.0900	1.0600	1.0900	+3.810%	11	1,190	+14.679%
2025-12-10	1.1500	1.1500	1.0000	1.0500	+5.000%	33	1,193	+19.048%
2025-12-09	1.3000	1.3000	1.0000	1.0000	-28.571%	3	1,166	+25.000%
2025-12-08	1.3000	1.4000	1.3000	1.4000	-24.324%	5	1,164	-10.714%
2025-12-04	1.3500	1.8500	1.3500	1.8500	+19.355%	12	1,160	-32.432%
2025-12-02	1.4000	1.5500	1.4000	1.5500	-22.500%	30	1,160	-19.355%
2025-11-21	2.0000	2.0000	2.0000	2.0000	+21.212%	7	1,135	-37.500%
2025-11-20	1.6500	1.6500	1.6500	1.6500	0.000%	7	1,135	-24.242%
2025-11-18	1.6700	1.6700	1.6500	1.6500	+3.125%	2	1,128	-24.242%
2025-11-17	1.8000	1.8000	1.6000	1.6000	-10.615%	3	1,126	-21.875%
2025-11-14	1.7900	1.7900	1.7900	1.7900	-14.762%	1	1,123	-30.168%
2025-11-12	2.1000	2.1000	2.1000	2.1000	-1.408%	8	1,123	-40.476%
2025-11-11	2.1300	2.1300	2.1300	2.1300	+14.516%	1	1,123	-41.315%
2025-11-06	1.8600	1.8600	1.8600	1.8600	+9.412%	1	1,123	-32.796%
2025-11-05	1.7000	1.7000	1.7000	1.7000	-10.526%	9	1,124	-26.471%
2025-11-04	1.9000	1.9000	1.9000	1.9000	-2.564%	1	1,124	-34.211%
2025-11-03	1.9500	1.9500	1.9500	1.9500	-5.797%	6	1,117	-35.897%
2025-10-31	2.9900	2.9900	2.0700	2.0700	-12.288%	6	1,117	-39.614%
2025-10-30	2.2500	2.3600	2.2500	2.3600	+4.889%	4	1,117	-47.034%
2025-10-29	2.5000	2.5000	2.2300	2.2500	-35.714%	59	1,117	-44.444%
2025-10-27	3.5000	3.5000	3.5000	3.5000	+6.061%	1	1,059	-64.286%
2025-10-23	3.4000	3.4000	3.3000	3.3000	-7.042%	3	1,059	-62.121%
2025-10-22	3.3000	3.6100	3.3000	3.5500	-12.346%	14	1,058	-64.789%
2025-10-20	4.0500	4.0500	4.0500	4.0500	+6.579%	500	1,057	-69.136%
2025-10-17	3.8000	3.8000	3.8000	3.8000	-5.000%	1	561	-67.105%
2025-10-15	4.0000	4.0000	4.0000	4.0000	+19.760%	1	562	-68.750%
2025-10-14	3.3400	3.3400	3.3400	3.3400	+1.212%	20	562	-62.575%
2025-10-08	3.3000	3.3000	3.3000	3.3000	+3.125%	13	582	-62.121%
2025-10-06	3.2000	3.3000	3.2000	3.2000	-8.571%	5	582	-60.938%
2025-10-03	3.5000	3.6200	3.5000	3.5000	+2.941%	6	578	-64.286%
2025-10-02	3.4000	3.4000	3.4000	3.4000	-2.857%	1	575	-63.235%
2025-10-01	3.5000	3.5000	3.5000	3.5000	-1.961%	13	575	-64.286%
2025-09-30	3.5700	3.5700	3.5600	3.5700	+2.000%	7	581	-64.986%
2025-09-29	3.5000	3.5000	3.5000	3.5000	0.000%	1	588	-64.286%
2025-09-26	3.5000	3.5000	3.5000	3.5000	-2.778%	1	587	-64.286%
2025-09-25	4.0000	4.0000	3.6000	3.6000	-12.195%	5	586	-65.278%
2025-09-24	4.0000	4.1000	4.0000	4.1000	+7.050%	14	581	-69.512%
2025-09-22	3.8400	3.8400	3.8300	3.8300	+10.057%	7	595	-67.363%
2025-09-18	3.4800	3.4800	3.4800	3.4800	+5.455%	1	595	-64.080%
2025-09-16	3.3000	3.3000	3.3000	3.3000	+3.125%	1	595	-62.121%
2025-09-10	3.2000	3.2000	3.2000	3.2000	-3.030%	1	594	-60.938%
2025-09-09	3.3000	3.3000	3.3000	3.3000	+11.864%	6	594	-62.121%
2025-09-03	2.7000	2.9500	2.7000	2.9500	-1.667%	4	600	-57.627%
2025-08-27	3.1000	3.2000	3.0000	3.0000	-9.091%	17	600	-58.333%
2025-08-25	3.5000	3.5000	3.3000	3.3000	-14.948%	2	598	-62.121%
2025-08-22	3.8800	3.8800	3.8800	3.8800	+4.865%	10	596	-67.784%
2025-08-20	4.0000	4.0000	3.7000	3.7000	+8.824%	2	596	-66.216%
2025-08-19	3.3000	3.5000	3.3000	3.4000	+3.030%	4	594	-63.235%
2025-08-18	3.4000	3.5000	3.3000	3.3000	+3.125%	5	590	-62.121%
2025-08-14	3.2000	3.2000	3.2000	3.2000	-8.571%	1	587	-60.938%
2025-08-13	3.2000	3.5000	3.2000	3.5000	+10.410%	3	586	-64.286%
2025-08-12	3.1700	3.1700	3.1700	3.1700	+15.273%	8	583	-60.568%
2025-08-11	3.0000	3.0000	2.7000	2.7500	-41.489%	7	591	-54.545%
2025-08-01	4.7000	4.7000	4.7000	4.7000	-4.082%	2	588	-73.404%
2025-07-31	4.7200	4.9500	4.7200	4.9000	-2.000%	23	586	-74.490%
2025-07-30	5.7000	5.7000	5.0000	5.0000	-32.432%	33	583	-75.000%
2025-07-29	7.4000	7.4000	7.4000	7.4000	-2.632%	2	576	-83.108%
2025-07-28	7.5000	7.7000	7.5000	7.6000	-3.185%	22	574	-83.553%
2025-07-25	7.8500	7.8500	7.8500	7.8500	+0.641%	1	552	-84.076%
2025-07-24	7.8000	7.8000	7.8000	7.8000	-4.294%	20	551	-83.974%
2025-07-22	7.9800	8.5000	7.9800	8.1500	+1.748%	16	551	-84.663%
2025-07-18	8.0100	8.0100	8.0100	8.0100	+33.500%	7	536	-84.395%
2025-07-11	5.8000	6.0000	5.8000	6.0000	-15.493%	7	536	-79.167%
2025-06-23	6.9000	7.1000	6.9000	7.1000	+20.339%	509	536	-82.394%
2025-06-06	5.9000	5.9000	5.9000	5.9000	-9.231%	4	98	-78.814%
2025-05-29	6.5000	6.5000	6.5000	6.5000	+32.924%	40	98	-80.769%
2025-05-15	5.5900	5.5900	4.8900	4.8900	-15.979%	5	58	-74.438%
2025-05-13	6.6000	6.6000	5.4800	5.8200	-7.325%	8	53	-78.522%
2025-05-12	6.2800	6.2800	6.2800	6.2800	-20.907%	5	55	-80.096%
2025-04-14	7.9400	7.9400	7.9400	7.9400	-0.251%	1	51	-84.257%
2025-03-28	7.9600	7.9600	7.9600	7.9600	+6.417%	2	50	-84.296%
2025-03-27	7.4800	7.4800	7.4800	7.4800	+27.211%	1	50	-83.289%
2025-02-26	7.0000	7.0000	5.8800	5.8800	-4.545%	3	49	-78.741%
2025-02-24	6.1600	6.1600	6.1600	6.1600	+14.074%	2	48	-79.708%
2025-02-20	5.4000	5.4000	5.4000	5.4000	+8.000%	1	48	-76.852%
2025-02-14	5.0000	5.0000	5.0000	5.0000	+9.890%	20	48	-75.000%
2025-02-12	4.5500	4.5500	4.5500	4.5500	+19.737%	1	48	-72.527%
2025-02-11	3.8000	3.8000	3.8000	3.8000	+6.443%	1	49	-67.105%
2025-02-10	3.5700	3.5700	3.5700	3.5700	+5.000%	1	49	-64.986%
2025-01-31	3.4000	3.4000	3.4000	3.4000	+15.646%	2	49	-63.235%
2025-01-29	2.9400	2.9400	2.9400	2.9400	-10.909%	20	48	-57.483%
2025-01-28	3.3000	3.3000	3.3000	3.3000	+15.385%	1	38	-62.121%
2025-01-23	2.8600	2.8600	2.8600	2.8600	-9.206%	2	38	-56.294%
2025-01-21	3.3300	3.3600	3.1500	3.1500	+5.000%	13	38	-60.317%
2025-01-16	3.0000	3.0000	3.0000	3.0000	-3.226%	1	51	-58.333%
2025-01-13	3.1000	3.1000	3.1000	3.1000	+3.333%	1	50	-59.677%
2025-01-10	3.0000	3.0000	3.0000	3.0000	-14.286%	4	50	-58.333%
2025-01-08	3.6000	3.6300	3.5000	3.5000	-14.005%	13	37	-64.286%
2024-12-24	4.0700	4.0700	4.0700	4.0700	-9.556%	1	36	-69.287%
2024-12-19	4.5000	4.5000	4.5000	4.5000	-13.958%	10	36	-72.222%
2024-12-12	5.2300	5.2300	5.2300	5.2300	-1.321%	1	36	-76.099%
2024-12-11	5.3000	5.3000	5.3000	5.3000	+6.000%	21	36	-76.415%
2024-12-04	5.0000	5.0000	5.0000	5.0000	-11.661%	1	15	-75.000%
2024-12-02	5.4600	5.6600	5.4600	5.6600	0.000%	15	15	-77.915%