Dark

MDLZ20270115C75
MDLZ Jan 15 2027 75.00 Call (MDLZ270115C00075000)
option OPRA

EOD

Sep 24, 2026

0.2300-61.667%(-0.3700)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3000	0.3000	0.2300	0.2300	-61.667%	9	1,061	0.000%
2026-09-21	0.6000	0.6000	0.6000	0.6000	+100.000%	1	1,061	-61.667%
2026-09-18	0.3000	0.3000	0.3000	0.3000	0.000%	3	1,060	-23.333%
2026-09-17	0.3000	0.3000	0.3000	0.3000	-14.286%	21	1,060	-23.333%
2026-09-16	0.3500	0.3500	0.3300	0.3500	0.000%	7	1,042	-34.286%
2026-09-11	0.3500	0.3500	0.3500	0.3500	-30.000%	1	1,039	-34.286%
2026-09-02	0.5000	0.5000	0.5000	0.5000	+11.111%	5	1,039	-54.000%
2026-08-31	0.4500	0.4500	0.4500	0.4500	-28.571%	4	1,044	-48.889%
2026-08-25	0.6300	0.6300	0.6300	0.6300	-30.000%	2	1,041	-63.492%
2026-08-24	0.9700	0.9700	0.9000	0.9000	0.000%	9	1,039	-74.444%
2026-08-20	0.9000	0.9000	0.9000	0.9000	-11.765%	19	1,030	-74.444%
2026-08-05	1.0200	1.0200	1.0200	1.0200	+45.714%	1	1,030	-77.451%
2026-08-03	0.7500	0.7500	0.7000	0.7000	-31.373%	766	1,030	-67.143%
2026-07-30	1.0200	1.0200	1.0200	1.0200	-24.444%	1	413	-77.451%
2026-07-29	1.4000	1.4000	1.3500	1.3500	+35.000%	24	412	-82.963%
2026-07-28	1.0300	1.0300	1.0000	1.0000	+53.846%	2	389	-77.000%
2026-07-23	0.6500	0.6500	0.6500	0.6500	-13.333%	2	387	-64.615%
2026-07-20	0.7500	0.7500	0.7500	0.7500	+13.636%	1	389	-69.333%
2026-07-17	0.6600	0.6600	0.6600	0.6600	+10.000%	1	388	-65.152%
2026-07-13	0.6000	0.6000	0.6000	0.6000	+9.091%	5	388	-61.667%
2026-07-07	0.7000	0.7000	0.5500	0.5500	-21.429%	4	388	-58.182%
2026-06-26	0.7000	0.7000	0.7000	0.7000	-17.647%	1	388	-67.143%
2026-06-24	0.8900	0.8900	0.8500	0.8500	+21.429%	2	389	-72.941%
2026-06-23	0.7000	0.7000	0.7000	0.7000	-26.316%	1	390	-67.143%
2026-06-17	1.0000	1.0000	0.9500	0.9500	-26.923%	4	387	-75.789%
2026-06-11	1.6100	1.6100	1.3000	1.3000	+23.810%	3	387	-82.308%
2026-06-04	1.1000	1.1000	1.0500	1.0500	-16.000%	2	388	-78.095%
2026-06-03	1.2500	1.2500	1.2500	1.2500	+47.059%	3	387	-81.600%
2026-06-01	0.8500	0.8500	0.8500	0.8500	0.000%	2	385	-72.941%
2026-05-29	0.8500	0.8500	0.8500	0.8500	-22.727%	1	385	-72.941%
2026-05-27	1.0800	1.1000	1.0600	1.1000	+4.762%	46	384	-79.091%
2026-05-26	1.0500	1.0500	1.0500	1.0500	+5.000%	1	384	-78.095%
2026-05-19	1.0500	1.1000	1.0000	1.0000	-14.530%	8	384	-77.000%
2026-05-18	1.2200	1.3600	1.0500	1.1700	+185.366%	99	334	-80.342%
2026-05-14	0.4100	0.4100	0.4100	0.4100	-64.348%	1	334	-43.902%
2026-05-12	1.1500	1.1500	1.1500	1.1500	+4.545%	4	333	-80.000%
2026-05-11	1.2500	1.2500	1.1000	1.1000	-4.348%	6	333	-79.091%
2026-04-29	1.1500	1.1500	1.1500	1.1500	+27.778%	1	324	-80.000%
2026-04-14	0.9000	0.9000	0.9000	0.9000	+12.500%	1	323	-74.444%
2026-04-13	0.8000	0.8000	0.8000	0.8000	-15.789%	1	322	-71.250%
2026-04-09	0.9500	0.9500	0.9500	0.9500	+11.765%	1	321	-75.789%
2026-04-07	0.8500	0.8500	0.8500	0.8500	-5.556%	1	321	-72.941%
2026-04-01	0.9000	0.9000	0.9000	0.9000	0.000%	1	321	-74.444%
2026-03-24	0.9000	0.9000	0.9000	0.9000	+12.500%	6	322	-74.444%
2026-03-23	0.7500	0.8000	0.7500	0.8000	-20.000%	2	316	-71.250%
2026-03-17	1.0000	1.0000	1.0000	1.0000	+1.010%	11	314	-77.000%
2026-02-19	0.9900	0.9900	0.9900	0.9900	-41.765%	8	305	-76.768%
2026-02-13	1.5500	1.7000	1.5500	1.7000	+54.545%	68	241	-86.471%
2026-02-05	1.1000	1.1000	1.1000	1.1000	+29.412%	6	241	-79.091%
2026-01-29	0.7000	0.8500	0.7000	0.8500	+13.333%	63	240	-72.941%
2026-01-27	0.7500	0.7500	0.7500	0.7500	+7.143%	5	300	-69.333%
2026-01-23	0.7000	0.7000	0.7000	0.7000	+52.174%	2	295	-67.143%
2026-01-20	0.4600	0.4600	0.4600	0.4600	-38.667%	154	293	-50.000%
2026-01-16	0.7500	0.7500	0.7500	0.7500	+25.000%	4	225	-69.333%
2026-01-15	0.7500	0.7500	0.6000	0.6000	+50.000%	70	225	-61.667%
2026-01-14	0.4000	0.4000	0.4000	0.4000	-45.946%	3	162	-42.500%
2026-01-13	1.1600	1.1600	0.7400	0.7400	+27.586%	2	162	-68.919%
2026-01-09	0.5000	0.6000	0.5000	0.5800	-55.725%	4	160	-60.345%
2025-12-22	1.3100	1.3100	1.3100	1.3100	+184.783%	15	158	-82.443%
2025-12-15	0.6600	0.6600	0.4600	0.4600	-13.208%	7	158	-50.000%
2025-12-11	0.6000	0.6000	0.5300	0.5300	-60.741%	16	152	-56.604%
2025-12-04	1.3500	1.3500	1.3500	1.3500	+68.750%	4	144	-82.963%
2025-12-03	0.8000	0.8000	0.8000	0.8000	-20.000%	1	144	-71.250%
2025-11-24	1.0000	1.0000	1.0000	1.0000	-28.571%	1	143	-77.000%
2025-11-20	1.4000	1.4000	1.4000	1.4000	-6.040%	8	143	-83.571%
2025-10-31	1.4900	1.4900	1.4900	1.4900	-12.353%	5	143	-84.564%
2025-10-24	1.7000	1.7000	1.7000	1.7000	-10.526%	15	142	-86.471%
2025-10-06	1.9000	1.9000	1.9000	1.9000	-9.524%	4	127	-87.895%
2025-10-02	2.1000	2.1000	2.1000	2.1000	-8.696%	1	123	-89.048%
2025-09-30	2.3000	2.3000	2.3000	2.3000	-12.879%	1	122	-90.000%
2025-09-29	2.6400	2.6400	2.6400	2.6400	+12.340%	2	121	-91.288%
2025-09-22	2.3500	2.3500	2.3500	2.3500	+6.818%	1	121	-90.213%
2025-09-19	2.2000	2.2000	2.2000	2.2000	+45.695%	16	120	-89.545%
2025-09-03	1.5100	1.5100	1.5100	1.5100	-16.111%	1	105	-84.768%
2025-09-02	1.8000	1.8000	1.8000	1.8000	+16.129%	2	106	-87.222%
2025-08-27	1.5500	1.5500	1.5500	1.5500	-26.190%	14	105	-85.161%
2025-08-14	2.1000	2.1000	2.1000	2.1000	+8.247%	11	130	-89.048%
2025-08-08	1.9400	1.9400	1.9400	1.9400	-43.768%	2	121	-88.144%
2025-07-30	3.6700	3.6700	3.2000	3.4500	-37.273%	25	121	-93.333%
2025-07-24	5.5000	5.5000	5.5000	5.5000	+30.641%	20	140	-95.818%
2025-07-15	4.2100	4.2100	4.2100	4.2100	-8.478%	2	135	-94.537%
2025-06-13	4.6000	4.6000	4.6000	4.6000	+4.545%	4	135	-95.000%
2025-06-10	4.4000	4.4000	4.4000	4.4000	-5.376%	2	135	-94.773%
2025-06-02	4.6500	4.6500	4.6500	4.6500	-6.061%	3	135	-95.054%
2025-05-30	4.9500	4.9500	4.9500	4.9500	+23.134%	8	134	-95.354%
2025-05-21	4.0200	4.0200	4.0200	4.0200	-7.586%	2	134	-94.279%
2025-04-24	4.3500	4.3500	4.3500	4.3500	-26.271%	1	134	-94.713%
2025-04-21	6.0000	6.0000	5.9000	5.9000	0.000%	2	133	-96.102%
2025-04-03	5.9000	5.9000	5.9000	5.9000	+1.724%	11	131	-96.102%
2025-03-28	5.8000	5.8000	5.8000	5.8000	+41.119%	30	130	-96.034%
2025-03-19	4.1100	4.1100	4.1100	4.1100	-10.458%	10	145	-94.404%
2025-03-14	4.5900	4.5900	4.5900	4.5900	-28.727%	28	150	-94.989%
2025-03-11	6.8600	6.8700	6.4400	6.4400	+3.871%	26	150	-96.429%
2025-03-07	6.2000	6.2000	6.2000	6.2000	+26.531%	40	150	-96.290%
2025-02-25	4.9000	4.9000	4.9000	4.9000	-2.000%	10	170	-95.306%
2025-02-24	4.2800	5.0000	4.2800	5.0000	+16.279%	6	170	-95.400%
2025-02-21	4.3000	4.3000	4.3000	4.3000	+16.216%	2	176	-94.651%
2025-02-20	3.7000	3.7000	3.7000	3.7000	+13.846%	2	179	-93.784%
2025-02-12	3.3000	3.3000	3.2500	3.2500	+10.169%	45	179	-92.923%
2025-02-11	2.9000	2.9500	2.9000	2.9500	+11.321%	7	197	-92.203%
2025-02-07	2.6500	2.6500	2.6500	2.6500	+8.163%	2	191	-91.321%
2025-02-06	2.4500	2.4500	2.4500	2.4500	+13.953%	4	191	-90.612%
2025-02-05	1.6700	2.1800	1.6700	2.1500	-3.153%	46	195	-89.302%
2025-02-03	2.2200	2.2200	2.2200	2.2200	-5.532%	1	150	-89.640%
2025-01-27	2.3500	2.3500	2.3500	2.3500	+22.396%	15	150	-90.213%
2025-01-23	1.9200	1.9200	1.9200	1.9200	+1.053%	5	135	-88.021%
2025-01-22	1.9000	1.9000	1.9000	1.9000	-5.941%	2	135	-87.895%
2025-01-21	2.0200	2.0200	2.0200	2.0200	+1.000%	3	134	-88.614%
2025-01-16	2.0000	2.0000	2.0000	2.0000	-6.103%	1	131	-88.500%
2025-01-13	2.1400	2.1400	2.1300	2.1300	+1.429%	2	131	-89.202%
2025-01-10	2.2500	2.2500	2.1000	2.1000	-12.500%	4	132	-89.048%
2025-01-07	2.5000	2.5000	2.4000	2.4000	-11.111%	3	130	-90.417%
2024-12-23	2.7000	2.7000	2.7000	2.7000	-12.903%	1	127	-91.481%
2024-12-09	3.1000	3.1000	3.0000	3.1000	0.000%	91	126	-92.581%
2024-12-05	3.2000	3.2000	3.1000	3.1000	-3.125%	2	35	-92.581%
2024-12-04	3.2000	3.2000	3.2000	3.2000	-17.949%	1	33	-92.813%
2024-12-02	3.9000	3.9000	3.9000	3.9000	+2.632%	1	32	-94.103%
2024-11-26	3.8000	3.8000	3.8000	3.8000	-6.863%	1	31	-93.947%
2024-11-25	3.7700	4.0800	3.7500	4.0800	-8.315%	26	31	-94.363%
2024-11-21	4.4500	4.4500	4.4500	4.4500	-24.958%	1	4	-94.831%
2024-11-05	5.9300	5.9300	5.9300	5.9300	-19.973%	1	4	-96.121%
2024-10-17	7.4700	7.4700	7.4100	7.4100	-4.633%	3	5	-96.896%
2024-10-16	7.7700	7.7700	7.7700	7.7700	+0.909%	1	5	-97.040%
2024-10-15	7.5500	7.7000	7.5500	7.7000	-0.388%	2	5	-97.013%
2024-10-09	7.7300	7.7300	7.7300	7.7300	+8.112%	1	5	-97.025%
2024-10-08	7.1500	7.1500	7.1500	7.1500	-2.721%	1	5	-96.783%
2024-10-07	7.3500	7.3500	7.3500	7.3500	-14.136%	2	4	-96.871%
2024-09-30	8.5600	8.5600	8.5600	8.5600	-12.295%	1	2	-97.313%
2024-09-17	9.7600	9.7600	9.7600	9.7600	0.000%	1	1	-97.643%