Dark

MDLZ20270115P45
MDLZ Jan 15 2027 45.00 Put (MDLZ270115P00045000)
option OPRA

EOD

Aug 13, 2026

0.2800-15.152%(-0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3500	0.3500	0.2800	0.2800	-15.152%	4	615	0.000%
2026-08-12	0.3100	0.3300	0.3100	0.3300	+3.125%	4	615	-15.152%
2026-08-07	0.3200	0.3200	0.3200	0.3200	-28.889%	1	612	-12.500%
2026-08-05	0.4700	0.4700	0.4500	0.4500	0.000%	4	612	-37.778%
2026-08-04	0.4500	0.4500	0.4500	0.4500	0.000%	2	608	-37.778%
2026-08-03	0.4500	0.4500	0.4500	0.4500	-57.547%	1	606	-37.778%
2026-07-31	1.0600	1.2000	1.0600	1.0600	+92.727%	144	606	-73.585%
2026-07-13	0.5500	0.5500	0.5500	0.5500	+10.000%	1	513	-49.091%
2026-07-08	0.5000	0.5000	0.5000	0.5000	0.000%	2	513	-44.000%
2026-07-07	0.4500	0.5000	0.4500	0.5000	-9.091%	13	511	-44.000%
2026-07-06	0.5100	0.5500	0.5100	0.5500	+22.222%	5	511	-49.091%
2026-07-02	0.4500	0.4500	0.4500	0.4500	-18.182%	1	510	-37.778%
2026-07-01	0.5500	0.5500	0.5500	0.5500	-32.099%	2	510	-49.091%
2026-05-26	0.8100	0.8100	0.8100	0.8100	+24.615%	10	510	-65.432%
2026-05-21	0.6500	0.6500	0.6500	0.6500	-17.722%	1	510	-56.923%
2026-05-08	0.7900	0.7900	0.7900	0.7900	-12.222%	5	510	-64.557%
2026-04-30	0.9000	0.9000	0.9000	0.9000	-9.091%	5	515	-68.889%
2026-04-29	1.2200	1.2200	0.9900	0.9900	-15.385%	5	510	-71.717%
2026-04-28	1.1700	1.1700	1.1700	1.1700	-2.500%	1	507	-76.068%
2026-04-27	1.2000	1.2000	1.2000	1.2000	+3.448%	1	507	-76.667%
2026-04-23	1.1600	1.1600	1.1600	1.1600	+16.000%	1	508	-75.862%
2026-04-20	1.0000	1.0000	1.0000	1.0000	-4.762%	1	509	-72.000%
2026-04-16	1.0500	1.0500	1.0500	1.0500	-19.231%	20	509	-73.333%
2026-04-15	1.4000	1.4500	1.3000	1.3000	-3.704%	8	497	-78.462%
2026-04-14	1.4700	1.4700	1.3500	1.3500	+3.846%	7	496	-79.259%
2026-04-13	1.4000	1.4000	1.3000	1.3000	+4.000%	5	494	-78.462%
2026-04-10	1.2500	1.2500	1.2500	1.2500	0.000%	3	492	-77.600%
2026-04-09	1.3500	1.4000	1.1000	1.2500	-13.793%	75	489	-77.600%
2026-04-08	1.4500	1.4500	1.4500	1.4500	0.000%	3	472	-80.690%
2026-04-07	1.4500	1.4500	1.4500	1.4500	0.000%	3	472	-80.690%
2026-04-06	1.4500	1.4500	1.4500	1.4500	-9.375%	3	472	-80.690%
2026-03-30	1.6000	1.6000	1.6000	1.6000	-13.514%	4	472	-82.500%
2026-03-20	1.8500	1.8500	1.8500	1.8500	-2.632%	6	472	-84.865%
2026-03-18	1.9000	1.9000	1.9000	1.9000	+15.152%	5	472	-85.263%
2026-03-16	1.6500	1.6500	1.6500	1.6500	+37.500%	20	471	-83.030%
2026-02-27	1.2000	1.2000	1.2000	1.2000	-0.826%	14	451	-76.667%
2026-02-24	1.2100	1.2100	1.2100	1.2100	-6.923%	3	451	-76.860%
2026-02-19	1.3000	1.3000	1.3000	1.3000	+8.333%	1	450	-78.462%
2026-02-18	1.2000	1.2000	1.2000	1.2000	-11.765%	1	450	-76.667%
2026-02-05	1.3600	1.3600	1.3600	1.3600	+23.636%	1	451	-79.412%
2026-02-02	1.1000	1.1000	1.1000	1.1000	-8.333%	1	450	-74.545%
2026-01-27	1.2200	1.2200	1.1000	1.2000	-5.512%	9	449	-76.667%
2026-01-20	1.2700	1.2700	1.2700	1.2700	-10.563%	2	450	-77.953%
2026-01-09	1.4200	1.4200	1.4200	1.4200	-33.645%	1	450	-80.282%
2026-01-07	2.1400	2.1400	2.1400	2.1400	+20.904%	1	450	-86.916%
2026-01-06	1.6900	1.7700	1.6900	1.7700	-6.842%	21	449	-84.181%
2025-12-31	1.9000	1.9000	1.9000	1.9000	+13.772%	6	449	-85.263%
2025-12-23	1.6700	1.6700	1.6700	1.6700	-7.222%	1	449	-83.234%
2025-12-18	1.8000	1.8000	1.8000	1.8000	-5.263%	1	449	-84.444%
2025-12-16	1.9000	1.9000	1.9000	1.9000	+4.972%	1	449	-85.263%
2025-12-15	1.8100	1.8100	1.8100	1.8100	-2.688%	1	450	-84.530%
2025-11-25	1.8600	1.8600	1.8600	1.8600	-7.000%	10	450	-84.946%
2025-11-10	2.0000	2.0000	2.0000	2.0000	-4.762%	3	440	-86.000%
2025-11-04	2.1000	2.1000	2.1000	2.1000	+27.273%	1	437	-86.667%
2025-10-30	1.5000	1.6500	1.5000	1.6500	-8.333%	45	436	-83.030%
2025-10-29	1.8000	1.8000	1.8000	1.8000	+81.818%	1	391	-84.444%
2025-08-20	0.9900	0.9900	0.9900	0.9900	-22.656%	1	390	-71.717%
2025-08-14	1.2800	1.2800	1.2800	1.2800	-47.541%	1	391	-78.125%
2025-08-11	2.4400	2.4400	2.4400	2.4400	+159.574%	1	390	-88.525%
2025-07-24	0.9400	0.9400	0.9400	0.9400	-1.053%	1	390	-70.213%
2025-07-21	0.9500	0.9500	0.9500	0.9500	+5.556%	4	391	-70.526%
2025-07-18	0.9000	0.9000	0.9000	0.9000	-23.729%	2	395	-68.889%
2025-07-07	1.1800	1.1800	1.1800	1.1800	-36.559%	2	395	-76.271%
2025-05-12	1.8600	1.8600	1.8600	1.8600	+26.531%	1	393	-84.946%
2025-04-02	1.4700	1.4700	1.4700	1.4700	+3.521%	1	394	-80.952%
2025-03-31	1.4200	1.4200	1.4200	1.4200	-12.346%	1	394	-80.282%
2025-03-05	1.6000	1.6200	1.6000	1.6200	-18.182%	10	395	-82.716%
2025-02-19	1.9800	1.9800	1.9800	1.9800	-20.800%	1	387	-85.859%
2025-02-10	2.5000	2.5000	2.5000	2.5000	-8.088%	1	386	-88.800%
2025-02-05	3.0000	3.0000	2.6700	2.7200	+2.642%	5	385	-89.706%
2025-02-04	2.6500	2.6500	2.6500	2.6500	+23.256%	350	384	-89.434%
2025-01-22	2.1500	2.1500	2.1500	2.1500	+2.381%	3	34	-86.977%
2025-01-21	2.1000	2.1000	2.1000	2.1000	-17.647%	5	26	-86.667%
2025-01-16	2.5500	2.5500	2.5500	2.5500	+5.372%	4	26	-89.020%
2025-01-14	2.4000	2.4200	2.4000	2.4200	-7.634%	4	22	-88.430%
2025-01-13	2.6200	2.6200	2.6200	2.6200	+15.929%	1	18	-89.313%
2025-01-10	2.2000	2.2600	2.2000	2.2600	+14.721%	6	17	-87.611%
2025-01-08	1.9700	1.9700	1.9700	1.9700	-5.742%	2	12	-85.787%
2025-01-06	2.0900	2.0900	2.0900	2.0900	-5.856%	1	12	-86.603%
2024-12-23	2.2200	2.2200	2.2200	2.2200	+34.545%	2	11	-87.387%
2024-12-10	1.6500	1.6500	1.6500	1.6500	+36.364%	5	9	-83.030%
2024-10-21	1.2100	1.2100	1.2100	1.2100	0.000%	4	4	-76.860%