Dark

MDLZ20270115P50
MDLZ Jan 15 2027 50.00 Put (MDLZ270115P00050000)
option OPRA

EOD

Sep 29, 2026

0.4900+25.641%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4900	0.4900	0.4900	0.4900	+25.641%	1	7,954	0.000%
2026-09-28	0.3900	0.3900	0.3900	0.3900	+5.405%	2	7,953	+25.641%
2026-09-24	0.3700	0.3700	0.3700	0.3700	+5.714%	1	7,951	+32.432%
2026-09-22	0.3500	0.3500	0.3500	0.3500	-16.667%	1	7,952	+40.000%
2026-09-18	0.4200	0.4200	0.4200	0.4200	-23.636%	1	7,953	+16.667%
2026-09-08	0.5500	0.5500	0.5500	0.5500	+10.000%	4	7,953	-10.909%
2026-09-04	0.5000	0.5000	0.5000	0.5000	0.000%	4	7,949	-2.000%
2026-09-03	0.5000	0.5000	0.5000	0.5000	0.000%	4	7,949	-2.000%
2026-09-02	0.5000	0.5000	0.5000	0.5000	+6.383%	1	7,945	-2.000%
2026-08-28	0.4700	0.4700	0.4700	0.4700	-6.000%	3	7,945	+4.255%
2026-08-27	0.5000	0.5000	0.5000	0.5000	+42.857%	1	7,948	-2.000%
2026-08-25	0.3500	0.3500	0.3500	0.3500	-18.605%	1	7,947	+40.000%
2026-08-24	0.4300	0.4300	0.4300	0.4300	-23.214%	1	7,947	+13.953%
2026-08-18	0.5600	0.5600	0.5600	0.5600	-30.000%	4	7,947	-12.500%
2026-07-31	0.8000	0.8000	0.8000	0.8000	0.000%	5	7,950	-38.750%
2026-07-30	0.8000	0.8000	0.8000	0.8000	0.000%	3	7,945	-38.750%
2026-07-28	0.8000	0.8000	0.8000	0.8000	-25.926%	2	7,942	-38.750%
2026-07-27	1.1500	1.1500	1.0800	1.0800	-16.923%	1,515	7,942	-54.630%
2026-07-14	1.3000	1.3000	1.3000	1.3000	0.000%	1	7,935	-62.308%
2026-07-10	1.2500	1.3000	1.2500	1.3000	-7.143%	4	7,935	-62.308%
2026-07-09	1.4000	1.4000	1.3800	1.4000	+40.000%	12	7,935	-65.000%
2026-07-07	1.0000	1.0000	1.0000	1.0000	-16.667%	9	7,924	-51.000%
2026-07-06	1.1500	1.2000	1.1000	1.2000	+20.000%	24	7,929	-59.167%
2026-07-02	1.0000	1.0000	1.0000	1.0000	-20.000%	1	7,909	-51.000%
2026-07-01	1.2500	1.2500	1.2500	1.2500	-1.575%	1	7,909	-60.800%
2026-06-30	1.2700	1.2700	1.2700	1.2700	+10.435%	13	7,910	-61.417%
2026-06-29	1.2400	1.2400	1.1500	1.1500	+4.545%	6	7,910	-57.391%
2026-06-26	1.1000	1.1000	1.1000	1.1000	+1.852%	1	7,908	-55.455%
2026-06-23	1.0800	1.0800	1.0800	1.0800	-10.000%	5	7,909	-54.630%
2026-06-15	1.2000	1.2000	1.2000	1.2000	+8.108%	3	7,909	-59.167%
2026-06-12	1.1800	1.1800	1.1100	1.1100	-5.128%	3	7,908	-55.856%
2026-06-11	1.1700	1.1700	1.1700	1.1700	-12.030%	1	7,905	-58.120%
2026-06-05	1.4900	1.5300	1.3300	1.3300	+2.308%	5	7,905	-63.158%
2026-06-04	1.2500	1.3500	1.2500	1.3000	-3.704%	21	7,905	-62.308%
2026-06-01	1.3500	1.3500	1.3500	1.3500	+18.421%	281	7,905	-63.704%
2026-05-29	1.1400	1.1400	1.1400	1.1400	-1.724%	1	8,052	-57.018%
2026-05-27	1.1600	1.1600	1.1600	1.1600	-10.769%	1	8,051	-57.759%
2026-05-26	1.3000	1.3000	1.3000	1.3000	+4.000%	10	8,050	-62.308%
2026-05-19	1.2500	1.2500	1.2500	1.2500	-31.694%	1	8,040	-60.800%
2026-05-18	1.8300	1.8300	1.8300	1.8300	+12.963%	3	8,040	-73.224%
2026-04-29	1.6200	1.6200	1.6200	1.6200	-19.802%	5	8,040	-69.753%
2026-04-28	2.0000	2.0500	2.0000	2.0200	-12.174%	122	8,040	-75.743%
2026-04-27	2.3000	2.3000	2.3000	2.3000	+12.195%	500	7,970	-78.696%
2026-04-23	2.4000	2.4000	2.0500	2.0500	-17.671%	665	7,381	-76.098%
2026-04-22	2.4900	2.4900	2.4900	2.4900	-0.400%	1	6,903	-80.321%
2026-04-21	2.4500	2.5000	2.4500	2.5000	+13.636%	10	6,904	-80.400%
2026-04-20	2.3000	2.3000	2.1900	2.2000	-10.204%	107	6,904	-77.727%
2026-04-15	2.1000	2.5200	2.1000	2.4500	+4.255%	42	6,797	-80.000%
2026-04-14	2.3500	2.3500	2.3500	2.3500	-4.082%	3	6,797	-79.149%
2026-04-13	2.4500	2.4500	2.4500	2.4500	+16.667%	2	6,797	-80.000%
2026-04-10	2.1000	2.1000	2.1000	2.1000	-0.474%	2	6,797	-76.667%
2026-04-09	2.2000	2.2000	2.1100	2.1100	-8.261%	4	6,795	-76.777%
2026-04-08	2.3000	2.3000	2.3000	2.3000	-4.167%	3	6,792	-78.696%
2026-04-07	2.4000	2.4000	2.4000	2.4000	-2.041%	3	6,792	-79.583%
2026-04-06	2.4500	2.4500	2.4500	2.4500	-11.871%	2	6,792	-80.000%
2026-04-01	2.7800	2.7800	2.7800	2.7800	-10.323%	26	6,792	-82.374%
2026-03-19	3.1000	3.1000	3.1000	3.1000	+5.085%	3,000	6,701	-84.194%
2026-03-18	2.9500	2.9500	2.9500	2.9500	+40.476%	2,000	3,794	-83.390%
2026-03-10	2.1000	2.1000	2.1000	2.1000	-12.500%	5	1,794	-76.667%
2026-03-06	2.4000	2.4000	2.4000	2.4000	-7.692%	1	1,794	-79.583%
2026-03-05	2.6000	2.6000	2.6000	2.6000	+13.043%	6	1,794	-81.154%
2026-02-19	2.3000	2.3000	2.3000	2.3000	+39.394%	6	1,794	-78.696%
2026-02-17	1.6500	2.1500	1.6500	1.6500	-18.719%	5	1,794	-70.303%
2026-02-10	2.0300	2.0300	2.0300	2.0300	+3.571%	1	1,795	-75.862%
2026-02-05	2.8000	2.8000	1.9600	1.9600	-6.667%	5	1,795	-75.000%
2026-02-04	2.1000	2.1000	2.1000	2.1000	0.000%	6	1,795	-76.667%
2026-02-02	2.1000	2.1000	2.1000	2.1000	-4.545%	26	1,795	-76.667%
2026-01-30	2.7000	2.7000	2.2000	2.2000	+7.317%	14	1,795	-77.727%
2026-01-22	2.1000	2.3000	2.0500	2.0500	-6.818%	19	1,781	-76.098%
2026-01-20	2.2000	2.2500	2.2000	2.2000	-4.348%	28	1,777	-77.727%
2026-01-16	2.3000	2.3000	2.3000	2.3000	+4.545%	7	1,757	-78.696%
2026-01-15	2.3500	2.3500	2.2000	2.2000	-20.000%	22	1,757	-77.727%
2026-01-12	2.7500	2.7500	2.7500	2.7500	-0.722%	1	1,759	-82.182%
2026-01-09	2.8000	2.9000	2.7700	2.7700	-19.710%	4	1,759	-82.310%
2026-01-08	3.9700	3.9700	3.4500	3.4500	-11.538%	2	1,759	-85.797%
2026-01-07	3.4000	3.9000	3.4000	3.9000	+14.706%	45	1,757	-87.436%
2025-12-31	3.4000	3.4000	3.4000	3.4000	+6.583%	5	1,729	-85.588%
2025-12-18	3.1900	3.1900	3.1900	3.1900	+16.000%	1	1,729	-84.639%
2025-11-24	2.7500	2.7500	2.7500	2.7500	-19.118%	1	1,728	-82.182%
2025-11-19	3.5000	3.6000	3.4000	3.4000	+13.333%	1,002	1,728	-85.588%
2025-10-31	3.0000	3.0000	3.0000	3.0000	+13.208%	1	768	-83.667%
2025-10-29	2.6500	2.6500	2.6500	2.6500	+15.217%	10	767	-81.509%
2025-10-23	2.2500	2.3500	2.2500	2.3000	+9.524%	85	757	-78.696%
2025-10-08	2.1600	2.1700	2.1000	2.1000	+10.526%	565	727	-76.667%
2025-09-22	1.9000	1.9000	1.9000	1.9000	-9.524%	19	172	-74.211%
2025-09-05	2.1000	2.1000	2.1000	2.1000	0.000%	10	171	-76.667%
2025-09-04	2.1000	2.1000	2.1000	2.1000	-10.638%	10	161	-76.667%
2025-09-03	2.3500	2.3500	2.3500	2.3500	+11.905%	1	153	-79.149%
2025-08-11	2.1000	2.1000	2.1000	2.1000	+10.526%	1	153	-76.667%
2025-08-04	1.9000	1.9000	1.9000	1.9000	+15.152%	2	153	-74.211%
2025-07-30	1.6500	1.6500	1.6500	1.6500	+26.923%	2	155	-70.303%
2025-07-18	1.3000	1.3000	1.3000	1.3000	-41.176%	2	154	-62.308%
2025-04-22	2.2100	2.2100	2.2100	2.2100	-7.917%	30	154	-77.828%
2025-04-16	2.4000	2.4000	2.4000	2.4000	+6.667%	1	183	-79.583%
2025-04-01	2.2500	2.2500	2.2500	2.2500	+12.500%	1	184	-78.222%
2025-03-28	2.0000	2.0000	2.0000	2.0000	-20.000%	4	185	-75.500%
2025-03-18	2.5000	2.5000	2.5000	2.5000	-16.667%	8	185	-80.400%
2025-03-14	3.0000	3.0000	3.0000	3.0000	+13.636%	16	185	-83.667%
2025-03-11	2.6400	2.6400	2.6400	2.6400	-1.124%	10	193	-81.439%
2025-03-05	2.6000	2.6700	2.6000	2.6700	+34.848%	2	201	-81.648%
2025-03-04	1.9800	1.9800	1.9800	1.9800	-30.526%	6	203	-75.253%
2025-02-26	2.8500	2.8500	2.8500	2.8500	+23.913%	2	203	-82.807%
2025-02-24	2.3000	2.3000	2.3000	2.3000	-25.806%	30	205	-78.696%
2025-02-14	3.1000	3.1000	3.1000	3.1000	-10.145%	2	176	-84.194%
2025-02-11	3.4500	3.4500	3.4500	3.4500	-6.757%	2	176	-85.797%
2025-02-10	3.7000	3.7000	3.7000	3.7000	-1.857%	1	174	-86.757%
2025-02-06	3.6000	3.7700	3.6000	3.7700	+1.892%	3	173	-87.003%
2025-02-05	4.1700	4.1700	3.7000	3.7000	+8.824%	3	170	-86.757%
2025-01-31	3.4000	3.4000	3.4000	3.4000	0.000%	204	168	-85.588%
2025-01-28	3.4000	3.4000	3.4000	3.4000	-2.857%	8	66	-85.588%
2025-01-27	3.5000	3.5000	3.5000	3.5000	0.000%	8	61	-86.000%
2025-01-24	3.5000	3.5000	3.5000	3.5000	-3.315%	2	61	-86.000%
2025-01-22	3.4100	3.6200	3.4100	3.6200	+12.773%	5	60	-86.464%
2025-01-06	3.2100	3.2100	3.2100	3.2100	+18.889%	1	58	-84.735%
2024-12-13	2.7000	2.7000	2.7000	2.7000	+8.000%	2	57	-81.852%
2024-12-11	2.4500	2.5000	2.4500	2.5000	-13.793%	2	56	-80.400%
2024-12-10	2.7500	2.9000	2.7500	2.9000	+5.455%	3	56	-83.103%
2024-12-09	2.9000	2.9000	2.0000	2.7500	+17.021%	13	53	-82.182%
2024-11-19	2.3000	2.3500	2.3000	2.3500	+11.374%	36	40	-79.149%
2024-11-18	2.3000	2.3000	2.1100	2.1100	0.000%	4	4	-76.777%