Dark

MDLZ20270115P55
MDLZ Jan 15 2027 55.00 Put (MDLZ270115P00055000)
option OPRA

EOD

Sep 28, 2026

1.19+3.478%(+0.04)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.1500	1.1900	1.1500	1.1900	+3.478%	2	3,378	0.000%
2026-09-25	1.1500	1.1500	1.1500	1.1500	+9.524%	1	3,380	+3.478%
2026-09-23	1.0000	1.0500	1.0000	1.0500	-8.696%	22	3,381	+13.333%
2026-09-21	1.1500	1.1500	1.1500	1.1500	+11.650%	1	3,402	+3.478%
2026-09-18	1.0300	1.0300	1.0300	1.0300	+8.421%	1	3,402	+15.534%
2026-09-17	1.0500	1.0500	0.9500	0.9500	+5.556%	9	3,402	+25.263%
2026-09-16	0.9500	0.9500	0.9000	0.9000	-7.216%	44	3,397	+32.222%
2026-09-14	0.9700	0.9700	0.9700	0.9700	+2.105%	5	3,401	+22.680%
2026-09-11	1.0000	1.0000	0.9500	0.9500	0.000%	3	3,406	+25.263%
2026-09-10	0.9500	0.9500	0.9500	0.9500	-13.636%	1	3,406	+25.263%
2026-09-09	1.1000	1.1000	1.1000	1.1000	-4.348%	27	3,406	+8.182%
2026-09-04	1.1500	1.1500	1.1500	1.1500	-8.000%	1	3,379	+3.478%
2026-09-03	1.2900	1.3500	1.2000	1.2500	+25.000%	35	3,379	-4.800%
2026-09-02	1.1400	1.1400	1.0000	1.0000	-13.043%	19	3,352	+19.000%
2026-08-27	1.1500	1.1500	1.1500	1.1500	+15.000%	1	3,333	+3.478%
2026-08-26	1.0000	1.0000	1.0000	1.0000	+17.647%	3	3,334	+19.000%
2026-08-25	0.8500	0.8500	0.8500	0.8500	-15.000%	1	3,334	+40.000%
2026-08-19	1.0000	1.0000	1.0000	1.0000	-4.762%	1	3,334	+19.000%
2026-08-14	1.0500	1.0500	1.0500	1.0500	-22.222%	1	3,333	+13.333%
2026-08-12	1.3500	1.3500	1.3500	1.3500	-18.182%	1	3,333	-11.852%
2026-08-10	1.6500	1.6500	1.6500	1.6500	+13.793%	2	3,332	-27.879%
2026-08-07	1.4000	1.4500	1.4000	1.4500	-3.333%	12	3,332	-17.931%
2026-08-06	1.5000	1.5000	1.5000	1.5000	-10.180%	1	3,320	-20.667%
2026-08-05	1.6700	1.6700	1.6700	1.6700	+1.829%	2	3,319	-28.743%
2026-07-31	2.1600	2.3000	1.6400	1.6400	+9.333%	147	3,319	-27.439%
2026-07-30	1.5000	1.5000	1.5000	1.5000	+19.048%	53	3,319	-20.667%
2026-07-29	1.2600	1.2600	1.2600	1.2600	-25.882%	6	3,319	-5.556%
2026-07-28	1.8000	1.8000	1.7000	1.7000	-24.444%	2	3,319	-30.000%
2026-07-24	2.3000	2.3000	2.2500	2.2500	-4.255%	70	3,319	-47.111%
2026-07-23	2.3500	2.3500	2.3500	2.3500	+6.818%	91	3,319	-49.362%
2026-07-22	2.2000	2.2000	2.2000	2.2000	-8.333%	5	3,319	-45.909%
2026-07-21	2.4500	2.4500	2.4000	2.4000	+9.091%	39	3,324	-50.417%
2026-07-17	2.0000	2.2000	2.0000	2.2000	+4.762%	18	3,320	-45.909%
2026-07-16	2.1000	2.1000	2.1000	2.1000	-16.335%	1	3,320	-43.333%
2026-07-14	2.5100	2.5100	2.5100	2.5100	+6.809%	1	3,320	-52.590%
2026-07-08	2.3500	2.3500	2.3500	2.3500	+11.905%	1	3,320	-49.362%
2026-07-07	1.9500	2.1500	1.9500	2.1000	-10.638%	8	3,321	-43.333%
2026-07-06	2.3500	2.4000	2.3500	2.3500	+14.634%	22	3,327	-49.362%
2026-07-02	2.0500	2.0500	1.9500	2.0500	-14.583%	54	3,350	-41.951%
2026-07-01	2.4000	2.4000	2.4000	2.4000	+20.000%	1	3,350	-50.417%
2026-06-26	2.0700	2.1200	1.9500	2.0000	-16.667%	20	3,351	-40.500%
2026-06-22	2.4000	2.4000	2.4000	2.4000	0.000%	1	3,351	-50.417%
2026-06-18	2.4000	2.4000	2.4000	2.4000	+11.111%	180	3,352	-50.417%
2026-06-12	2.2300	2.2300	2.1600	2.1600	+23.429%	3	3,352	-44.907%
2026-06-11	1.9500	1.9500	1.7500	1.7500	-16.667%	325	3,352	-32.000%
2026-06-09	2.1000	2.1000	2.0800	2.1000	-14.634%	265	3,676	-43.333%
2026-06-04	2.4000	2.4600	2.4000	2.4600	+20.000%	8	3,418	-51.626%
2026-06-03	2.0500	2.0500	2.0500	2.0500	-24.074%	8	3,411	-41.951%
2026-06-01	2.6500	2.7000	2.6500	2.7000	+20.000%	306	3,411	-55.926%
2026-05-19	2.2500	2.2500	2.2500	2.2500	-16.045%	5	3,699	-47.111%
2026-05-15	2.6800	2.6800	2.6800	2.6800	+2.682%	4	3,699	-55.597%
2026-05-04	2.6100	2.6100	2.6100	2.6100	-1.509%	1	3,699	-54.406%
2026-04-30	2.7000	2.7000	2.6500	2.6500	-11.667%	92	3,699	-55.094%
2026-04-29	2.8000	3.0000	2.6100	3.0000	-28.571%	212	3,607	-60.333%
2026-04-15	4.0200	4.2000	4.0200	4.2000	+10.526%	2	3,435	-71.667%
2026-04-14	3.9000	3.9000	3.8000	3.8000	-2.564%	6	3,435	-68.684%
2026-04-13	3.9000	3.9000	3.9000	3.9000	+11.429%	2	3,433	-69.487%
2026-04-10	3.5000	3.5000	3.5000	3.5000	-5.405%	2	3,431	-66.000%
2026-04-09	3.7000	3.7000	3.7000	3.7000	-5.128%	2	3,429	-67.838%
2026-04-08	3.9000	3.9000	3.9000	3.9000	-2.500%	2	3,427	-69.487%
2026-04-06	4.0000	4.0000	4.0000	4.0000	-11.111%	2	3,425	-70.250%
2026-04-02	4.4000	4.5000	4.4000	4.5000	+4.651%	20	3,403	-73.556%
2026-03-31	4.5300	4.5300	4.3000	4.3000	0.000%	2	3,403	-72.326%
2026-03-30	4.3000	4.3000	4.3000	4.3000	+1.655%	2	3,402	-72.326%
2026-03-27	4.1800	4.2300	4.1800	4.2300	-11.875%	5	3,400	-71.868%
2026-03-20	4.8000	4.8000	4.8000	4.8000	-2.041%	2	3,400	-75.208%
2026-03-18	4.9000	4.9000	4.9000	4.9000	+13.953%	2	3,398	-75.714%
2026-03-17	4.2000	4.3000	4.1900	4.3000	-21.818%	567	3,396	-72.326%
2026-03-12	5.5000	5.5000	5.5000	5.5000	+30.952%	2	3,398	-78.364%
2026-03-06	4.2000	4.2000	4.2000	4.2000	+2.439%	3	3,396	-71.667%
2026-03-05	4.2000	4.2000	4.1000	4.1000	+10.811%	5	3,394	-70.976%
2026-03-03	3.8000	3.8000	3.7000	3.7000	+12.121%	100	3,391	-67.838%
2026-03-02	3.2000	3.3000	3.2000	3.3000	+6.452%	290	3,391	-63.939%
2026-02-27	3.2000	3.2000	3.1000	3.1000	-6.061%	513	3,122	-61.613%
2026-02-26	3.3000	3.3000	3.2000	3.3000	-10.811%	1,310	2,610	-63.939%
2026-02-19	3.7000	3.7000	3.7000	3.7000	+2.778%	58	1,655	-67.838%
2026-02-17	3.6000	3.6000	3.6000	3.6000	0.000%	4	1,597	-66.944%
2026-02-10	3.6000	3.6000	3.6000	3.6000	+9.091%	1	1,597	-66.944%
2026-02-04	3.2500	3.4000	3.2500	3.3000	-10.811%	20	1,596	-63.939%
2026-01-30	3.7000	3.7000	3.7000	3.7000	-1.857%	4	1,584	-67.838%
2026-01-28	3.7700	3.7700	3.7700	3.7700	+10.882%	1	1,584	-68.435%
2026-01-27	3.4000	3.4000	3.4000	3.4000	-12.821%	4	1,584	-65.000%
2026-01-16	4.0000	4.0000	3.9000	3.9000	-1.015%	91	1,530	-69.487%
2026-01-14	4.3500	4.3500	3.9400	3.9400	-11.261%	28	1,530	-69.797%
2026-01-12	4.4400	4.4400	4.4400	4.4400	-9.388%	1	1,530	-73.198%
2026-01-09	4.9000	4.9000	4.9000	4.9000	-12.811%	4	1,530	-75.714%
2026-01-08	5.6200	5.6200	5.6200	5.6200	+0.717%	2	1,526	-78.826%
2026-01-06	5.4600	5.6300	5.4600	5.5800	+7.308%	6	1,526	-78.674%
2026-01-05	5.4200	5.4200	5.2000	5.2000	+2.970%	4	1,523	-77.115%
2026-01-02	5.4800	5.4800	5.0500	5.0500	-6.481%	2	1,523	-76.436%
2025-12-31	5.7000	5.7000	5.4000	5.4000	+3.846%	5	1,518	-77.963%
2025-12-30	5.2000	5.2000	5.2000	5.2000	+1.961%	4	1,518	-77.115%
2025-12-29	5.0000	5.1000	5.0000	5.1000	-7.273%	6	1,514	-76.667%
2025-12-18	5.3000	5.5000	5.3000	5.5000	-7.095%	4	1,514	-78.364%
2025-12-17	5.9200	5.9200	5.9200	5.9200	+10.242%	1	1,514	-79.899%
2025-12-15	5.3700	5.3700	5.3700	5.3700	-6.771%	1	1,514	-77.840%
2025-12-11	5.5100	5.7600	5.5100	5.7600	+1.587%	2	1,514	-79.340%
2025-11-19	5.6800	6.5000	5.6700	5.6700	+11.176%	35	1,514	-79.012%
2025-11-14	5.1000	5.1000	5.1000	5.1000	+8.280%	2	1,489	-76.667%
2025-11-04	4.7100	4.7100	4.7100	4.7100	-4.848%	1	1,489	-74.735%
2025-10-31	4.9500	4.9500	4.9500	4.9500	+37.500%	1	1,489	-75.960%
2025-10-27	3.6000	3.6000	3.6000	3.6000	+2.857%	1	1,489	-66.944%
2025-10-10	3.5000	3.5000	3.5000	3.5000	+22.807%	1	1,489	-66.000%
2025-10-03	2.8000	2.9000	2.8000	2.8500	-1.724%	1,179	1,489	-58.246%
2025-09-24	2.9000	2.9000	2.9000	2.9000	-1.695%	2	754	-58.966%
2025-09-23	3.1000	3.1000	2.9500	2.9500	+1.724%	5	754	-59.661%
2025-09-17	2.9000	2.9000	2.9000	2.9000	-14.706%	2	749	-58.966%
2025-09-12	3.4000	3.6000	3.4000	3.4000	0.000%	760	749	-65.000%
2025-09-05	3.4000	3.4000	3.4000	3.4000	+15.254%	5	116	-65.000%
2025-08-26	2.9500	2.9500	2.9500	2.9500	+14.786%	2	116	-59.661%
2025-07-30	2.7000	2.7000	2.5700	2.5700	+23.558%	4	114	-53.696%
2025-07-29	2.0300	2.0800	2.0300	2.0800	+9.474%	5	114	-42.788%
2025-07-23	1.9000	1.9000	1.9000	1.9000	-26.357%	2	109	-37.368%
2025-07-16	2.5800	2.5800	2.5800	2.5800	+1.976%	1	109	-53.876%
2025-06-27	2.5300	2.5300	2.5300	2.5300	-23.565%	4	110	-52.964%
2025-05-15	3.3100	3.3100	3.3100	3.3100	-8.815%	3	114	-64.048%
2025-05-14	3.6300	3.6300	3.6300	3.6300	+4.913%	4	111	-67.218%
2025-04-17	3.4400	3.4600	3.3500	3.4600	-2.535%	3	107	-65.607%
2025-04-16	3.4600	3.5500	3.4500	3.5500	-25.887%	3	107	-66.479%
2025-04-09	4.8100	4.8100	4.7900	4.7900	+1.268%	21	108	-75.157%
2025-04-08	4.7300	4.7300	4.7300	4.7300	+14.806%	2	114	-74.841%
2025-04-07	4.1200	4.1200	4.1200	4.1200	+19.420%	1	114	-71.117%
2025-04-02	3.2800	3.4500	3.1500	3.4500	-1.429%	7	114	-65.507%
2025-03-20	3.5000	3.5000	3.5000	3.5000	+22.807%	7	114	-66.000%
2025-02-28	2.5200	2.8500	2.5200	2.8500	-40.625%	4	107	-58.246%
2025-02-18	4.8000	4.8000	4.8000	4.8000	-8.745%	5	107	-75.208%
2025-02-07	5.2600	5.2600	5.2600	5.2600	-9.310%	2	107	-77.376%
2025-02-05	6.5000	6.5000	5.8000	5.8000	-6.452%	6	108	-79.483%
2025-02-04	6.2000	6.2000	6.2000	6.2000	+37.778%	1	106	-80.806%
2025-01-30	4.5000	4.5000	4.5000	4.5000	-18.182%	35	71	-73.556%
2025-01-22	5.5000	5.5000	5.5000	5.5000	-2.309%	30	71	-78.364%
2025-01-16	5.6300	5.6300	5.6300	5.6300	+2.364%	1	41	-78.863%
2025-01-15	5.5000	5.5000	5.5000	5.5000	+10.000%	6	40	-78.364%
2025-01-08	5.0000	5.0000	5.0000	5.0000	+8.696%	7	27	-76.200%
2025-01-06	4.6000	4.6000	4.6000	4.6000	+1.996%	5	24	-74.130%
2025-01-02	4.5100	4.5100	4.3800	4.5100	+11.084%	21	24	-73.614%
2024-12-26	3.8800	4.0600	3.8800	4.0600	-10.769%	2	3	-70.690%
2024-12-23	4.5500	4.5500	4.5500	4.5500	0.000%	1	1	-73.846%