Dark

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

EOD

Aug 12, 2026

1.35-18.182%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	1.3500	1.3500	1.3500	1.3500	-18.182%	1	3,333	0.000%
2026-08-10	1.6500	1.6500	1.6500	1.6500	+13.793%	2	3,332	-18.182%
2026-08-07	1.4000	1.4500	1.4000	1.4500	-3.333%	12	3,332	-6.897%
2026-08-06	1.5000	1.5000	1.5000	1.5000	-10.180%	1	3,320	-10.000%
2026-08-05	1.6700	1.6700	1.6700	1.6700	+1.829%	2	3,319	-19.162%
2026-07-31	2.1600	2.3000	1.6400	1.6400	+9.333%	147	3,319	-17.683%
2026-07-30	1.5000	1.5000	1.5000	1.5000	+19.048%	53	3,319	-10.000%
2026-07-29	1.2600	1.2600	1.2600	1.2600	-25.882%	6	3,319	+7.143%
2026-07-28	1.8000	1.8000	1.7000	1.7000	-24.444%	2	3,319	-20.588%
2026-07-24	2.3000	2.3000	2.2500	2.2500	-4.255%	70	3,319	-40.000%
2026-07-23	2.3500	2.3500	2.3500	2.3500	+6.818%	91	3,319	-42.553%
2026-07-22	2.2000	2.2000	2.2000	2.2000	-8.333%	5	3,319	-38.636%
2026-07-21	2.4500	2.4500	2.4000	2.4000	+9.091%	39	3,324	-43.750%
2026-07-17	2.0000	2.2000	2.0000	2.2000	+4.762%	18	3,320	-38.636%
2026-07-16	2.1000	2.1000	2.1000	2.1000	-16.335%	1	3,320	-35.714%
2026-07-14	2.5100	2.5100	2.5100	2.5100	+6.809%	1	3,320	-46.215%
2026-07-08	2.3500	2.3500	2.3500	2.3500	+11.905%	1	3,320	-42.553%
2026-07-07	1.9500	2.1500	1.9500	2.1000	-10.638%	8	3,321	-35.714%
2026-07-06	2.3500	2.4000	2.3500	2.3500	+14.634%	22	3,327	-42.553%
2026-07-02	2.0500	2.0500	1.9500	2.0500	-14.583%	54	3,350	-34.146%
2026-07-01	2.4000	2.4000	2.4000	2.4000	+20.000%	1	3,350	-43.750%
2026-06-26	2.0700	2.1200	1.9500	2.0000	-16.667%	20	3,351	-32.500%
2026-06-22	2.4000	2.4000	2.4000	2.4000	0.000%	1	3,351	-43.750%
2026-06-18	2.4000	2.4000	2.4000	2.4000	+11.111%	180	3,352	-43.750%
2026-06-12	2.2300	2.2300	2.1600	2.1600	+23.429%	3	3,352	-37.500%
2026-06-11	1.9500	1.9500	1.7500	1.7500	-16.667%	325	3,352	-22.857%
2026-06-09	2.1000	2.1000	2.0800	2.1000	-14.634%	265	3,676	-35.714%
2026-06-04	2.4000	2.4600	2.4000	2.4600	+20.000%	8	3,418	-45.122%
2026-06-03	2.0500	2.0500	2.0500	2.0500	-24.074%	8	3,411	-34.146%
2026-06-01	2.6500	2.7000	2.6500	2.7000	+20.000%	306	3,411	-50.000%
2026-05-19	2.2500	2.2500	2.2500	2.2500	-16.045%	5	3,699	-40.000%
2026-05-15	2.6800	2.6800	2.6800	2.6800	+2.682%	4	3,699	-49.627%
2026-05-04	2.6100	2.6100	2.6100	2.6100	-1.509%	1	3,699	-48.276%
2026-04-30	2.7000	2.7000	2.6500	2.6500	-11.667%	92	3,699	-49.057%
2026-04-29	2.8000	3.0000	2.6100	3.0000	-28.571%	212	3,607	-55.000%
2026-04-15	4.0200	4.2000	4.0200	4.2000	+10.526%	2	3,435	-67.857%
2026-04-14	3.9000	3.9000	3.8000	3.8000	-2.564%	6	3,435	-64.474%
2026-04-13	3.9000	3.9000	3.9000	3.9000	+11.429%	2	3,433	-65.385%
2026-04-10	3.5000	3.5000	3.5000	3.5000	-5.405%	2	3,431	-61.429%
2026-04-09	3.7000	3.7000	3.7000	3.7000	-5.128%	2	3,429	-63.514%
2026-04-08	3.9000	3.9000	3.9000	3.9000	-2.500%	2	3,427	-65.385%
2026-04-06	4.0000	4.0000	4.0000	4.0000	-11.111%	2	3,425	-66.250%
2026-04-02	4.4000	4.5000	4.4000	4.5000	+4.651%	20	3,403	-70.000%
2026-03-31	4.5300	4.5300	4.3000	4.3000	0.000%	2	3,403	-68.605%
2026-03-30	4.3000	4.3000	4.3000	4.3000	+1.655%	2	3,402	-68.605%
2026-03-27	4.1800	4.2300	4.1800	4.2300	-11.875%	5	3,400	-68.085%
2026-03-20	4.8000	4.8000	4.8000	4.8000	-2.041%	2	3,400	-71.875%
2026-03-18	4.9000	4.9000	4.9000	4.9000	+13.953%	2	3,398	-72.449%
2026-03-17	4.2000	4.3000	4.1900	4.3000	-21.818%	567	3,396	-68.605%
2026-03-12	5.5000	5.5000	5.5000	5.5000	+30.952%	2	3,398	-75.455%
2026-03-06	4.2000	4.2000	4.2000	4.2000	+2.439%	3	3,396	-67.857%
2026-03-05	4.2000	4.2000	4.1000	4.1000	+10.811%	5	3,394	-67.073%
2026-03-03	3.8000	3.8000	3.7000	3.7000	+12.121%	100	3,391	-63.514%
2026-03-02	3.2000	3.3000	3.2000	3.3000	+6.452%	290	3,391	-59.091%
2026-02-27	3.2000	3.2000	3.1000	3.1000	-6.061%	513	3,122	-56.452%
2026-02-26	3.3000	3.3000	3.2000	3.3000	-10.811%	1,310	2,610	-59.091%
2026-02-19	3.7000	3.7000	3.7000	3.7000	+2.778%	58	1,655	-63.514%
2026-02-17	3.6000	3.6000	3.6000	3.6000	0.000%	4	1,597	-62.500%
2026-02-10	3.6000	3.6000	3.6000	3.6000	+9.091%	1	1,597	-62.500%
2026-02-04	3.2500	3.4000	3.2500	3.3000	-10.811%	20	1,596	-59.091%
2026-01-30	3.7000	3.7000	3.7000	3.7000	-1.857%	4	1,584	-63.514%
2026-01-28	3.7700	3.7700	3.7700	3.7700	+10.882%	1	1,584	-64.191%
2026-01-27	3.4000	3.4000	3.4000	3.4000	-12.821%	4	1,584	-60.294%
2026-01-16	4.0000	4.0000	3.9000	3.9000	-1.015%	91	1,530	-65.385%
2026-01-14	4.3500	4.3500	3.9400	3.9400	-11.261%	28	1,530	-65.736%
2026-01-12	4.4400	4.4400	4.4400	4.4400	-9.388%	1	1,530	-69.595%
2026-01-09	4.9000	4.9000	4.9000	4.9000	-12.811%	4	1,530	-72.449%
2026-01-08	5.6200	5.6200	5.6200	5.6200	+0.717%	2	1,526	-75.979%
2026-01-06	5.4600	5.6300	5.4600	5.5800	+7.308%	6	1,526	-75.806%
2026-01-05	5.4200	5.4200	5.2000	5.2000	+2.970%	4	1,523	-74.038%
2026-01-02	5.4800	5.4800	5.0500	5.0500	-6.481%	2	1,523	-73.267%
2025-12-31	5.7000	5.7000	5.4000	5.4000	+3.846%	5	1,518	-75.000%
2025-12-30	5.2000	5.2000	5.2000	5.2000	+1.961%	4	1,518	-74.038%
2025-12-29	5.0000	5.1000	5.0000	5.1000	-7.273%	6	1,514	-73.529%
2025-12-18	5.3000	5.5000	5.3000	5.5000	-7.095%	4	1,514	-75.455%
2025-12-17	5.9200	5.9200	5.9200	5.9200	+10.242%	1	1,514	-77.196%
2025-12-15	5.3700	5.3700	5.3700	5.3700	-6.771%	1	1,514	-74.860%
2025-12-11	5.5100	5.7600	5.5100	5.7600	+1.587%	2	1,514	-76.563%
2025-11-19	5.6800	6.5000	5.6700	5.6700	+11.176%	35	1,514	-76.190%
2025-11-14	5.1000	5.1000	5.1000	5.1000	+8.280%	2	1,489	-73.529%
2025-11-04	4.7100	4.7100	4.7100	4.7100	-4.848%	1	1,489	-71.338%
2025-10-31	4.9500	4.9500	4.9500	4.9500	+37.500%	1	1,489	-72.727%
2025-10-27	3.6000	3.6000	3.6000	3.6000	+2.857%	1	1,489	-62.500%
2025-10-10	3.5000	3.5000	3.5000	3.5000	+22.807%	1	1,489	-61.429%
2025-10-03	2.8000	2.9000	2.8000	2.8500	-1.724%	1,179	1,489	-52.632%
2025-09-24	2.9000	2.9000	2.9000	2.9000	-1.695%	2	754	-53.448%
2025-09-23	3.1000	3.1000	2.9500	2.9500	+1.724%	5	754	-54.237%
2025-09-17	2.9000	2.9000	2.9000	2.9000	-14.706%	2	749	-53.448%
2025-09-12	3.4000	3.6000	3.4000	3.4000	0.000%	760	749	-60.294%
2025-09-05	3.4000	3.4000	3.4000	3.4000	+15.254%	5	116	-60.294%
2025-08-26	2.9500	2.9500	2.9500	2.9500	+14.786%	2	116	-54.237%
2025-07-30	2.7000	2.7000	2.5700	2.5700	+23.558%	4	114	-47.471%
2025-07-29	2.0300	2.0800	2.0300	2.0800	+9.474%	5	114	-35.096%
2025-07-23	1.9000	1.9000	1.9000	1.9000	-26.357%	2	109	-28.947%
2025-07-16	2.5800	2.5800	2.5800	2.5800	+1.976%	1	109	-47.674%
2025-06-27	2.5300	2.5300	2.5300	2.5300	-23.565%	4	110	-46.640%
2025-05-15	3.3100	3.3100	3.3100	3.3100	-8.815%	3	114	-59.215%
2025-05-14	3.6300	3.6300	3.6300	3.6300	+4.913%	4	111	-62.810%
2025-04-17	3.4400	3.4600	3.3500	3.4600	-2.535%	3	107	-60.983%
2025-04-16	3.4600	3.5500	3.4500	3.5500	-25.887%	3	107	-61.972%
2025-04-09	4.8100	4.8100	4.7900	4.7900	+1.268%	21	108	-71.816%
2025-04-08	4.7300	4.7300	4.7300	4.7300	+14.806%	2	114	-71.459%
2025-04-07	4.1200	4.1200	4.1200	4.1200	+19.420%	1	114	-67.233%
2025-04-02	3.2800	3.4500	3.1500	3.4500	-1.429%	7	114	-60.870%
2025-03-20	3.5000	3.5000	3.5000	3.5000	+22.807%	7	114	-61.429%
2025-02-28	2.5200	2.8500	2.5200	2.8500	-40.625%	4	107	-52.632%
2025-02-18	4.8000	4.8000	4.8000	4.8000	-8.745%	5	107	-71.875%
2025-02-07	5.2600	5.2600	5.2600	5.2600	-9.310%	2	107	-74.335%
2025-02-05	6.5000	6.5000	5.8000	5.8000	-6.452%	6	108	-76.724%
2025-02-04	6.2000	6.2000	6.2000	6.2000	+37.778%	1	106	-78.226%
2025-01-30	4.5000	4.5000	4.5000	4.5000	-18.182%	35	71	-70.000%
2025-01-22	5.5000	5.5000	5.5000	5.5000	-2.309%	30	71	-75.455%
2025-01-16	5.6300	5.6300	5.6300	5.6300	+2.364%	1	41	-76.021%
2025-01-15	5.5000	5.5000	5.5000	5.5000	+10.000%	6	40	-75.455%
2025-01-08	5.0000	5.0000	5.0000	5.0000	+8.696%	7	27	-73.000%
2025-01-06	4.6000	4.6000	4.6000	4.6000	+1.996%	5	24	-70.652%
2025-01-02	4.5100	4.5100	4.3800	4.5100	+11.084%	21	24	-70.067%
2024-12-26	3.8800	4.0600	3.8800	4.0600	-10.769%	2	3	-66.749%
2024-12-23	4.5500	4.5500	4.5500	4.5500	0.000%	1	1	-70.330%