Dark

MDLZ20270115P60
MDLZ Jan 15 2027 60.00 Put (MDLZ270115P00060000)
option OPRA

EOD

Sep 25, 2026

2.98+19.200%(+0.48)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.9500	2.9800	2.9500	2.9800	+19.200%	6	773	0.000%
2026-09-23	2.5000	2.5000	2.5000	2.5000	-7.407%	1	774	+19.200%
2026-09-22	2.7000	2.7000	2.7000	2.7000	-8.475%	2	775	+10.370%
2026-09-21	2.9000	2.9500	2.9000	2.9500	+3.873%	6	774	+1.017%
2026-09-18	2.8500	2.8500	2.8400	2.8400	+27.928%	7	775	+4.930%
2026-09-16	2.1500	2.2200	2.1500	2.2200	-17.778%	17	774	+34.234%
2026-09-04	2.7000	2.7000	2.7000	2.7000	0.000%	17	740	+10.370%
2026-09-03	2.7500	2.8000	2.7000	2.7000	+17.391%	22	740	+10.370%
2026-09-02	2.3500	2.3500	2.3000	2.3000	-6.122%	25	752	+29.565%
2026-09-01	2.4500	2.5000	2.4500	2.4500	+4.255%	36	727	+21.633%
2026-08-27	2.3500	2.3500	2.3500	2.3500	+9.302%	22	691	+26.809%
2026-08-25	2.1500	2.1500	2.1500	2.1500	+7.500%	18	669	+38.605%
2026-08-21	2.1500	2.1500	2.0000	2.0000	+0.503%	28	651	+49.000%
2026-08-20	1.9500	1.9900	1.9500	1.9900	-5.238%	91	624	+49.749%
2026-08-19	2.1000	2.1000	2.1000	2.1000	-14.286%	11	622	+41.905%
2026-08-18	2.4500	2.4500	2.4500	2.4500	-7.547%	4	621	+21.633%
2026-08-17	2.6000	2.6500	2.6000	2.6500	+6.000%	19	621	+12.453%
2026-08-13	2.5000	2.5000	2.5000	2.5000	-12.281%	1	621	+19.200%
2026-08-07	2.7500	2.8500	2.7500	2.8500	-16.176%	26	621	+4.561%
2026-07-31	3.1000	3.4000	3.1000	3.4000	+16.838%	34	614	-12.353%
2026-07-30	3.0000	3.0000	2.9100	2.9100	+23.830%	84	612	+2.405%
2026-07-29	2.3000	2.3500	2.3000	2.3500	-28.788%	34	612	+26.809%
2026-07-28	3.3000	3.4000	3.3000	3.3000	-25.000%	30	612	-9.697%
2026-07-23	4.0000	4.4000	4.0000	4.4000	+12.821%	28	612	-32.273%
2026-07-22	3.9000	3.9000	3.9000	3.9000	0.000%	66	625	-23.590%
2026-07-17	3.5000	3.9000	3.5000	3.9000	+8.333%	20	625	-23.590%
2026-07-16	3.7000	3.7000	3.6000	3.6000	-21.053%	2	613	-17.222%
2026-07-14	4.5600	4.5600	4.5600	4.5600	-5.000%	1	613	-34.649%
2026-07-10	4.8000	4.8000	4.8000	4.8000	+4.803%	1	614	-37.917%
2026-07-09	4.5800	4.5800	4.5800	4.5800	+20.526%	1	615	-34.934%
2026-07-07	3.7000	3.8000	3.7000	3.8000	-9.524%	3	614	-21.579%
2026-07-06	4.2000	4.2000	4.2000	4.2000	+10.526%	1	617	-29.048%
2026-07-02	3.8000	3.8000	3.8000	3.8000	-11.628%	1	618	-21.579%
2026-06-23	4.3000	4.3000	4.3000	4.3000	0.000%	5	618	-30.698%
2026-06-22	4.3000	4.3000	4.3000	4.3000	-6.522%	1	618	-30.698%
2026-06-18	4.4000	4.6000	4.4000	4.6000	+21.053%	153	619	-35.217%
2026-06-05	3.9600	3.9600	3.8000	3.8000	-5.000%	8	619	-21.579%
2026-06-04	4.0000	4.0000	4.0000	4.0000	0.000%	7	613	-25.500%
2026-06-03	4.0000	4.0000	3.9000	4.0000	+5.541%	11	606	-25.500%
2026-06-02	3.7900	3.7900	3.7900	3.7900	-14.253%	1	606	-21.372%
2026-06-01	4.7000	4.7000	4.4200	4.4200	+7.805%	516	606	-32.579%
2026-05-26	4.1000	4.1000	4.1000	4.1000	-8.889%	4	164	-27.317%
2026-04-29	4.5000	4.5000	4.5000	4.5000	-25.000%	3	168	-33.778%
2026-04-13	6.0000	6.0000	6.0000	6.0000	+7.143%	3	171	-50.333%
2026-04-10	5.6000	5.6000	5.6000	5.6000	-6.667%	1	168	-46.786%
2026-04-09	6.0000	6.0000	6.0000	6.0000	-1.639%	2	168	-50.333%
2026-04-07	6.1000	6.1000	6.1000	6.1000	-7.576%	2	168	-51.148%
2026-03-31	6.6000	6.6000	6.6000	6.6000	+3.125%	1	168	-54.848%
2026-03-30	6.4000	6.4000	6.4000	6.4000	-8.832%	1	168	-53.438%
2026-03-25	7.0200	7.0200	7.0200	7.0200	+0.286%	2	168	-57.550%
2026-03-23	7.0400	7.0400	7.0000	7.0000	-12.500%	2	170	-57.429%
2026-03-12	8.0000	8.0000	8.0000	8.0000	+26.984%	2	170	-62.750%
2026-03-09	6.1800	6.3800	6.1800	6.3000	+18.868%	81	170	-52.698%
2026-03-03	5.3000	5.3000	5.3000	5.3000	+8.163%	3	110	-43.774%
2026-02-27	4.9000	4.9000	4.9000	4.9000	-2.000%	4	110	-39.184%
2026-02-24	5.0000	5.0000	5.0000	5.0000	-16.667%	1	106	-40.400%
2026-02-19	5.8000	6.0000	5.8000	6.0000	+22.449%	47	106	-50.333%
2026-02-10	4.9000	4.9000	4.9000	4.9000	-9.259%	1	59	-39.184%
2026-02-04	5.4000	5.4000	5.4000	5.4000	-1.818%	6	58	-44.815%
2026-01-27	5.5000	5.5000	5.5000	5.5000	-12.698%	4	52	-45.818%
2026-01-14	6.5000	6.5000	6.3000	6.3000	-26.914%	11	48	-52.698%
2026-01-06	8.6200	8.6200	8.6200	8.6200	+4.994%	1	48	-65.429%
2026-01-05	8.2100	8.2100	8.2100	8.2100	-3.412%	1	48	-63.703%
2026-01-02	8.2000	8.5000	8.2000	8.5000	-8.207%	7	48	-64.941%
2025-12-10	9.2600	9.2600	9.2600	9.2600	+48.160%	3	47	-67.819%
2025-10-30	6.2500	6.2500	6.2500	6.2500	-6.156%	1	47	-52.320%
2025-10-29	6.8200	6.8200	6.4700	6.6600	+33.200%	13	48	-55.255%
2025-10-01	5.0000	5.0000	5.0000	5.0000	+4.167%	10	45	-40.400%
2025-09-22	4.9000	4.9000	4.8000	4.8000	+4.348%	21	45	-37.917%
2025-09-17	4.6000	4.6000	4.6000	4.6000	-14.019%	1	38	-35.217%
2025-09-08	5.3500	5.3500	5.3500	5.3500	+2.885%	1	38	-44.299%
2025-09-05	5.2000	5.2000	5.2000	5.2000	+1.961%	4	37	-42.692%
2025-09-03	5.5000	5.5000	5.1000	5.1000	+5.372%	2	33	-41.569%
2025-08-25	4.8400	4.8400	4.8400	4.8400	+2.979%	1	33	-38.430%
2025-08-22	4.7000	4.7000	4.7000	4.7000	-6.000%	4	33	-36.596%
2025-08-15	5.0000	5.0000	5.0000	5.0000	-7.579%	3	29	-40.400%
2025-08-12	5.4100	5.4100	5.4100	5.4100	+0.185%	1	27	-44.917%
2025-08-11	5.1000	5.4000	5.1000	5.4000	+8.216%	6	27	-44.815%
2025-08-07	4.9900	4.9900	4.9900	4.9900	+24.750%	1	22	-40.281%
2025-06-25	4.0000	4.0000	4.0000	4.0000	-4.762%	1	22	-25.500%
2025-05-28	4.2000	4.2000	4.2000	4.2000	-22.936%	2	21	-29.048%
2025-05-13	5.4500	5.4500	5.4500	5.4500	-7.627%	1	19	-45.321%
2025-04-07	6.0000	6.0000	5.9000	5.9000	+28.261%	3	19	-49.492%
2025-03-28	4.6000	4.6000	4.6000	4.6000	-6.122%	6	22	-35.217%
2025-03-04	4.9000	4.9000	4.9000	4.9000	-7.895%	1	25	-39.184%
2025-02-28	5.4800	5.4800	5.3200	5.3200	-3.273%	4	26	-43.985%
2025-02-21	5.5000	5.5200	5.5000	5.5000	-14.729%	6	28	-45.818%
2025-02-19	6.4500	6.4500	6.4500	6.4500	-5.147%	6	29	-53.798%
2025-02-12	6.8000	6.8000	6.8000	6.8000	+0.443%	1	35	-56.176%
2025-02-11	6.8000	6.8000	6.7700	6.7700	-13.205%	10	34	-55.982%
2025-01-22	7.8500	7.8500	7.8000	7.8000	+11.429%	5	24	-61.795%
2025-01-06	7.0000	7.0000	7.0000	7.0000	+13.269%	1	25	-57.429%
2025-01-03	6.1800	6.1800	6.1800	6.1800	-2.060%	2	26	-51.780%
2025-01-02	6.3100	6.3100	6.3100	6.3100	+1.284%	2	25	-52.773%
2024-12-26	6.1800	6.2300	6.1800	6.2300	+12.455%	2	23	-52.167%
2024-12-12	5.5400	5.5400	5.5400	5.5400	-2.807%	2	21	-46.209%
2024-12-10	6.1000	6.1000	5.7000	5.7000	-3.390%	5	19	-47.719%
2024-12-09	5.0000	5.9000	5.0000	5.9000	+51.282%	11	14	-49.492%
2024-11-05	3.9000	3.9000	3.9000	3.9000	0.000%	3	3	-23.590%