Dark

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

EOD

Aug 13, 2026

2.50-12.281%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.5000	2.5000	2.5000	2.5000	-12.281%	1	621	0.000%
2026-08-07	2.7500	2.8500	2.7500	2.8500	-16.176%	26	621	-12.281%
2026-07-31	3.1000	3.4000	3.1000	3.4000	+16.838%	34	614	-26.471%
2026-07-30	3.0000	3.0000	2.9100	2.9100	+23.830%	84	612	-14.089%
2026-07-29	2.3000	2.3500	2.3000	2.3500	-28.788%	34	612	+6.383%
2026-07-28	3.3000	3.4000	3.3000	3.3000	-25.000%	30	612	-24.242%
2026-07-23	4.0000	4.4000	4.0000	4.4000	+12.821%	28	612	-43.182%
2026-07-22	3.9000	3.9000	3.9000	3.9000	0.000%	66	625	-35.897%
2026-07-17	3.5000	3.9000	3.5000	3.9000	+8.333%	20	625	-35.897%
2026-07-16	3.7000	3.7000	3.6000	3.6000	-21.053%	2	613	-30.556%
2026-07-14	4.5600	4.5600	4.5600	4.5600	-5.000%	1	613	-45.175%
2026-07-10	4.8000	4.8000	4.8000	4.8000	+4.803%	1	614	-47.917%
2026-07-09	4.5800	4.5800	4.5800	4.5800	+20.526%	1	615	-45.415%
2026-07-07	3.7000	3.8000	3.7000	3.8000	-9.524%	3	614	-34.211%
2026-07-06	4.2000	4.2000	4.2000	4.2000	+10.526%	1	617	-40.476%
2026-07-02	3.8000	3.8000	3.8000	3.8000	-11.628%	1	618	-34.211%
2026-06-23	4.3000	4.3000	4.3000	4.3000	0.000%	5	618	-41.860%
2026-06-22	4.3000	4.3000	4.3000	4.3000	-6.522%	1	618	-41.860%
2026-06-18	4.4000	4.6000	4.4000	4.6000	+21.053%	153	619	-45.652%
2026-06-05	3.9600	3.9600	3.8000	3.8000	-5.000%	8	619	-34.211%
2026-06-04	4.0000	4.0000	4.0000	4.0000	0.000%	7	613	-37.500%
2026-06-03	4.0000	4.0000	3.9000	4.0000	+5.541%	11	606	-37.500%
2026-06-02	3.7900	3.7900	3.7900	3.7900	-14.253%	1	606	-34.037%
2026-06-01	4.7000	4.7000	4.4200	4.4200	+7.805%	516	606	-43.439%
2026-05-26	4.1000	4.1000	4.1000	4.1000	-8.889%	4	164	-39.024%
2026-04-29	4.5000	4.5000	4.5000	4.5000	-25.000%	3	168	-44.444%
2026-04-13	6.0000	6.0000	6.0000	6.0000	+7.143%	3	171	-58.333%
2026-04-10	5.6000	5.6000	5.6000	5.6000	-6.667%	1	168	-55.357%
2026-04-09	6.0000	6.0000	6.0000	6.0000	-1.639%	2	168	-58.333%
2026-04-07	6.1000	6.1000	6.1000	6.1000	-7.576%	2	168	-59.016%
2026-03-31	6.6000	6.6000	6.6000	6.6000	+3.125%	1	168	-62.121%
2026-03-30	6.4000	6.4000	6.4000	6.4000	-8.832%	1	168	-60.938%
2026-03-25	7.0200	7.0200	7.0200	7.0200	+0.286%	2	168	-64.387%
2026-03-23	7.0400	7.0400	7.0000	7.0000	-12.500%	2	170	-64.286%
2026-03-12	8.0000	8.0000	8.0000	8.0000	+26.984%	2	170	-68.750%
2026-03-09	6.1800	6.3800	6.1800	6.3000	+18.868%	81	170	-60.317%
2026-03-03	5.3000	5.3000	5.3000	5.3000	+8.163%	3	110	-52.830%
2026-02-27	4.9000	4.9000	4.9000	4.9000	-2.000%	4	110	-48.980%
2026-02-24	5.0000	5.0000	5.0000	5.0000	-16.667%	1	106	-50.000%
2026-02-19	5.8000	6.0000	5.8000	6.0000	+22.449%	47	106	-58.333%
2026-02-10	4.9000	4.9000	4.9000	4.9000	-9.259%	1	59	-48.980%
2026-02-04	5.4000	5.4000	5.4000	5.4000	-1.818%	6	58	-53.704%
2026-01-27	5.5000	5.5000	5.5000	5.5000	-12.698%	4	52	-54.545%
2026-01-14	6.5000	6.5000	6.3000	6.3000	-26.914%	11	48	-60.317%
2026-01-06	8.6200	8.6200	8.6200	8.6200	+4.994%	1	48	-70.998%
2026-01-05	8.2100	8.2100	8.2100	8.2100	-3.412%	1	48	-69.549%
2026-01-02	8.2000	8.5000	8.2000	8.5000	-8.207%	7	48	-70.588%
2025-12-10	9.2600	9.2600	9.2600	9.2600	+48.160%	3	47	-73.002%
2025-10-30	6.2500	6.2500	6.2500	6.2500	-6.156%	1	47	-60.000%
2025-10-29	6.8200	6.8200	6.4700	6.6600	+33.200%	13	48	-62.462%
2025-10-01	5.0000	5.0000	5.0000	5.0000	+4.167%	10	45	-50.000%
2025-09-22	4.9000	4.9000	4.8000	4.8000	+4.348%	21	45	-47.917%
2025-09-17	4.6000	4.6000	4.6000	4.6000	-14.019%	1	38	-45.652%
2025-09-08	5.3500	5.3500	5.3500	5.3500	+2.885%	1	38	-53.271%
2025-09-05	5.2000	5.2000	5.2000	5.2000	+1.961%	4	37	-51.923%
2025-09-03	5.5000	5.5000	5.1000	5.1000	+5.372%	2	33	-50.980%
2025-08-25	4.8400	4.8400	4.8400	4.8400	+2.979%	1	33	-48.347%
2025-08-22	4.7000	4.7000	4.7000	4.7000	-6.000%	4	33	-46.809%
2025-08-15	5.0000	5.0000	5.0000	5.0000	-7.579%	3	29	-50.000%
2025-08-12	5.4100	5.4100	5.4100	5.4100	+0.185%	1	27	-53.789%
2025-08-11	5.1000	5.4000	5.1000	5.4000	+8.216%	6	27	-53.704%
2025-08-07	4.9900	4.9900	4.9900	4.9900	+24.750%	1	22	-49.900%
2025-06-25	4.0000	4.0000	4.0000	4.0000	-4.762%	1	22	-37.500%
2025-05-28	4.2000	4.2000	4.2000	4.2000	-22.936%	2	21	-40.476%
2025-05-13	5.4500	5.4500	5.4500	5.4500	-7.627%	1	19	-54.128%
2025-04-07	6.0000	6.0000	5.9000	5.9000	+28.261%	3	19	-57.627%
2025-03-28	4.6000	4.6000	4.6000	4.6000	-6.122%	6	22	-45.652%
2025-03-04	4.9000	4.9000	4.9000	4.9000	-7.895%	1	25	-48.980%
2025-02-28	5.4800	5.4800	5.3200	5.3200	-3.273%	4	26	-53.008%
2025-02-21	5.5000	5.5200	5.5000	5.5000	-14.729%	6	28	-54.545%
2025-02-19	6.4500	6.4500	6.4500	6.4500	-5.147%	6	29	-61.240%
2025-02-12	6.8000	6.8000	6.8000	6.8000	+0.443%	1	35	-63.235%
2025-02-11	6.8000	6.8000	6.7700	6.7700	-13.205%	10	34	-63.072%
2025-01-22	7.8500	7.8500	7.8000	7.8000	+11.429%	5	24	-67.949%
2025-01-06	7.0000	7.0000	7.0000	7.0000	+13.269%	1	25	-64.286%
2025-01-03	6.1800	6.1800	6.1800	6.1800	-2.060%	2	26	-59.547%
2025-01-02	6.3100	6.3100	6.3100	6.3100	+1.284%	2	25	-60.380%
2024-12-26	6.1800	6.2300	6.1800	6.2300	+12.455%	2	23	-59.872%
2024-12-12	5.5400	5.5400	5.5400	5.5400	-2.807%	2	21	-54.874%
2024-12-10	6.1000	6.1000	5.7000	5.7000	-3.390%	5	19	-56.140%
2024-12-09	5.0000	5.9000	5.0000	5.9000	+51.282%	11	14	-57.627%
2024-11-05	3.9000	3.9000	3.9000	3.9000	0.000%	3	3	-35.897%