Dark

PFE20250919C20
PFE Sep 19 2025 20.00 Call (PFE250919C00020000)
option OPRA

EOD

May 29, 2025

3.800.000%(0.00)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-29	3.80	3.80	3.80	3.80	0.000%	30	2,439	0.000%
2025-05-28	3.80	3.80	3.80	3.80	-6.173%	30	2,439	0.000%
2025-05-27	4.05	4.05	4.05	4.05	+16.046%	1	2,409	-6.173%
2025-05-22	3.45	3.49	3.45	3.49	-6.183%	10	2,409	+8.883%
2025-05-21	3.80	3.82	3.70	3.72	-4.615%	20	2,410	+2.151%
2025-05-20	3.80	3.90	3.80	3.90	+13.043%	110	2,396	-2.564%
2025-05-19	3.45	3.45	3.45	3.45	+1.471%	1	2,394	+10.145%
2025-05-16	3.25	3.40	3.25	3.40	+9.325%	210	2,393	+11.765%
2025-05-15	2.95	3.11	2.95	3.11	+9.507%	5	2,288	+22.186%
2025-05-14	3.30	3.30	2.78	2.84	-16.471%	54	2,290	+33.803%
2025-05-13	3.35	3.40	3.35	3.40	0.000%	27	2,236	+11.765%
2025-05-12	3.30	3.50	3.30	3.40	+7.937%	106	2,219	+11.765%
2025-05-09	3.15	3.15	3.15	3.15	-3.963%	2	2,120	+20.635%
2025-05-08	3.39	3.40	3.21	3.28	+4.127%	711	2,119	+15.854%
2025-05-07	3.15	3.15	3.15	3.15	-14.865%	3	2,277	+20.635%
2025-05-06	3.95	3.95	3.70	3.70	-11.905%	3	2,274	+2.703%
2025-05-02	4.20	4.20	4.20	4.20	+3.194%	2	2,272	-9.524%
2025-05-01	4.15	4.18	4.02	4.07	-7.500%	507	2,271	-6.634%
2025-04-30	4.39	4.45	4.39	4.40	+6.796%	11	2,432	-13.636%
2025-04-29	3.33	4.20	3.33	4.12	+23.724%	5	2,431	-7.767%
2025-04-28	3.51	3.52	3.33	3.33	-0.597%	517	2,431	+14.114%
2025-04-25	3.35	3.35	3.35	3.35	+4.688%	2	2,311	+13.433%
2025-04-24	3.25	3.25	3.20	3.20	+6.667%	16	2,310	+18.750%
2025-04-23	3.40	3.40	3.00	3.00	-4.762%	93	2,303	+26.667%
2025-04-22	3.00	3.15	2.98	3.15	+17.100%	122	2,291	+20.635%
2025-04-21	2.73	2.73	2.69	2.69	-6.272%	230	2,246	+41.264%
2025-04-16	3.08	3.08	2.87	2.87	-6.209%	2	2,054	+32.404%
2025-04-15	3.20	3.20	3.05	3.06	+19.531%	4	2,054	+24.183%
2025-04-14	2.80	2.87	2.56	2.56	-10.175%	1,303	2,057	+48.438%
2025-04-11	2.50	2.86	2.50	2.85	+14.000%	22	1,019	+33.333%
2025-04-10	2.70	2.70	2.50	2.50	-18.567%	21	1,014	+52.000%
2025-04-09	2.44	3.07	2.44	3.07	+10.432%	986	1,013	+23.779%
2025-04-08	3.20	3.20	2.77	2.78	-15.758%	80	328	+36.691%
2025-04-07	3.30	3.30	3.30	3.30	-14.286%	5	248	+15.152%
2025-04-04	4.00	4.00	3.85	3.85	-19.624%	264	248	-1.299%
2025-04-03	4.79	4.79	4.79	4.79	-1.237%	2	166	-20.668%
2025-04-02	4.85	4.85	4.85	4.85	0.000%	5	164	-21.649%
2025-04-01	5.00	5.00	4.85	4.85	-11.009%	40	159	-21.649%
2025-03-31	5.05	5.45	5.05	5.45	+0.926%	30	119	-30.275%
2025-03-28	5.40	5.40	5.40	5.40	+1.887%	8	117	-29.630%
2025-03-27	5.35	5.35	5.15	5.30	-3.636%	20	113	-28.302%
2025-03-26	5.65	5.65	5.50	5.50	-5.172%	7	101	-30.909%
2025-03-25	5.95	5.95	5.80	5.80	-4.918%	4	101	-34.483%
2025-03-24	6.23	6.25	6.10	6.10	0.000%	28	97	-37.705%
2025-03-12	6.10	6.10	6.10	6.10	-16.438%	1	77	-37.705%
2025-03-10	7.40	7.40	7.30	7.30	+5.797%	3	77	-47.945%
2025-03-07	7.00	7.00	6.90	6.90	+4.545%	6	77	-44.928%
2025-03-06	6.60	6.60	6.60	6.60	+6.796%	10	77	-42.424%
2025-03-04	6.18	6.18	6.18	6.18	-5.649%	4	87	-38.511%
2025-03-03	6.55	6.55	6.55	6.55	+2.184%	6	87	-41.985%
2025-02-27	6.41	6.41	6.41	6.41	-7.770%	2	82	-40.718%
2025-02-25	7.24	7.24	6.95	6.95	+19.828%	2	82	-45.324%
2025-02-12	5.80	5.80	5.80	5.80	-5.691%	2	82	-34.483%
2025-02-07	6.15	6.15	6.15	6.15	-3.906%	2	80	-38.211%
2025-02-06	6.40	6.40	6.40	6.40	-4.762%	1	79	-40.625%
2025-02-05	6.72	6.72	6.72	6.72	+1.818%	10	78	-43.452%
2025-02-03	6.60	6.60	6.60	6.60	-8.587%	1	68	-42.424%
2025-01-28	7.14	7.22	7.14	7.22	+0.278%	2	68	-47.368%
2025-01-27	7.05	7.20	7.05	7.20	+17.264%	4	67	-47.222%
2025-01-23	6.00	6.14	6.00	6.14	+0.656%	6	68	-38.111%
2025-01-22	6.50	6.50	6.10	6.10	-3.785%	3	83	-37.705%
2025-01-16	6.30	6.34	6.30	6.34	-7.445%	10	82	-40.063%
2025-01-03	7.75	7.75	6.75	6.85	+0.735%	38	82	-44.526%
2024-12-27	6.80	6.80	6.80	6.80	+4.615%	4	86	-44.118%
2024-12-20	6.50	6.50	6.50	6.50	+11.111%	5	86	-41.538%
2024-12-19	6.20	6.20	5.85	5.85	-12.162%	4	86	-35.043%
2024-12-18	6.66	6.66	6.66	6.66	+0.150%	2	86	-42.943%
2024-12-17	6.35	6.65	6.35	6.65	+15.652%	5	88	-42.857%
2024-12-11	5.75	5.75	5.75	5.75	-14.688%	1	89	-33.913%
2024-12-09	6.26	6.74	6.26	6.74	+11.405%	3	89	-43.620%
2024-12-06	6.16	6.16	6.05	6.05	0.000%	4	89	-37.190%
2024-12-05	6.05	6.05	6.05	6.05	+5.217%	20	89	-37.190%
2024-12-04	5.85	5.85	5.75	5.75	-9.449%	15	89	-33.913%
2024-12-02	6.20	6.35	6.20	6.35	+1.600%	3	83	-40.157%
2024-11-27	6.35	6.35	6.25	6.25	+0.160%	13	77	-39.200%
2024-11-26	6.24	6.24	6.24	6.24	-9.565%	1	77	-39.103%
2024-11-25	6.90	6.90	6.90	6.90	+21.053%	1	77	-44.928%
2024-11-21	5.70	5.70	5.70	5.70	+2.703%	2	78	-33.333%
2024-11-20	5.55	5.55	5.55	5.55	-1.770%	3	78	-31.532%
2024-11-19	5.65	5.65	5.65	5.65	+4.630%	2	81	-32.743%
2024-11-18	5.60	5.60	5.40	5.40	-1.818%	21	79	-29.630%
2024-11-15	5.35	5.56	5.35	5.50	-20.290%	246	74	-30.909%
2024-11-14	6.90	6.90	6.90	6.90	+3.759%	2	133	-44.928%
2024-11-13	6.46	6.65	6.46	6.65	+1.527%	3	133	-42.857%
2024-11-12	6.49	6.60	6.49	6.55	-10.151%	115	132	-41.985%
2024-11-08	7.50	7.50	7.28	7.29	-2.800%	12	23	-47.874%
2024-11-06	7.50	7.50	7.50	7.50	-16.667%	1	19	-49.333%
2024-10-31	9.00	9.00	9.00	9.00	+7.143%	1	18	-57.778%
2024-10-30	8.40	8.40	8.40	8.40	-1.639%	1	17	-54.762%
2024-10-29	8.50	8.54	8.50	8.54	-12.410%	6	16	-55.504%
2024-10-16	9.75	9.75	9.75	9.75	+4.839%	1	10	-61.026%
2024-10-11	9.30	9.30	9.30	9.30	-2.311%	2	9	-59.140%
2024-10-10	9.52	9.52	9.52	9.52	-8.462%	3	8	-60.084%
2024-10-09	9.65	10.40	9.65	10.40	+2.970%	10	6	-63.462%
2024-10-07	10.10	10.10	10.10	10.10	0.000%	1	1	-62.376%