Dark

PFE20260918C20
PFE Sep 18 2026 20.00 Call (PFE260918C00020000)
option OPRA

EOD

Aug 20, 2026

8.10-3.571%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.1000	8.1000	8.1000	8.1000	-3.571%	2	336	0.000%
2026-08-19	8.1800	8.4000	8.1500	8.4000	+18.310%	12	336	-3.571%
2026-08-10	7.1400	7.1400	7.1000	7.1000	+5.498%	12	345	+14.085%
2026-08-07	6.5000	6.7300	6.5000	6.7300	+20.179%	7	355	+20.357%
2026-08-05	5.6000	5.6000	5.6000	5.6000	-1.060%	1	360	+44.643%
2026-08-04	5.1200	5.6600	5.1200	5.6600	+13.200%	10	360	+43.110%
2026-08-03	5.3500	5.3500	5.0000	5.0000	-7.407%	104	360	+62.000%
2026-07-29	5.4200	5.4200	5.4000	5.4000	+12.500%	3	256	+50.000%
2026-07-24	4.8000	4.8300	4.8000	4.8000	-4.000%	48	253	+68.750%
2026-07-23	5.0000	5.0500	5.0000	5.0000	+0.402%	1,320	253	+62.000%
2026-07-20	4.9800	4.9800	4.9800	4.9800	-8.958%	2	287	+62.651%
2026-07-17	5.4700	5.4700	5.4700	5.4700	+5.192%	1	288	+48.080%
2026-07-16	5.2500	5.2500	5.0000	5.2000	+5.477%	3	289	+55.769%
2026-07-15	4.6900	4.9300	4.6900	4.9300	+29.737%	2	291	+64.300%
2026-07-06	3.8000	3.8000	3.8000	3.8000	-17.031%	10	291	+113.158%
2026-07-01	4.5300	4.5800	4.5200	4.5800	+11.436%	8	281	+76.856%
2026-06-24	4.2500	4.3200	4.1100	4.1100	-21.863%	7	281	+97.080%
2026-06-18	5.5200	5.5200	5.1200	5.2600	-6.738%	17	269	+53.992%
2026-06-17	6.0000	6.0000	5.6400	5.6400	-6.000%	3	269	+43.617%
2026-06-16	6.0000	6.0000	6.0000	6.0000	-6.396%	8	269	+35.000%
2026-05-27	6.4100	6.4100	6.4100	6.4100	+7.731%	5	261	+26.365%
2026-05-26	5.9200	5.9500	5.9200	5.9500	+7.790%	3	261	+36.134%
2026-05-18	5.5200	5.5200	5.5200	5.5200	-4.991%	8	264	+46.739%
2026-05-15	5.8100	5.8100	5.8100	5.8100	-3.967%	24	264	+39.415%
2026-05-13	6.0500	6.0500	6.0500	6.0500	-6.636%	30	264	+33.884%
2026-05-07	6.5600	6.7500	6.3500	6.4800	-0.308%	2,162	264	+25.000%
2026-05-06	6.5000	6.5000	6.5000	6.5000	-3.846%	8	381	+24.615%
2026-04-30	6.7600	6.7600	6.7600	6.7600	-5.189%	5	389	+19.822%
2026-04-27	7.1300	7.1300	7.1300	7.1300	+10.543%	1	384	+13.604%
2026-04-23	6.4500	6.4500	6.4500	6.4500	-12.838%	2	383	+25.581%
2026-04-15	7.4000	7.4000	7.4000	7.4000	+1.509%	1	385	+9.459%
2026-04-14	7.5000	7.5000	7.2900	7.2900	-3.444%	32	385	+11.111%
2026-04-08	7.4300	7.5500	7.4300	7.5500	-8.262%	3	386	+7.285%
2026-04-06	8.2300	8.2300	8.2300	8.2300	+2.875%	1	388	-1.580%
2026-03-31	8.1000	8.1000	8.0000	8.0000	+12.994%	41	387	+1.250%
2026-03-09	7.0800	7.0800	7.0800	7.0800	+6.787%	1	387	+14.407%
2026-03-06	6.6300	6.6300	6.6300	6.6300	-1.778%	10	388	+22.172%
2026-03-05	6.7500	6.7500	6.7500	6.7500	-3.571%	6	398	+20.000%
2026-02-23	7.0000	7.0000	7.0000	7.0000	-6.667%	2	404	+15.714%
2026-02-18	7.5600	7.5600	7.5000	7.5000	0.000%	11	406	+8.000%
2026-02-17	7.5700	7.5700	7.5000	7.5000	-3.846%	3	417	+8.000%
2026-02-12	7.8000	7.8000	7.8000	7.8000	-3.822%	10	415	+3.846%
2026-02-11	8.1900	8.1900	8.1100	8.1100	+12.327%	26	425	-0.123%
2026-02-09	7.2200	7.2200	7.2200	7.2200	-1.096%	1	436	+12.188%
2026-02-06	7.2200	7.3000	7.2200	7.3000	+5.797%	2	437	+10.959%
2026-02-04	6.9000	6.9000	6.9000	6.9000	+12.195%	1	439	+17.391%
2026-02-03	6.1500	6.1500	6.1500	6.1500	-8.209%	2	440	+31.707%
2026-01-30	6.7000	6.7000	6.7000	6.7000	+4.851%	1	438	+20.896%
2026-01-29	6.3900	6.3900	6.3900	6.3900	-0.930%	10	439	+26.761%
2026-01-28	6.4500	6.4500	6.4500	6.4500	-9.155%	4	429	+25.581%
2026-01-27	7.0000	7.1000	7.0000	7.1000	+17.355%	6	425	+14.085%
2026-01-26	6.0500	6.0500	6.0500	6.0500	+1.002%	2	425	+33.884%
2026-01-23	6.0000	6.0000	5.9900	5.9900	+1.525%	9	423	+35.225%
2026-01-22	5.8800	5.9000	5.8800	5.9000	-0.840%	3	423	+37.288%
2026-01-20	4.7000	5.9500	4.7000	5.9500	+6.250%	2	2,054	+36.134%
2026-01-06	5.6000	5.6000	5.6000	5.6000	+7.692%	1	2,054	+44.643%
2026-01-05	5.3800	5.3800	5.2000	5.2000	-0.192%	2	2,053	+55.769%
2026-01-02	5.2100	5.2100	5.2100	5.2100	+0.385%	1	2,053	+55.470%
2025-12-30	5.1900	5.1900	5.1900	5.1900	-0.192%	5	2,053	+56.069%
2025-12-29	5.2200	5.2200	5.2000	5.2000	+1.961%	21	2,058	+55.769%
2025-12-23	5.1900	5.2000	5.1000	5.1000	-7.441%	5	2,079	+58.824%
2025-12-22	5.5100	5.5100	5.5100	5.5100	-6.610%	4	2,070	+47.005%
2025-12-19	5.5000	5.9000	5.5000	5.9000	+9.259%	17	2,070	+37.288%
2025-12-18	5.4000	5.4000	5.4000	5.4000	-0.917%	1	2,059	+50.000%
2025-12-17	5.4500	5.4500	5.4500	5.4500	+1.869%	1	2,058	+48.624%
2025-12-16	5.4500	5.4500	5.1000	5.3500	-11.570%	15	2,059	+51.402%
2025-12-11	5.8500	6.0500	5.8500	6.0500	0.000%	11	2,052	+33.884%
2025-12-10	6.0500	6.0500	6.0500	6.0500	-5.469%	2	2,043	+33.884%
2025-12-08	6.2000	6.4000	6.2000	6.4000	+2.894%	51	2,045	+26.563%
2025-12-05	6.0000	6.2200	6.0000	6.2200	+4.538%	47	1,996	+30.225%
2025-12-04	5.9500	5.9500	5.9500	5.9500	-0.833%	1	1,965	+36.134%
2025-12-03	6.1500	6.1500	5.9000	6.0000	+4.348%	13	1,965	+35.000%
2025-12-01	6.1500	6.1500	5.7500	5.7500	-6.504%	17	1,976	+40.870%
2025-11-26	6.1000	6.1500	6.1000	6.1500	+7.143%	29	1,956	+31.707%
2025-11-24	5.7500	5.7500	5.7400	5.7400	+2.500%	8	1,956	+41.115%
2025-11-21	5.4500	5.8500	5.4500	5.6000	-3.448%	96	1,963	+44.643%
2025-11-18	5.8000	5.8000	5.8000	5.8000	+0.870%	1	2,017	+39.655%
2025-11-14	5.7500	5.7500	5.7500	5.7500	-7.556%	3	2,018	+40.870%
2025-11-13	6.5000	6.9000	6.1000	6.2200	-2.813%	123	2,015	+30.225%
2025-11-12	6.0500	6.4000	6.0500	6.4000	+12.281%	161	2,110	+26.563%
2025-11-11	5.3500	5.7000	5.1500	5.7000	+22.581%	432	2,027	+42.105%
2025-11-10	5.5000	5.5000	4.6500	4.6500	-3.527%	3	1,666	+74.194%
2025-11-07	5.0800	5.0800	4.8200	4.8200	-3.600%	3	1,663	+68.050%
2025-11-06	5.0000	5.2000	5.0000	5.0000	+9.170%	10	1,663	+62.000%
2025-11-04	5.3000	5.3000	4.5800	4.5800	-3.579%	147	1,671	+76.856%
2025-11-03	4.9600	4.9600	4.7000	4.7500	+1.064%	67	1,656	+70.526%
2025-10-30	4.8000	4.8000	4.7000	4.7000	-3.093%	14	1,656	+72.340%
2025-10-29	4.8500	4.8500	4.8500	4.8500	0.000%	2	1,655	+67.010%
2025-10-28	4.8000	4.8500	4.8000	4.8500	-3.000%	12	1,653	+67.010%
2025-10-27	5.0000	5.0000	4.9500	5.0000	+0.604%	89	1,565	+62.000%
2025-10-24	4.9500	5.0500	4.9500	4.9700	+1.429%	200	1,565	+62.978%
2025-10-23	4.9000	4.9000	4.9000	4.9000	-2.196%	1	1,652	+65.306%
2025-10-22	5.0000	5.0100	5.0000	5.0100	-1.765%	5	1,651	+61.677%
2025-10-21	5.1600	5.1600	5.1000	5.1000	+2.000%	14	1,654	+58.824%
2025-10-20	4.9500	5.0500	4.9500	5.0000	+2.459%	156	1,640	+62.000%
2025-10-17	4.7000	4.8800	4.7000	4.8800	-1.414%	132	1,486	+65.984%
2025-10-16	4.9000	4.9500	4.9000	4.9500	+3.125%	189	1,355	+63.636%
2025-10-15	4.8500	4.9000	4.7400	4.8000	-5.882%	627	1,180	+68.750%
2025-10-14	5.1500	5.1500	5.1000	5.1000	+1.190%	10	567	+58.824%
2025-10-13	5.0400	5.0400	5.0400	5.0400	-0.198%	1	557	+60.714%
2025-10-10	5.0500	5.0500	5.0500	5.0500	-10.935%	1	556	+60.396%
2025-10-09	5.7000	5.7500	5.6700	5.6700	-7.049%	7	557	+42.857%
2025-10-08	6.3000	6.3000	6.1000	6.1000	-6.870%	28	561	+32.787%
2025-10-07	6.6000	6.6000	6.5200	6.5500	-2.385%	3	548	+23.664%
2025-10-06	7.2100	7.2500	6.7100	6.7100	-10.533%	15	548	+20.715%
2025-10-03	7.5900	7.5900	7.5000	7.5000	+7.143%	7	552	+8.000%
2025-10-02	6.9800	7.0000	6.9800	7.0000	-5.405%	8	558	+15.714%
2025-10-01	6.5000	7.8100	6.2500	7.4000	+26.930%	45	565	+9.459%
2025-09-30	4.6500	5.8800	4.6500	5.8300	+38.810%	66	559	+38.937%
2025-09-26	4.2000	4.2000	4.2000	4.2000	0.000%	6	574	+92.857%
2025-09-25	4.4000	4.4000	4.2000	4.2000	-8.696%	2	568	+92.857%
2025-09-23	4.6500	4.7000	4.6000	4.6000	-1.288%	57	566	+76.087%
2025-09-22	5.0000	5.0000	4.6600	4.6600	+0.215%	2	514	+73.820%
2025-09-19	4.6500	4.6500	4.6500	4.6500	-0.853%	1	512	+74.194%
2025-09-18	4.5500	4.6900	4.5500	4.6900	+3.532%	5	513	+72.708%
2025-09-17	3.7000	4.5300	3.7000	4.5300	+5.349%	10	508	+78.808%
2025-09-15	4.3000	4.3000	4.3000	4.3000	-7.328%	1	511	+88.372%
2025-09-12	4.9300	4.9300	4.6400	4.6400	-10.940%	2	510	+74.569%
2025-09-11	5.2000	5.2100	5.2000	5.2100	+3.168%	3	508	+55.470%
2025-09-10	5.0300	5.0500	5.0300	5.0500	-0.980%	3	510	+60.396%
2025-09-08	5.1000	5.1000	5.1000	5.1000	+0.394%	1	507	+58.824%
2025-09-05	5.0800	5.0800	5.0800	5.0800	+1.397%	1	507	+59.449%
2025-09-04	5.0100	5.0100	5.0100	5.0100	-5.472%	1	508	+61.677%
2025-09-03	5.3400	5.3400	5.3000	5.3000	+1.923%	4	508	+52.830%
2025-09-02	5.3500	5.3500	5.2000	5.2000	+0.386%	2	504	+55.769%
2025-08-29	5.1800	5.1800	5.1800	5.1800	-0.385%	2	500	+56.371%
2025-08-28	5.1600	5.2000	5.1600	5.2000	-7.965%	2	500	+55.769%
2025-08-25	5.7500	5.7500	5.6500	5.6500	-0.877%	20	500	+43.363%
2025-08-19	5.7000	5.7000	5.7000	5.7000	+0.529%	3	513	+42.105%
2025-08-18	5.7000	5.7000	5.6700	5.6700	+3.091%	15	510	+42.857%
2025-08-15	5.7000	5.7000	5.5000	5.5000	-2.655%	24	496	+47.273%
2025-08-14	5.4000	5.6500	5.4000	5.6500	+8.654%	24	512	+43.363%
2025-08-12	5.1000	5.2000	5.0900	5.2000	-3.704%	29	528	+55.769%
2025-08-11	5.4000	5.4000	5.4000	5.4000	+6.931%	1	499	+50.000%
2025-08-08	5.0500	5.0600	5.0000	5.0500	+2.020%	71	500	+60.396%
2025-08-07	4.9500	4.9500	4.9000	4.9500	+2.062%	245	441	+63.636%
2025-08-06	4.8500	4.8500	4.8500	4.8500	-8.491%	1	197	+67.010%
2025-08-05	5.1000	5.3000	4.9500	5.3000	+20.455%	24	196	+52.830%
2025-08-04	4.4000	4.4000	4.4000	4.4000	0.000%	2	187	+84.091%
2025-08-01	4.1400	4.4000	4.1400	4.4000	+7.317%	2	185	+84.091%
2025-07-31	4.5000	4.5000	4.1000	4.1000	-15.464%	10	185	+97.561%
2025-07-30	4.8500	4.8500	4.8500	4.8500	-2.020%	1	183	+67.010%
2025-07-29	4.9500	4.9500	4.9500	4.9500	-10.000%	39	183	+63.636%
2025-07-24	5.5000	5.5000	5.5000	5.5000	0.000%	1	183	+47.273%
2025-07-23	5.5000	5.5000	5.5000	5.5000	+2.804%	1	183	+47.273%
2025-07-22	5.3500	5.3500	5.3500	5.3500	+8.519%	6	183	+51.402%
2025-07-17	5.1400	5.1400	4.9300	4.9300	-6.981%	55	177	+64.300%
2025-07-15	5.3000	5.3000	5.3000	5.3000	-7.826%	1	124	+52.830%
2025-07-14	5.7500	5.7500	5.7500	5.7500	-6.504%	60	123	+40.870%
2025-07-10	6.2500	6.2500	6.1500	6.1500	+9.821%	9	63	+31.707%
2025-07-02	5.6000	5.6000	5.6000	5.6000	+12.000%	44	54	+44.643%
2025-06-24	5.0000	5.0000	5.0000	5.0000	+5.263%	4	10	+62.000%
2025-06-23	4.7500	4.7500	4.7500	4.7500	-5.000%	2	6	+70.526%
2025-06-16	5.2500	5.2500	5.0000	5.0000	-2.344%	3	4	+62.000%
2025-06-13	5.1200	5.1200	5.1200	5.1200	0.000%	2	1	+58.203%