Dark

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

EOD

Jul 6, 2026

3.80-17.031%(-0.78)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	3.8000	3.8000	3.8000	3.8000	-17.031%	10	291	0.000%
2026-07-01	4.5300	4.5800	4.5200	4.5800	+11.436%	8	281	-17.031%
2026-06-24	4.2500	4.3200	4.1100	4.1100	-21.863%	7	281	-7.543%
2026-06-18	5.5200	5.5200	5.1200	5.2600	-6.738%	17	269	-27.757%
2026-06-17	6.0000	6.0000	5.6400	5.6400	-6.000%	3	269	-32.624%
2026-06-16	6.0000	6.0000	6.0000	6.0000	-6.396%	8	269	-36.667%
2026-05-27	6.4100	6.4100	6.4100	6.4100	+7.731%	5	261	-40.718%
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	-31.159%
2026-05-15	5.8100	5.8100	5.8100	5.8100	-3.967%	24	264	-34.596%
2026-05-13	6.0500	6.0500	6.0500	6.0500	-6.636%	30	264	-37.190%
2026-05-07	6.5600	6.7500	6.3500	6.4800	-0.308%	2,162	264	-41.358%
2026-05-06	6.5000	6.5000	6.5000	6.5000	-3.846%	8	381	-41.538%
2026-04-30	6.7600	6.7600	6.7600	6.7600	-5.189%	5	389	-43.787%
2026-04-27	7.1300	7.1300	7.1300	7.1300	+10.543%	1	384	-46.704%
2026-04-23	6.4500	6.4500	6.4500	6.4500	-12.838%	2	383	-41.085%
2026-04-15	7.4000	7.4000	7.4000	7.4000	+1.509%	1	385	-48.649%
2026-04-14	7.5000	7.5000	7.2900	7.2900	-3.444%	32	385	-47.874%
2026-04-08	7.4300	7.5500	7.4300	7.5500	-8.262%	3	386	-49.669%
2026-04-06	8.2300	8.2300	8.2300	8.2300	+2.875%	1	388	-53.827%
2026-03-31	8.1000	8.1000	8.0000	8.0000	+12.994%	41	387	-52.500%
2026-03-09	7.0800	7.0800	7.0800	7.0800	+6.787%	1	387	-46.328%
2026-03-06	6.6300	6.6300	6.6300	6.6300	-1.778%	10	388	-42.685%
2026-03-05	6.7500	6.7500	6.7500	6.7500	-3.571%	6	398	-43.704%
2026-02-23	7.0000	7.0000	7.0000	7.0000	-6.667%	2	404	-45.714%
2026-02-18	7.5600	7.5600	7.5000	7.5000	0.000%	11	406	-49.333%
2026-02-17	7.5700	7.5700	7.5000	7.5000	-3.846%	3	417	-49.333%
2026-02-12	7.8000	7.8000	7.8000	7.8000	-3.822%	10	415	-51.282%
2026-02-11	8.1900	8.1900	8.1100	8.1100	+12.327%	26	425	-53.144%
2026-02-09	7.2200	7.2200	7.2200	7.2200	-1.096%	1	436	-47.368%
2026-02-06	7.2200	7.3000	7.2200	7.3000	+5.797%	2	437	-47.945%
2026-02-04	6.9000	6.9000	6.9000	6.9000	+12.195%	1	439	-44.928%
2026-02-03	6.1500	6.1500	6.1500	6.1500	-8.209%	2	440	-38.211%
2026-01-30	6.7000	6.7000	6.7000	6.7000	+4.851%	1	438	-43.284%
2026-01-29	6.3900	6.3900	6.3900	6.3900	-0.930%	10	439	-40.532%
2026-01-28	6.4500	6.4500	6.4500	6.4500	-9.155%	4	429	-41.085%
2026-01-27	7.0000	7.1000	7.0000	7.1000	+17.355%	6	425	-46.479%
2026-01-26	6.0500	6.0500	6.0500	6.0500	+1.002%	2	425	-37.190%
2026-01-23	6.0000	6.0000	5.9900	5.9900	+1.525%	9	423	-36.561%
2026-01-22	5.8800	5.9000	5.8800	5.9000	-0.840%	3	423	-35.593%
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	-32.143%
2026-01-05	5.3800	5.3800	5.2000	5.2000	-0.192%	2	2,053	-26.923%
2026-01-02	5.2100	5.2100	5.2100	5.2100	+0.385%	1	2,053	-27.063%
2025-12-30	5.1900	5.1900	5.1900	5.1900	-0.192%	5	2,053	-26.782%
2025-12-29	5.2200	5.2200	5.2000	5.2000	+1.961%	21	2,058	-26.923%
2025-12-23	5.1900	5.2000	5.1000	5.1000	-7.441%	5	2,079	-25.490%
2025-12-22	5.5100	5.5100	5.5100	5.5100	-6.610%	4	2,070	-31.034%
2025-12-19	5.5000	5.9000	5.5000	5.9000	+9.259%	17	2,070	-35.593%
2025-12-18	5.4000	5.4000	5.4000	5.4000	-0.917%	1	2,059	-29.630%
2025-12-17	5.4500	5.4500	5.4500	5.4500	+1.869%	1	2,058	-30.275%
2025-12-16	5.4500	5.4500	5.1000	5.3500	-11.570%	15	2,059	-28.972%
2025-12-11	5.8500	6.0500	5.8500	6.0500	0.000%	11	2,052	-37.190%
2025-12-10	6.0500	6.0500	6.0500	6.0500	-5.469%	2	2,043	-37.190%
2025-12-08	6.2000	6.4000	6.2000	6.4000	+2.894%	51	2,045	-40.625%
2025-12-05	6.0000	6.2200	6.0000	6.2200	+4.538%	47	1,996	-38.907%
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	-36.667%
2025-12-01	6.1500	6.1500	5.7500	5.7500	-6.504%	17	1,976	-33.913%
2025-11-26	6.1000	6.1500	6.1000	6.1500	+7.143%	29	1,956	-38.211%
2025-11-24	5.7500	5.7500	5.7400	5.7400	+2.500%	8	1,956	-33.798%
2025-11-21	5.4500	5.8500	5.4500	5.6000	-3.448%	96	1,963	-32.143%
2025-11-18	5.8000	5.8000	5.8000	5.8000	+0.870%	1	2,017	-34.483%
2025-11-14	5.7500	5.7500	5.7500	5.7500	-7.556%	3	2,018	-33.913%
2025-11-13	6.5000	6.9000	6.1000	6.2200	-2.813%	123	2,015	-38.907%
2025-11-12	6.0500	6.4000	6.0500	6.4000	+12.281%	161	2,110	-40.625%
2025-11-11	5.3500	5.7000	5.1500	5.7000	+22.581%	432	2,027	-33.333%
2025-11-10	5.5000	5.5000	4.6500	4.6500	-3.527%	3	1,666	-18.280%
2025-11-07	5.0800	5.0800	4.8200	4.8200	-3.600%	3	1,663	-21.162%
2025-11-06	5.0000	5.2000	5.0000	5.0000	+9.170%	10	1,663	-24.000%
2025-11-04	5.3000	5.3000	4.5800	4.5800	-3.579%	147	1,671	-17.031%
2025-11-03	4.9600	4.9600	4.7000	4.7500	+1.064%	67	1,656	-20.000%
2025-10-30	4.8000	4.8000	4.7000	4.7000	-3.093%	14	1,656	-19.149%
2025-10-29	4.8500	4.8500	4.8500	4.8500	0.000%	2	1,655	-21.649%
2025-10-28	4.8000	4.8500	4.8000	4.8500	-3.000%	12	1,653	-21.649%
2025-10-27	5.0000	5.0000	4.9500	5.0000	+0.604%	89	1,565	-24.000%
2025-10-24	4.9500	5.0500	4.9500	4.9700	+1.429%	200	1,565	-23.541%
2025-10-23	4.9000	4.9000	4.9000	4.9000	-2.196%	1	1,652	-22.449%
2025-10-22	5.0000	5.0100	5.0000	5.0100	-1.765%	5	1,651	-24.152%
2025-10-21	5.1600	5.1600	5.1000	5.1000	+2.000%	14	1,654	-25.490%
2025-10-20	4.9500	5.0500	4.9500	5.0000	+2.459%	156	1,640	-24.000%
2025-10-17	4.7000	4.8800	4.7000	4.8800	-1.414%	132	1,486	-22.131%
2025-10-16	4.9000	4.9500	4.9000	4.9500	+3.125%	189	1,355	-23.232%
2025-10-15	4.8500	4.9000	4.7400	4.8000	-5.882%	627	1,180	-20.833%
2025-10-14	5.1500	5.1500	5.1000	5.1000	+1.190%	10	567	-25.490%
2025-10-13	5.0400	5.0400	5.0400	5.0400	-0.198%	1	557	-24.603%
2025-10-10	5.0500	5.0500	5.0500	5.0500	-10.935%	1	556	-24.752%
2025-10-09	5.7000	5.7500	5.6700	5.6700	-7.049%	7	557	-32.981%
2025-10-08	6.3000	6.3000	6.1000	6.1000	-6.870%	28	561	-37.705%
2025-10-07	6.6000	6.6000	6.5200	6.5500	-2.385%	3	548	-41.985%
2025-10-06	7.2100	7.2500	6.7100	6.7100	-10.533%	15	548	-43.368%
2025-10-03	7.5900	7.5900	7.5000	7.5000	+7.143%	7	552	-49.333%
2025-10-02	6.9800	7.0000	6.9800	7.0000	-5.405%	8	558	-45.714%
2025-10-01	6.5000	7.8100	6.2500	7.4000	+26.930%	45	565	-48.649%
2025-09-30	4.6500	5.8800	4.6500	5.8300	+38.810%	66	559	-34.820%
2025-09-26	4.2000	4.2000	4.2000	4.2000	0.000%	6	574	-9.524%
2025-09-25	4.4000	4.4000	4.2000	4.2000	-8.696%	2	568	-9.524%
2025-09-23	4.6500	4.7000	4.6000	4.6000	-1.288%	57	566	-17.391%
2025-09-22	5.0000	5.0000	4.6600	4.6600	+0.215%	2	514	-18.455%
2025-09-19	4.6500	4.6500	4.6500	4.6500	-0.853%	1	512	-18.280%
2025-09-18	4.5500	4.6900	4.5500	4.6900	+3.532%	5	513	-18.977%
2025-09-17	3.7000	4.5300	3.7000	4.5300	+5.349%	10	508	-16.115%
2025-09-15	4.3000	4.3000	4.3000	4.3000	-7.328%	1	511	-11.628%
2025-09-12	4.9300	4.9300	4.6400	4.6400	-10.940%	2	510	-18.103%
2025-09-11	5.2000	5.2100	5.2000	5.2100	+3.168%	3	508	-27.063%
2025-09-10	5.0300	5.0500	5.0300	5.0500	-0.980%	3	510	-24.752%
2025-09-08	5.1000	5.1000	5.1000	5.1000	+0.394%	1	507	-25.490%
2025-09-05	5.0800	5.0800	5.0800	5.0800	+1.397%	1	507	-25.197%
2025-09-04	5.0100	5.0100	5.0100	5.0100	-5.472%	1	508	-24.152%
2025-09-03	5.3400	5.3400	5.3000	5.3000	+1.923%	4	508	-28.302%
2025-09-02	5.3500	5.3500	5.2000	5.2000	+0.386%	2	504	-26.923%
2025-08-29	5.1800	5.1800	5.1800	5.1800	-0.385%	2	500	-26.641%
2025-08-28	5.1600	5.2000	5.1600	5.2000	-7.965%	2	500	-26.923%
2025-08-25	5.7500	5.7500	5.6500	5.6500	-0.877%	20	500	-32.743%
2025-08-19	5.7000	5.7000	5.7000	5.7000	+0.529%	3	513	-33.333%
2025-08-18	5.7000	5.7000	5.6700	5.6700	+3.091%	15	510	-32.981%
2025-08-15	5.7000	5.7000	5.5000	5.5000	-2.655%	24	496	-30.909%
2025-08-14	5.4000	5.6500	5.4000	5.6500	+8.654%	24	512	-32.743%
2025-08-12	5.1000	5.2000	5.0900	5.2000	-3.704%	29	528	-26.923%
2025-08-11	5.4000	5.4000	5.4000	5.4000	+6.931%	1	499	-29.630%
2025-08-08	5.0500	5.0600	5.0000	5.0500	+2.020%	71	500	-24.752%
2025-08-07	4.9500	4.9500	4.9000	4.9500	+2.062%	245	441	-23.232%
2025-08-06	4.8500	4.8500	4.8500	4.8500	-8.491%	1	197	-21.649%
2025-08-05	5.1000	5.3000	4.9500	5.3000	+20.455%	24	196	-28.302%
2025-08-04	4.4000	4.4000	4.4000	4.4000	0.000%	2	187	-13.636%
2025-08-01	4.1400	4.4000	4.1400	4.4000	+7.317%	2	185	-13.636%
2025-07-31	4.5000	4.5000	4.1000	4.1000	-15.464%	10	185	-7.317%
2025-07-30	4.8500	4.8500	4.8500	4.8500	-2.020%	1	183	-21.649%
2025-07-29	4.9500	4.9500	4.9500	4.9500	-10.000%	39	183	-23.232%
2025-07-24	5.5000	5.5000	5.5000	5.5000	0.000%	1	183	-30.909%
2025-07-23	5.5000	5.5000	5.5000	5.5000	+2.804%	1	183	-30.909%
2025-07-22	5.3500	5.3500	5.3500	5.3500	+8.519%	6	183	-28.972%
2025-07-17	5.1400	5.1400	4.9300	4.9300	-6.981%	55	177	-22.921%
2025-07-15	5.3000	5.3000	5.3000	5.3000	-7.826%	1	124	-28.302%
2025-07-14	5.7500	5.7500	5.7500	5.7500	-6.504%	60	123	-33.913%
2025-07-10	6.2500	6.2500	6.1500	6.1500	+9.821%	9	63	-38.211%
2025-07-02	5.6000	5.6000	5.6000	5.6000	+12.000%	44	54	-32.143%
2025-06-24	5.0000	5.0000	5.0000	5.0000	+5.263%	4	10	-24.000%
2025-06-23	4.7500	4.7500	4.7500	4.7500	-5.000%	2	6	-20.000%
2025-06-16	5.2500	5.2500	5.0000	5.0000	-2.344%	3	4	-24.000%
2025-06-13	5.1200	5.1200	5.1200	5.1200	0.000%	2	1	-25.781%