Dark

PFE20260918C22
PFE Sep 18 2026 22.00 Call (PFE260918C00022000)
option OPRA

EOD

Jul 7, 2026

2.25+10.837%(+0.22)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	2.3200	2.4500	2.2500	2.2500	+10.837%	128	1,580	0.000%
2026-07-06	2.0500	2.0500	2.0000	2.0300	-21.318%	34	1,481	+10.837%
2026-07-02	2.4600	2.5800	2.4500	2.5800	+27.094%	17	1,455	-12.791%
2026-07-01	2.3200	2.3200	2.0300	2.0300	-13.617%	41	1,455	+10.837%
2026-06-30	2.2500	2.3500	2.2000	2.3500	-8.915%	7	1,462	-4.255%
2026-06-29	2.5600	2.5800	2.5600	2.5800	+5.306%	65	1,455	-12.791%
2026-06-25	2.4800	2.4800	2.4500	2.4500	+5.150%	104	1,414	-8.163%
2026-06-24	2.3400	2.3400	2.2500	2.3300	-31.471%	21	1,310	-3.433%
2026-06-18	3.5000	3.5000	3.4000	3.4000	-20.746%	23	1,262	-33.824%
2026-06-15	4.5000	4.5000	4.2900	4.2900	-4.667%	11	1,262	-47.552%
2026-06-12	4.5000	4.5000	4.5000	4.5000	+4.651%	1	1,262	-50.000%
2026-06-11	4.3000	4.3000	4.3000	4.3000	+9.137%	1	1,262	-47.674%
2026-06-10	3.9400	3.9400	3.9400	3.9400	+3.684%	1	1,263	-42.893%
2026-06-09	3.8000	3.8000	3.8000	3.8000	-12.644%	1	1,264	-40.789%
2026-06-05	4.2000	4.3500	4.2000	4.3500	+20.166%	3	1,263	-48.276%
2026-06-02	3.6200	3.6200	3.6200	3.6200	-5.974%	1	1,264	-37.845%
2026-06-01	3.8500	3.8500	3.8500	3.8500	-17.735%	2	1,263	-41.558%
2026-05-27	4.6800	4.6800	4.6800	4.6800	+16.418%	1	1,261	-51.923%
2026-05-26	4.0200	4.0200	4.0200	4.0200	-4.057%	6	1,262	-44.030%
2026-05-22	4.1900	4.1900	4.1900	4.1900	-0.238%	14	1,268	-46.301%
2026-05-20	3.9500	4.2000	3.9500	4.2000	+2.439%	7	1,282	-46.429%
2026-05-19	3.8300	4.1000	3.8300	4.1000	+10.811%	2	1,289	-45.122%
2026-05-15	3.7000	3.7000	3.7000	3.7000	-10.843%	1	1,289	-39.189%
2026-05-13	4.1500	4.1500	4.1500	4.1500	-2.353%	1	1,288	-45.783%
2026-05-12	4.2500	4.2500	4.2500	4.2500	+8.418%	2	1,291	-47.059%
2026-05-08	4.2500	4.2500	3.9000	3.9200	-7.547%	50	1,291	-42.602%
2026-05-07	4.2400	4.2400	4.2400	4.2400	-1.395%	4	1,330	-46.934%
2026-05-06	4.5100	4.5100	4.3000	4.3000	-5.495%	2	2,273	-47.674%
2026-05-05	4.5500	4.5500	4.5500	4.5500	-1.087%	3	2,272	-50.549%
2026-05-04	4.6000	4.6000	4.6000	4.6000	+2.222%	5	2,272	-51.087%
2026-05-01	4.5000	4.5000	4.5000	4.5000	+1.124%	1	2,268	-50.000%
2026-04-29	4.5700	4.5700	4.4500	4.4500	-10.643%	6	2,268	-49.438%
2026-04-22	5.3000	5.3000	4.9800	4.9800	-14.138%	20	2,264	-54.819%
2026-04-21	5.4500	5.8000	5.2500	5.8000	+9.434%	79	2,326	-61.207%
2026-04-15	5.3000	5.3000	5.3000	5.3000	+2.913%	10	2,326	-57.547%
2026-04-13	5.1500	5.1500	5.1500	5.1500	+0.980%	2	2,336	-56.311%
2026-04-10	5.3100	5.3500	5.1000	5.1000	-10.526%	5	2,338	-55.882%
2026-04-07	5.7000	5.7000	5.7000	5.7000	-10.377%	2	2,336	-60.526%
2026-04-06	6.3600	6.3600	6.3600	6.3600	-2.901%	1	2,334	-64.623%
2026-04-02	6.5500	6.5500	6.5500	6.5500	+6.331%	1	2,335	-65.649%
2026-03-31	6.1600	6.1600	6.1600	6.1600	+7.881%	11	2,335	-63.474%
2026-03-30	5.6800	5.7100	5.6000	5.7100	-1.552%	14	2,324	-60.595%
2026-03-26	5.8500	6.0000	5.8000	5.8000	+7.407%	12	2,318	-61.207%
2026-03-23	5.4000	5.4000	5.4000	5.4000	+0.935%	1	2,321	-58.333%
2026-03-20	5.3500	5.3500	5.3500	5.3500	-12.295%	1	2,322	-57.944%
2026-03-19	5.7900	6.1000	5.7900	6.1000	+8.156%	7	2,323	-63.115%
2026-03-18	5.6400	5.6400	5.6400	5.6400	+10.588%	2	2,316	-60.106%
2026-03-16	5.1000	5.1000	5.1000	5.1000	-2.111%	5	2,318	-55.882%
2026-03-13	5.0300	5.2100	5.0300	5.2100	-8.596%	2	2,323	-56.814%
2026-03-11	5.7000	5.7000	5.7000	5.7000	+0.352%	1	2,323	-60.526%
2026-03-10	5.7000	5.7000	5.5500	5.6800	+9.231%	3	2,324	-60.387%
2026-03-09	5.2000	5.2000	5.2000	5.2000	-5.455%	1	2,323	-56.731%
2026-03-06	5.0500	5.5000	5.0500	5.5000	+11.111%	5	2,322	-59.091%
2026-03-05	4.9500	4.9500	4.9500	4.9500	-1.980%	1	2,319	-54.545%
2026-03-04	5.1000	5.1000	4.6000	5.0500	-12.931%	10	2,318	-55.446%
2026-03-02	5.8000	5.8000	5.8000	5.8000	-3.333%	5	2,328	-61.207%
2026-02-27	5.7000	6.0000	5.7000	6.0000	+9.290%	28	2,333	-62.500%
2026-02-26	5.4900	5.4900	5.4900	5.4900	-1.964%	1	2,335	-59.016%
2026-02-24	5.6100	5.6400	5.6000	5.6000	+1.818%	10	2,336	-59.821%
2026-02-23	5.2000	5.5000	5.2000	5.5000	+13.402%	3	2,336	-59.091%
2026-02-20	5.0000	5.0000	4.8500	4.8500	-7.795%	4	2,339	-53.608%
2026-02-19	5.2600	5.2600	5.2600	5.2600	-9.310%	1	2,343	-57.224%
2026-02-18	5.8000	5.8000	5.8000	5.8000	-0.855%	1	2,342	-61.207%
2026-02-17	5.9500	5.9500	5.8500	5.8500	-4.878%	25	2,343	-61.538%
2026-02-13	6.1500	6.1500	6.1500	6.1500	-0.646%	3	2,371	-63.415%
2026-02-12	6.0000	6.1900	6.0000	6.1900	-0.161%	2	2,371	-63.651%
2026-02-11	6.0500	6.2900	6.0500	6.2000	+2.142%	26	2,373	-63.710%
2026-02-10	5.6000	6.0700	5.6000	6.0700	+8.393%	41	2,388	-62.932%
2026-02-09	5.6000	5.6000	5.6000	5.6000	-2.609%	2	2,419	-59.821%
2026-02-06	5.5500	5.8000	5.5500	5.7500	+8.902%	13	2,417	-60.870%
2026-02-05	5.5000	5.6000	5.2800	5.2800	-1.308%	4	2,424	-57.386%
2026-02-04	5.0000	5.3500	4.9500	5.3500	+22.989%	68	2,426	-57.944%
2026-02-03	4.1500	4.3500	4.1500	4.3500	-7.447%	9	2,391	-48.276%
2026-01-30	4.7000	4.7000	4.7000	4.7000	+0.642%	1	2,385	-52.128%
2026-01-29	4.7000	4.7000	4.6700	4.6700	+3.778%	8	2,386	-51.820%
2026-01-28	4.8500	4.8500	4.4000	4.5000	-11.765%	13	2,400	-50.000%
2026-01-27	5.1000	5.1000	5.0000	5.1000	+14.607%	8	2,407	-55.882%
2026-01-26	4.4000	4.4500	4.4000	4.4500	+4.460%	5	2,415	-49.438%
2026-01-23	4.1500	4.2600	4.1500	4.2600	-2.069%	23	2,420	-47.183%
2026-01-22	4.5800	4.5800	4.3000	4.3500	+6.098%	265	2,423	-48.276%
2026-01-21	3.8100	4.1000	3.8000	4.1000	+7.895%	10	2,677	-45.122%
2026-01-20	3.8000	3.8000	3.8000	3.8000	-3.797%	15	2,682	-40.789%
2026-01-16	3.9400	3.9700	3.9400	3.9500	-5.952%	5	2,683	-43.038%
2026-01-15	4.2000	4.2000	4.2000	4.2000	+15.702%	1	2,683	-46.429%
2026-01-12	3.7500	3.7500	3.5400	3.6300	-4.474%	14	2,683	-38.017%
2026-01-08	3.8000	3.9500	3.8000	3.8000	-7.317%	10	2,682	-40.789%
2026-01-07	4.1000	4.1000	4.1000	4.1000	+2.500%	2	2,681	-45.122%
2026-01-06	4.3000	4.3000	4.0000	4.0000	+9.589%	101	2,683	-43.750%
2026-01-05	3.6500	3.6500	3.6500	3.6500	+0.829%	15	2,683	-38.356%
2026-01-02	3.6500	3.6500	3.6000	3.6200	+0.556%	5	2,668	-37.845%
2025-12-29	3.6500	3.6700	3.6000	3.6000	0.000%	17	2,667	-37.500%
2025-12-23	3.7500	3.8500	3.6000	3.6000	-5.263%	4	2,664	-37.500%
2025-12-22	3.8500	3.8500	3.7500	3.8000	-3.797%	8	2,666	-40.789%
2025-12-19	3.8000	3.9500	3.7400	3.9500	+3.947%	27	2,671	-43.038%
2025-12-17	3.8000	3.8000	3.8000	3.8000	-8.213%	35	2,695	-40.789%
2025-12-16	4.2000	4.2500	3.6000	4.1400	-17.200%	281	2,730	-45.652%
2025-12-15	4.9000	5.0000	4.6000	5.0000	+20.482%	9	2,853	-55.000%
2025-12-10	4.1500	4.1500	4.1500	4.1500	-6.742%	45	2,860	-45.783%
2025-12-09	4.6000	4.6000	4.4500	4.4500	-4.301%	160	2,905	-49.438%
2025-12-08	4.6800	4.6800	4.5500	4.6500	+1.974%	112	3,045	-51.613%
2025-12-05	4.4500	4.5600	4.4500	4.5600	+4.828%	3	2,937	-50.658%
2025-12-04	4.3500	4.3500	4.3500	4.3500	+3.571%	1	2,938	-48.276%
2025-12-03	4.2000	4.2000	4.2000	4.2000	+2.439%	40	2,939	-46.429%
2025-12-02	3.9500	4.1000	3.9500	4.1000	+3.797%	52	2,939	-45.122%
2025-12-01	3.9500	3.9500	3.9500	3.9500	-12.611%	3	2,889	-43.038%
2025-11-26	4.5000	4.5200	4.5000	4.5200	+1.573%	7	2,887	-50.221%
2025-11-25	4.4500	4.4500	4.4500	4.4500	+5.952%	1	2,887	-49.438%
2025-11-24	4.2500	4.2500	4.2000	4.2000	-1.176%	36	2,888	-46.429%
2025-11-21	3.9000	4.2500	3.9000	4.2500	+9.536%	6	2,852	-47.059%
2025-11-20	3.8800	3.8800	3.8800	3.8800	-3.000%	2	2,846	-42.010%
2025-11-19	4.0000	4.0000	4.0000	4.0000	-9.707%	1	2,848	-43.750%
2025-11-18	4.2500	4.4300	4.2500	4.4300	+8.049%	21	2,847	-49.210%
2025-11-17	4.4500	4.4500	4.1000	4.1000	-2.381%	17	2,867	-45.122%
2025-11-14	4.4500	4.4500	4.0500	4.2000	-9.677%	22	2,874	-46.429%
2025-11-13	4.9000	5.1500	4.6500	4.6500	-3.125%	230	2,894	-51.613%
2025-11-12	4.4900	4.8500	4.0000	4.8000	+11.628%	24	2,995	-53.125%
2025-11-11	3.7500	4.3000	3.7500	4.3000	+22.159%	23	2,988	-47.674%
2025-11-10	3.6500	3.9500	3.3700	3.5200	+5.389%	36	2,985	-36.080%
2025-11-07	3.4500	3.4500	3.3400	3.3400	-8.493%	7	3,002	-32.635%
2025-11-06	3.4000	3.8000	3.4000	3.6500	+5.797%	81	2,995	-38.356%
2025-11-05	3.2000	3.4500	3.2000	3.4500	-2.817%	5	2,967	-34.783%
2025-11-04	3.3500	4.3500	3.2500	3.5500	-1.389%	61	2,964	-36.620%
2025-11-03	3.5200	3.6000	3.5100	3.6000	+4.348%	4	2,951	-37.500%
2025-10-31	3.2000	3.4500	3.0000	3.4500	+5.183%	24	2,951	-34.783%
2025-10-30	3.3000	3.3000	3.2800	3.2800	-0.606%	7	2,944	-31.402%
2025-10-29	3.4300	3.4300	3.3000	3.3000	0.000%	25	2,939	-31.818%
2025-10-28	3.6500	3.6500	3.3000	3.3000	-8.078%	5	2,914	-31.818%
2025-10-27	3.5500	3.5900	3.4700	3.5900	-1.644%	4	2,907	-37.326%
2025-10-24	3.6000	3.6500	3.6000	3.6500	+2.528%	16	2,907	-38.356%
2025-10-22	3.6500	3.6500	3.5000	3.5600	-3.784%	22	2,897	-36.798%
2025-10-21	3.6300	3.7000	3.6000	3.7000	+5.114%	15	2,881	-39.189%
2025-10-20	3.6000	3.6000	3.5000	3.5200	+2.029%	59	2,868	-36.080%
2025-10-17	3.5000	3.5500	3.4000	3.4500	+2.985%	5	2,819	-34.783%
2025-10-16	3.9500	3.9500	3.3500	3.3500	-2.899%	34	2,814	-32.836%
2025-10-15	3.5500	3.5500	3.4500	3.4500	-4.167%	38	2,780	-34.783%
2025-10-14	3.7500	3.7500	3.6000	3.6000	-6.494%	65	2,742	-37.500%
2025-10-13	3.8700	3.8700	3.8000	3.8500	+1.316%	104	2,678	-41.558%
2025-10-10	3.9900	4.0500	3.7500	3.8000	-8.654%	76	2,575	-40.789%
2025-10-09	4.4600	4.4600	4.1500	4.1600	-7.556%	24	2,514	-45.913%
2025-10-08	4.6300	4.6300	4.5000	4.5000	-10.000%	9	2,500	-50.000%
2025-10-07	5.0200	5.0900	5.0000	5.0000	-7.407%	34	2,485	-55.000%
2025-10-06	5.5500	5.6500	5.0000	5.4000	-6.897%	23	2,485	-58.333%
2025-10-03	6.0000	6.0000	5.7500	5.8000	+4.505%	142	2,478	-61.207%
2025-10-02	5.6000	5.6000	5.0000	5.5500	-1.770%	31	2,499	-59.459%
2025-10-01	4.9000	5.8700	4.4000	5.6500	+32.941%	285	2,490	-60.177%
2025-09-30	3.6000	4.5000	3.4500	4.2500	+39.344%	231	2,342	-47.059%
2025-09-29	3.0200	3.0500	3.0200	3.0500	+7.018%	41	2,221	-26.230%
2025-09-26	2.9300	3.2000	2.8200	2.8500	-1.724%	574	2,194	-21.053%
2025-09-25	2.9000	2.9700	2.9000	2.9000	-13.433%	115	2,429	-22.414%
2025-09-24	3.3500	3.3500	3.3500	3.3500	+3.077%	1	2,327	-32.836%
2025-09-23	3.3900	3.3900	3.2000	3.2500	-1.515%	177	2,327	-30.769%
2025-09-22	3.5000	3.5500	3.3000	3.3000	+10.000%	292	2,161	-31.818%
2025-09-19	2.9700	3.0000	2.9500	3.0000	-6.250%	23	1,907	-25.000%
2025-09-18	3.1000	3.2000	3.1000	3.2000	0.000%	8	1,886	-29.688%
2025-09-17	3.3100	3.4000	3.2000	3.2000	-0.929%	4	1,879	-29.688%
2025-09-16	3.2100	3.2300	3.2100	3.2300	+5.902%	2	1,877	-30.341%
2025-09-15	3.0000	3.1900	2.9500	3.0500	-1.294%	50	1,877	-26.230%
2025-09-12	3.2500	3.2500	3.0900	3.0900	-14.167%	3	1,840	-27.184%
2025-09-11	3.7500	3.7500	3.6000	3.6000	-2.174%	6	1,838	-37.500%
2025-09-08	3.6800	3.6800	3.6800	3.6800	+2.222%	1	1,832	-38.859%
2025-09-05	3.6000	3.6000	3.6000	3.6000	+2.857%	201	1,831	-37.500%
2025-09-04	3.5000	3.5000	3.5000	3.5000	-7.652%	5	1,630	-35.714%
2025-09-03	3.7900	3.7900	3.7900	3.7900	-0.785%	2	1,625	-40.633%
2025-08-29	3.8200	3.8200	3.8200	3.8200	+7.606%	1	1,624	-41.099%
2025-08-28	3.6000	3.6000	3.5500	3.5500	-13.415%	2	1,624	-36.620%
2025-08-25	4.5700	4.5700	4.0500	4.1000	-10.480%	265	1,622	-45.122%
2025-08-22	4.8000	4.8000	4.5800	4.5800	-1.505%	49	1,368	-50.873%
2025-08-21	4.3500	4.6500	4.3500	4.6500	+10.714%	8	1,369	-51.613%
2025-08-19	4.2000	4.2000	4.2000	4.2000	+5.000%	4	1,367	-46.429%
2025-08-15	4.2000	4.2000	4.0000	4.0000	-1.235%	2	1,365	-43.750%
2025-08-14	3.9900	4.0500	3.9900	4.0500	+12.500%	13	1,363	-44.444%
2025-08-12	3.6500	3.6500	3.6000	3.6000	-2.703%	40	1,370	-37.500%
2025-08-11	4.0000	4.0000	3.7000	3.7000	+2.778%	2	1,330	-39.189%
2025-08-08	3.4000	3.7000	3.4000	3.6000	+10.769%	308	1,330	-37.500%
2025-08-06	3.2500	3.2500	3.2500	3.2500	-14.474%	1	1,032	-30.769%
2025-08-05	3.4000	3.8000	3.4000	3.8000	+22.581%	17	1,031	-40.789%
2025-08-04	3.1000	3.1000	3.1000	3.1000	+5.802%	10	1,036	-27.419%
2025-08-01	2.9300	2.9300	2.9300	2.9300	+1.034%	1	1,026	-23.208%
2025-07-31	3.1000	3.1000	2.9000	2.9000	-17.143%	9	1,025	-22.414%
2025-07-30	3.4500	3.5000	3.4500	3.5000	-0.285%	20	1,016	-35.714%
2025-07-29	3.5100	3.5100	3.5100	3.5100	-3.836%	1	997	-35.897%
2025-07-28	3.9000	4.0000	3.6500	3.6500	-10.976%	12	997	-38.356%
2025-07-23	4.2000	4.2000	4.1000	4.1000	+20.588%	2	988	-45.122%
2025-07-21	3.5000	3.5000	3.4000	3.4000	-0.875%	158	990	-33.824%
2025-07-18	3.5000	3.5000	3.4300	3.4300	-3.380%	14	855	-34.402%
2025-07-17	4.0500	4.0500	3.5500	3.5500	-2.740%	14	842	-36.620%
2025-07-15	3.6500	3.6500	3.6500	3.6500	-20.652%	15	844	-38.356%
2025-07-08	4.6000	4.6000	4.6000	4.6000	+8.235%	5	844	-51.087%
2025-07-07	4.2500	4.2500	4.2500	4.2500	+11.257%	10	849	-47.059%
2025-07-01	3.5200	3.8700	3.5200	3.8200	+14.030%	31	859	-41.099%
2025-06-27	3.5500	3.6000	3.2700	3.3500	-1.471%	212	874	-32.836%
2025-06-26	3.6400	3.6400	3.4000	3.4000	-1.163%	51	753	-33.824%
2025-06-25	3.4400	3.4400	3.4400	3.4400	-1.714%	7	740	-34.593%
2025-06-24	3.6500	4.0000	3.5000	3.5000	+9.375%	898	740	-35.714%
2025-06-03	3.2000	3.2000	3.2000	3.2000	-11.111%	3	43	-29.688%
2025-05-27	2.9500	3.6000	2.9500	3.6000	0.000%	40	40	-37.500%