Dark

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

EOD

Aug 20, 2026

6.13-5.692%(-0.37)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.0100	6.1300	5.8200	6.1300	-5.692%	105	519	0.000%
2026-08-19	5.8000	6.5000	5.8000	6.5000	+22.642%	60	568	-5.692%
2026-08-18	5.3000	5.3500	5.2000	5.3000	+7.071%	18	573	+15.660%
2026-08-17	4.9500	4.9500	4.9500	4.9500	+4.211%	1	577	+23.838%
2026-08-14	4.7500	4.7500	4.7500	4.7500	-4.040%	12	577	+29.053%
2026-08-13	4.9500	4.9500	4.9500	4.9500	+4.211%	2	577	+23.838%
2026-08-11	4.7500	4.7500	4.7500	4.7500	-7.767%	3	576	+29.053%
2026-08-10	4.8000	5.1500	4.8000	5.1500	+14.444%	51	579	+19.029%
2026-08-07	4.5000	4.5000	4.5000	4.5000	+8.434%	1	594	+36.222%
2026-08-06	4.1000	4.1500	4.0700	4.1500	+7.792%	5	595	+47.711%
2026-08-05	3.6000	3.8500	3.5500	3.8500	+4.620%	13	597	+59.221%
2026-08-04	3.1100	3.7500	3.1100	3.6800	+13.231%	4	609	+66.576%
2026-08-03	3.2500	3.2500	3.2500	3.2500	-1.515%	1	609	+88.615%
2026-07-31	3.3000	3.3000	3.3000	3.3000	+7.492%	20	609	+85.758%
2026-07-30	2.8800	3.0700	2.8800	3.0700	-12.286%	46	589	+99.674%
2026-07-29	3.4200	3.5000	3.4200	3.5000	-4.110%	105	550	+75.143%
2026-07-28	3.5000	3.6500	3.5000	3.6500	+23.311%	10	567	+67.945%
2026-07-27	2.8100	3.0000	2.8100	2.9600	-0.337%	52	572	+107.095%
2026-07-24	2.9700	2.9700	2.9700	2.9700	-0.336%	40	545	+106.397%
2026-07-23	2.8600	3.0000	2.8600	2.9800	-1.974%	7,921	545	+105.705%
2026-07-22	3.0400	3.0400	3.0400	3.0400	+4.828%	1	1,585	+101.645%
2026-07-20	2.8900	3.0800	2.8900	2.9000	-17.143%	4	1,584	+111.379%
2026-07-17	3.5000	3.5000	3.5000	3.5000	+9.375%	4	1,584	+75.143%
2026-07-16	3.1000	3.3500	3.1000	3.2000	+24.514%	8	1,588	+91.563%
2026-07-15	2.5600	2.5700	2.5600	2.5700	+0.391%	7	1,596	+138.521%
2026-07-13	2.5500	2.7500	2.5100	2.5600	+11.790%	40	1,599	+139.453%
2026-07-08	2.2200	2.5000	2.2200	2.2900	+1.778%	31	1,601	+167.686%
2026-07-07	2.3200	2.4500	2.2500	2.2500	+10.837%	128	1,580	+172.444%
2026-07-06	2.0500	2.0500	2.0000	2.0300	-21.318%	34	1,481	+201.970%
2026-07-02	2.4600	2.5800	2.4500	2.5800	+27.094%	17	1,455	+137.597%
2026-07-01	2.3200	2.3200	2.0300	2.0300	-13.617%	41	1,455	+201.970%
2026-06-30	2.2500	2.3500	2.2000	2.3500	-8.915%	7	1,462	+160.851%
2026-06-29	2.5600	2.5800	2.5600	2.5800	+5.306%	65	1,455	+137.597%
2026-06-25	2.4800	2.4800	2.4500	2.4500	+5.150%	104	1,414	+150.204%
2026-06-24	2.3400	2.3400	2.2500	2.3300	-31.471%	21	1,310	+163.090%
2026-06-18	3.5000	3.5000	3.4000	3.4000	-20.746%	23	1,262	+80.294%
2026-06-15	4.5000	4.5000	4.2900	4.2900	-4.667%	11	1,262	+42.890%
2026-06-12	4.5000	4.5000	4.5000	4.5000	+4.651%	1	1,262	+36.222%
2026-06-11	4.3000	4.3000	4.3000	4.3000	+9.137%	1	1,262	+42.558%
2026-06-10	3.9400	3.9400	3.9400	3.9400	+3.684%	1	1,263	+55.584%
2026-06-09	3.8000	3.8000	3.8000	3.8000	-12.644%	1	1,264	+61.316%
2026-06-05	4.2000	4.3500	4.2000	4.3500	+20.166%	3	1,263	+40.920%
2026-06-02	3.6200	3.6200	3.6200	3.6200	-5.974%	1	1,264	+69.337%
2026-06-01	3.8500	3.8500	3.8500	3.8500	-17.735%	2	1,263	+59.221%
2026-05-27	4.6800	4.6800	4.6800	4.6800	+16.418%	1	1,261	+30.983%
2026-05-26	4.0200	4.0200	4.0200	4.0200	-4.057%	6	1,262	+52.488%
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	+45.952%
2026-05-19	3.8300	4.1000	3.8300	4.1000	+10.811%	2	1,289	+49.512%
2026-05-15	3.7000	3.7000	3.7000	3.7000	-10.843%	1	1,289	+65.676%
2026-05-13	4.1500	4.1500	4.1500	4.1500	-2.353%	1	1,288	+47.711%
2026-05-12	4.2500	4.2500	4.2500	4.2500	+8.418%	2	1,291	+44.235%
2026-05-08	4.2500	4.2500	3.9000	3.9200	-7.547%	50	1,291	+56.378%
2026-05-07	4.2400	4.2400	4.2400	4.2400	-1.395%	4	1,330	+44.575%
2026-05-06	4.5100	4.5100	4.3000	4.3000	-5.495%	2	2,273	+42.558%
2026-05-05	4.5500	4.5500	4.5500	4.5500	-1.087%	3	2,272	+34.725%
2026-05-04	4.6000	4.6000	4.6000	4.6000	+2.222%	5	2,272	+33.261%
2026-05-01	4.5000	4.5000	4.5000	4.5000	+1.124%	1	2,268	+36.222%
2026-04-29	4.5700	4.5700	4.4500	4.4500	-10.643%	6	2,268	+37.753%
2026-04-22	5.3000	5.3000	4.9800	4.9800	-14.138%	20	2,264	+23.092%
2026-04-21	5.4500	5.8000	5.2500	5.8000	+9.434%	79	2,326	+5.690%
2026-04-15	5.3000	5.3000	5.3000	5.3000	+2.913%	10	2,326	+15.660%
2026-04-13	5.1500	5.1500	5.1500	5.1500	+0.980%	2	2,336	+19.029%
2026-04-10	5.3100	5.3500	5.1000	5.1000	-10.526%	5	2,338	+20.196%
2026-04-07	5.7000	5.7000	5.7000	5.7000	-10.377%	2	2,336	+7.544%
2026-04-06	6.3600	6.3600	6.3600	6.3600	-2.901%	1	2,334	-3.616%
2026-04-02	6.5500	6.5500	6.5500	6.5500	+6.331%	1	2,335	-6.412%
2026-03-31	6.1600	6.1600	6.1600	6.1600	+7.881%	11	2,335	-0.487%
2026-03-30	5.6800	5.7100	5.6000	5.7100	-1.552%	14	2,324	+7.356%
2026-03-26	5.8500	6.0000	5.8000	5.8000	+7.407%	12	2,318	+5.690%
2026-03-23	5.4000	5.4000	5.4000	5.4000	+0.935%	1	2,321	+13.519%
2026-03-20	5.3500	5.3500	5.3500	5.3500	-12.295%	1	2,322	+14.579%
2026-03-19	5.7900	6.1000	5.7900	6.1000	+8.156%	7	2,323	+0.492%
2026-03-18	5.6400	5.6400	5.6400	5.6400	+10.588%	2	2,316	+8.688%
2026-03-16	5.1000	5.1000	5.1000	5.1000	-2.111%	5	2,318	+20.196%
2026-03-13	5.0300	5.2100	5.0300	5.2100	-8.596%	2	2,323	+17.658%
2026-03-11	5.7000	5.7000	5.7000	5.7000	+0.352%	1	2,323	+7.544%
2026-03-10	5.7000	5.7000	5.5500	5.6800	+9.231%	3	2,324	+7.923%
2026-03-09	5.2000	5.2000	5.2000	5.2000	-5.455%	1	2,323	+17.885%
2026-03-06	5.0500	5.5000	5.0500	5.5000	+11.111%	5	2,322	+11.455%
2026-03-05	4.9500	4.9500	4.9500	4.9500	-1.980%	1	2,319	+23.838%
2026-03-04	5.1000	5.1000	4.6000	5.0500	-12.931%	10	2,318	+21.386%
2026-03-02	5.8000	5.8000	5.8000	5.8000	-3.333%	5	2,328	+5.690%
2026-02-27	5.7000	6.0000	5.7000	6.0000	+9.290%	28	2,333	+2.167%
2026-02-26	5.4900	5.4900	5.4900	5.4900	-1.964%	1	2,335	+11.658%
2026-02-24	5.6100	5.6400	5.6000	5.6000	+1.818%	10	2,336	+9.464%
2026-02-23	5.2000	5.5000	5.2000	5.5000	+13.402%	3	2,336	+11.455%
2026-02-20	5.0000	5.0000	4.8500	4.8500	-7.795%	4	2,339	+26.392%
2026-02-19	5.2600	5.2600	5.2600	5.2600	-9.310%	1	2,343	+16.540%
2026-02-18	5.8000	5.8000	5.8000	5.8000	-0.855%	1	2,342	+5.690%
2026-02-17	5.9500	5.9500	5.8500	5.8500	-4.878%	25	2,343	+4.786%
2026-02-13	6.1500	6.1500	6.1500	6.1500	-0.646%	3	2,371	-0.325%
2026-02-12	6.0000	6.1900	6.0000	6.1900	-0.161%	2	2,371	-0.969%
2026-02-11	6.0500	6.2900	6.0500	6.2000	+2.142%	26	2,373	-1.129%
2026-02-10	5.6000	6.0700	5.6000	6.0700	+8.393%	41	2,388	+0.988%
2026-02-09	5.6000	5.6000	5.6000	5.6000	-2.609%	2	2,419	+9.464%
2026-02-06	5.5500	5.8000	5.5500	5.7500	+8.902%	13	2,417	+6.609%
2026-02-05	5.5000	5.6000	5.2800	5.2800	-1.308%	4	2,424	+16.098%
2026-02-04	5.0000	5.3500	4.9500	5.3500	+22.989%	68	2,426	+14.579%
2026-02-03	4.1500	4.3500	4.1500	4.3500	-7.447%	9	2,391	+40.920%
2026-01-30	4.7000	4.7000	4.7000	4.7000	+0.642%	1	2,385	+30.426%
2026-01-29	4.7000	4.7000	4.6700	4.6700	+3.778%	8	2,386	+31.263%
2026-01-28	4.8500	4.8500	4.4000	4.5000	-11.765%	13	2,400	+36.222%
2026-01-27	5.1000	5.1000	5.0000	5.1000	+14.607%	8	2,407	+20.196%
2026-01-26	4.4000	4.4500	4.4000	4.4500	+4.460%	5	2,415	+37.753%
2026-01-23	4.1500	4.2600	4.1500	4.2600	-2.069%	23	2,420	+43.897%
2026-01-22	4.5800	4.5800	4.3000	4.3500	+6.098%	265	2,423	+40.920%
2026-01-21	3.8100	4.1000	3.8000	4.1000	+7.895%	10	2,677	+49.512%
2026-01-20	3.8000	3.8000	3.8000	3.8000	-3.797%	15	2,682	+61.316%
2026-01-16	3.9400	3.9700	3.9400	3.9500	-5.952%	5	2,683	+55.190%
2026-01-15	4.2000	4.2000	4.2000	4.2000	+15.702%	1	2,683	+45.952%
2026-01-12	3.7500	3.7500	3.5400	3.6300	-4.474%	14	2,683	+68.871%
2026-01-08	3.8000	3.9500	3.8000	3.8000	-7.317%	10	2,682	+61.316%
2026-01-07	4.1000	4.1000	4.1000	4.1000	+2.500%	2	2,681	+49.512%
2026-01-06	4.3000	4.3000	4.0000	4.0000	+9.589%	101	2,683	+53.250%
2026-01-05	3.6500	3.6500	3.6500	3.6500	+0.829%	15	2,683	+67.945%
2026-01-02	3.6500	3.6500	3.6000	3.6200	+0.556%	5	2,668	+69.337%
2025-12-29	3.6500	3.6700	3.6000	3.6000	0.000%	17	2,667	+70.278%
2025-12-23	3.7500	3.8500	3.6000	3.6000	-5.263%	4	2,664	+70.278%
2025-12-22	3.8500	3.8500	3.7500	3.8000	-3.797%	8	2,666	+61.316%
2025-12-19	3.8000	3.9500	3.7400	3.9500	+3.947%	27	2,671	+55.190%
2025-12-17	3.8000	3.8000	3.8000	3.8000	-8.213%	35	2,695	+61.316%
2025-12-16	4.2000	4.2500	3.6000	4.1400	-17.200%	281	2,730	+48.068%
2025-12-15	4.9000	5.0000	4.6000	5.0000	+20.482%	9	2,853	+22.600%
2025-12-10	4.1500	4.1500	4.1500	4.1500	-6.742%	45	2,860	+47.711%
2025-12-09	4.6000	4.6000	4.4500	4.4500	-4.301%	160	2,905	+37.753%
2025-12-08	4.6800	4.6800	4.5500	4.6500	+1.974%	112	3,045	+31.828%
2025-12-05	4.4500	4.5600	4.4500	4.5600	+4.828%	3	2,937	+34.430%
2025-12-04	4.3500	4.3500	4.3500	4.3500	+3.571%	1	2,938	+40.920%
2025-12-03	4.2000	4.2000	4.2000	4.2000	+2.439%	40	2,939	+45.952%
2025-12-02	3.9500	4.1000	3.9500	4.1000	+3.797%	52	2,939	+49.512%
2025-12-01	3.9500	3.9500	3.9500	3.9500	-12.611%	3	2,889	+55.190%
2025-11-26	4.5000	4.5200	4.5000	4.5200	+1.573%	7	2,887	+35.619%
2025-11-25	4.4500	4.4500	4.4500	4.4500	+5.952%	1	2,887	+37.753%
2025-11-24	4.2500	4.2500	4.2000	4.2000	-1.176%	36	2,888	+45.952%
2025-11-21	3.9000	4.2500	3.9000	4.2500	+9.536%	6	2,852	+44.235%
2025-11-20	3.8800	3.8800	3.8800	3.8800	-3.000%	2	2,846	+57.990%
2025-11-19	4.0000	4.0000	4.0000	4.0000	-9.707%	1	2,848	+53.250%
2025-11-18	4.2500	4.4300	4.2500	4.4300	+8.049%	21	2,847	+38.375%
2025-11-17	4.4500	4.4500	4.1000	4.1000	-2.381%	17	2,867	+49.512%
2025-11-14	4.4500	4.4500	4.0500	4.2000	-9.677%	22	2,874	+45.952%
2025-11-13	4.9000	5.1500	4.6500	4.6500	-3.125%	230	2,894	+31.828%
2025-11-12	4.4900	4.8500	4.0000	4.8000	+11.628%	24	2,995	+27.708%
2025-11-11	3.7500	4.3000	3.7500	4.3000	+22.159%	23	2,988	+42.558%
2025-11-10	3.6500	3.9500	3.3700	3.5200	+5.389%	36	2,985	+74.148%
2025-11-07	3.4500	3.4500	3.3400	3.3400	-8.493%	7	3,002	+83.533%
2025-11-06	3.4000	3.8000	3.4000	3.6500	+5.797%	81	2,995	+67.945%
2025-11-05	3.2000	3.4500	3.2000	3.4500	-2.817%	5	2,967	+77.681%
2025-11-04	3.3500	4.3500	3.2500	3.5500	-1.389%	61	2,964	+72.676%
2025-11-03	3.5200	3.6000	3.5100	3.6000	+4.348%	4	2,951	+70.278%
2025-10-31	3.2000	3.4500	3.0000	3.4500	+5.183%	24	2,951	+77.681%
2025-10-30	3.3000	3.3000	3.2800	3.2800	-0.606%	7	2,944	+86.890%
2025-10-29	3.4300	3.4300	3.3000	3.3000	0.000%	25	2,939	+85.758%
2025-10-28	3.6500	3.6500	3.3000	3.3000	-8.078%	5	2,914	+85.758%
2025-10-27	3.5500	3.5900	3.4700	3.5900	-1.644%	4	2,907	+70.752%
2025-10-24	3.6000	3.6500	3.6000	3.6500	+2.528%	16	2,907	+67.945%
2025-10-22	3.6500	3.6500	3.5000	3.5600	-3.784%	22	2,897	+72.191%
2025-10-21	3.6300	3.7000	3.6000	3.7000	+5.114%	15	2,881	+65.676%
2025-10-20	3.6000	3.6000	3.5000	3.5200	+2.029%	59	2,868	+74.148%
2025-10-17	3.5000	3.5500	3.4000	3.4500	+2.985%	5	2,819	+77.681%
2025-10-16	3.9500	3.9500	3.3500	3.3500	-2.899%	34	2,814	+82.985%
2025-10-15	3.5500	3.5500	3.4500	3.4500	-4.167%	38	2,780	+77.681%
2025-10-14	3.7500	3.7500	3.6000	3.6000	-6.494%	65	2,742	+70.278%
2025-10-13	3.8700	3.8700	3.8000	3.8500	+1.316%	104	2,678	+59.221%
2025-10-10	3.9900	4.0500	3.7500	3.8000	-8.654%	76	2,575	+61.316%
2025-10-09	4.4600	4.4600	4.1500	4.1600	-7.556%	24	2,514	+47.356%
2025-10-08	4.6300	4.6300	4.5000	4.5000	-10.000%	9	2,500	+36.222%
2025-10-07	5.0200	5.0900	5.0000	5.0000	-7.407%	34	2,485	+22.600%
2025-10-06	5.5500	5.6500	5.0000	5.4000	-6.897%	23	2,485	+13.519%
2025-10-03	6.0000	6.0000	5.7500	5.8000	+4.505%	142	2,478	+5.690%
2025-10-02	5.6000	5.6000	5.0000	5.5500	-1.770%	31	2,499	+10.450%
2025-10-01	4.9000	5.8700	4.4000	5.6500	+32.941%	285	2,490	+8.496%
2025-09-30	3.6000	4.5000	3.4500	4.2500	+39.344%	231	2,342	+44.235%
2025-09-29	3.0200	3.0500	3.0200	3.0500	+7.018%	41	2,221	+100.984%
2025-09-26	2.9300	3.2000	2.8200	2.8500	-1.724%	574	2,194	+115.088%
2025-09-25	2.9000	2.9700	2.9000	2.9000	-13.433%	115	2,429	+111.379%
2025-09-24	3.3500	3.3500	3.3500	3.3500	+3.077%	1	2,327	+82.985%
2025-09-23	3.3900	3.3900	3.2000	3.2500	-1.515%	177	2,327	+88.615%
2025-09-22	3.5000	3.5500	3.3000	3.3000	+10.000%	292	2,161	+85.758%
2025-09-19	2.9700	3.0000	2.9500	3.0000	-6.250%	23	1,907	+104.333%
2025-09-18	3.1000	3.2000	3.1000	3.2000	0.000%	8	1,886	+91.563%
2025-09-17	3.3100	3.4000	3.2000	3.2000	-0.929%	4	1,879	+91.563%
2025-09-16	3.2100	3.2300	3.2100	3.2300	+5.902%	2	1,877	+89.783%
2025-09-15	3.0000	3.1900	2.9500	3.0500	-1.294%	50	1,877	+100.984%
2025-09-12	3.2500	3.2500	3.0900	3.0900	-14.167%	3	1,840	+98.382%
2025-09-11	3.7500	3.7500	3.6000	3.6000	-2.174%	6	1,838	+70.278%
2025-09-08	3.6800	3.6800	3.6800	3.6800	+2.222%	1	1,832	+66.576%
2025-09-05	3.6000	3.6000	3.6000	3.6000	+2.857%	201	1,831	+70.278%
2025-09-04	3.5000	3.5000	3.5000	3.5000	-7.652%	5	1,630	+75.143%
2025-09-03	3.7900	3.7900	3.7900	3.7900	-0.785%	2	1,625	+61.741%
2025-08-29	3.8200	3.8200	3.8200	3.8200	+7.606%	1	1,624	+60.471%
2025-08-28	3.6000	3.6000	3.5500	3.5500	-13.415%	2	1,624	+72.676%
2025-08-25	4.5700	4.5700	4.0500	4.1000	-10.480%	265	1,622	+49.512%
2025-08-22	4.8000	4.8000	4.5800	4.5800	-1.505%	49	1,368	+33.843%
2025-08-21	4.3500	4.6500	4.3500	4.6500	+10.714%	8	1,369	+31.828%
2025-08-19	4.2000	4.2000	4.2000	4.2000	+5.000%	4	1,367	+45.952%
2025-08-15	4.2000	4.2000	4.0000	4.0000	-1.235%	2	1,365	+53.250%
2025-08-14	3.9900	4.0500	3.9900	4.0500	+12.500%	13	1,363	+51.358%
2025-08-12	3.6500	3.6500	3.6000	3.6000	-2.703%	40	1,370	+70.278%
2025-08-11	4.0000	4.0000	3.7000	3.7000	+2.778%	2	1,330	+65.676%
2025-08-08	3.4000	3.7000	3.4000	3.6000	+10.769%	308	1,330	+70.278%
2025-08-06	3.2500	3.2500	3.2500	3.2500	-14.474%	1	1,032	+88.615%
2025-08-05	3.4000	3.8000	3.4000	3.8000	+22.581%	17	1,031	+61.316%
2025-08-04	3.1000	3.1000	3.1000	3.1000	+5.802%	10	1,036	+97.742%
2025-08-01	2.9300	2.9300	2.9300	2.9300	+1.034%	1	1,026	+109.215%
2025-07-31	3.1000	3.1000	2.9000	2.9000	-17.143%	9	1,025	+111.379%
2025-07-30	3.4500	3.5000	3.4500	3.5000	-0.285%	20	1,016	+75.143%
2025-07-29	3.5100	3.5100	3.5100	3.5100	-3.836%	1	997	+74.644%
2025-07-28	3.9000	4.0000	3.6500	3.6500	-10.976%	12	997	+67.945%
2025-07-23	4.2000	4.2000	4.1000	4.1000	+20.588%	2	988	+49.512%
2025-07-21	3.5000	3.5000	3.4000	3.4000	-0.875%	158	990	+80.294%
2025-07-18	3.5000	3.5000	3.4300	3.4300	-3.380%	14	855	+78.717%
2025-07-17	4.0500	4.0500	3.5500	3.5500	-2.740%	14	842	+72.676%
2025-07-15	3.6500	3.6500	3.6500	3.6500	-20.652%	15	844	+67.945%
2025-07-08	4.6000	4.6000	4.6000	4.6000	+8.235%	5	844	+33.261%
2025-07-07	4.2500	4.2500	4.2500	4.2500	+11.257%	10	849	+44.235%
2025-07-01	3.5200	3.8700	3.5200	3.8200	+14.030%	31	859	+60.471%
2025-06-27	3.5500	3.6000	3.2700	3.3500	-1.471%	212	874	+82.985%
2025-06-26	3.6400	3.6400	3.4000	3.4000	-1.163%	51	753	+80.294%
2025-06-25	3.4400	3.4400	3.4400	3.4400	-1.714%	7	740	+78.198%
2025-06-24	3.6500	4.0000	3.5000	3.5000	+9.375%	898	740	+75.143%
2025-06-03	3.2000	3.2000	3.2000	3.2000	-11.111%	3	43	+91.563%
2025-05-27	2.9500	3.6000	2.9500	3.6000	0.000%	40	40	+70.278%