Dark

PFE20260918C24
PFE Sep 18 2026 24.00 Call (PFE260918C00024000)
option OPRA

EOD

Aug 20, 2026

4.15-5.034%(-0.22)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.8300	4.1500	3.7500	4.1500	-5.034%	10	6,690	0.000%
2026-08-19	3.8000	4.6500	3.8000	4.3700	+29.290%	720	6,694	-5.034%
2026-08-18	3.3500	3.3800	3.3200	3.3800	+12.667%	13	7,257	+22.781%
2026-08-17	2.9300	3.0800	2.9100	3.0000	+1.695%	520	7,261	+38.333%
2026-08-14	2.7900	3.0200	2.7900	2.9500	+6.498%	15	7,379	+40.678%
2026-08-13	2.7000	2.9800	2.7000	2.7700	+13.061%	8	7,379	+49.819%
2026-08-12	2.5100	2.5100	2.4200	2.4500	-11.552%	32	7,383	+69.388%
2026-08-11	3.1700	3.1700	2.7700	2.7700	-11.502%	25	7,388	+49.819%
2026-08-10	2.8500	3.3000	2.8500	3.1300	+15.074%	139	7,383	+32.588%
2026-08-07	2.3500	2.7200	2.3500	2.7200	+16.239%	101	7,481	+52.574%
2026-08-06	2.1800	2.3400	2.1700	2.3400	+14.146%	163	7,569	+77.350%
2026-08-05	1.8900	2.0500	1.7300	2.0500	+14.525%	218	7,499	+102.439%
2026-08-04	1.3000	1.9000	1.3000	1.7900	+16.993%	178	7,581	+131.844%
2026-08-03	1.7000	1.7000	1.4400	1.5300	-7.273%	228	7,692	+171.242%
2026-07-31	1.3400	1.6500	1.3400	1.6500	+11.486%	56	7,717	+151.515%
2026-07-30	1.3500	1.4800	1.2500	1.4800	-12.941%	226	7,743	+180.405%
2026-07-29	1.7800	1.8300	1.7000	1.7000	-5.028%	118	7,561	+144.118%
2026-07-28	1.7500	1.9400	1.6700	1.7900	+27.857%	404	7,569	+131.844%
2026-07-27	1.2300	1.4000	1.1900	1.4000	+9.375%	20	7,910	+196.429%
2026-07-24	1.3200	1.4000	1.2800	1.2800	-4.478%	71	7,914	+224.219%
2026-07-23	1.2600	1.3700	1.2100	1.3400	+7.200%	165	7,921	+209.701%
2026-07-22	1.4100	1.4500	1.2500	1.2500	-1.575%	61	7,904	+232.000%
2026-07-21	1.1700	1.2700	1.0700	1.2700	+7.627%	311	7,904	+226.772%
2026-07-20	1.3500	1.3500	1.1700	1.1800	-18.056%	858	7,772	+251.695%
2026-07-17	1.6100	1.7800	1.3600	1.4400	-2.703%	90	7,305	+188.194%
2026-07-16	1.3300	1.6100	1.3300	1.4800	+23.333%	465	7,327	+180.405%
2026-07-15	1.0500	1.2600	1.0000	1.2000	+27.660%	295	7,674	+245.833%
2026-07-14	1.0200	1.0200	0.8900	0.9400	-13.761%	429	7,789	+341.489%
2026-07-13	0.9600	1.2000	0.9500	1.0900	+13.542%	118	7,572	+280.734%
2026-07-10	0.9400	0.9900	0.8800	0.9600	+2.128%	126	7,586	+332.292%
2026-07-09	0.9000	1.0300	0.9000	0.9400	-3.093%	267	7,547	+341.489%
2026-07-08	0.8800	1.0700	0.8700	0.9700	+5.435%	448	7,511	+327.835%
2026-07-07	0.9600	1.0600	0.8800	0.9200	+15.000%	550	7,459	+351.087%
2026-07-06	0.7000	0.8400	0.7000	0.8000	-26.606%	1,723	7,734	+418.750%
2026-07-02	1.0200	1.2000	0.9900	1.0900	+34.568%	279	6,259	+280.734%
2026-07-01	0.9600	0.9600	0.8000	0.8100	-16.495%	202	6,259	+412.346%
2026-06-30	1.0600	1.0600	0.9000	0.9700	-9.346%	466	6,152	+327.835%
2026-06-29	1.1700	1.1700	0.9900	1.0700	-2.727%	69	6,059	+287.850%
2026-06-26	0.8500	1.1000	0.8500	1.1000	+42.857%	1,574	6,022	+277.273%
2026-06-25	1.0700	1.0800	0.7600	0.7700	-25.243%	2,557	5,062	+438.961%
2026-06-24	1.5000	1.5000	0.9500	1.0300	-26.429%	753	3,925	+302.913%
2026-06-23	1.5200	1.5400	1.3700	1.4000	-8.497%	161	3,270	+196.429%
2026-06-22	1.7500	1.7500	1.5300	1.5300	-17.297%	8	3,211	+171.242%
2026-06-18	1.9100	1.9100	1.6000	1.8500	-27.451%	486	2,992	+124.324%
2026-06-17	2.4200	2.5500	2.3800	2.5500	+2.823%	12	2,992	+62.745%
2026-06-15	2.5100	2.8100	2.4800	2.4800	-6.415%	33	2,992	+67.339%
2026-06-12	2.6500	2.6500	2.6500	2.6500	-1.487%	2	2,992	+56.604%
2026-06-11	2.5800	2.8500	2.5800	2.6900	+21.171%	90	2,992	+54.275%
2026-06-09	2.2200	2.2200	2.2200	2.2200	-18.081%	1	2,995	+86.937%
2026-06-05	2.5000	2.7100	2.3400	2.7100	+11.983%	191	2,995	+53.137%
2026-06-04	2.4500	2.5500	2.4200	2.4200	+18.049%	63	3,005	+71.488%
2026-06-03	2.1400	2.2000	2.0500	2.0500	-4.206%	47	3,005	+102.439%
2026-06-02	2.0700	2.1500	2.0700	2.1400	-8.936%	9	3,012	+93.925%
2026-06-01	2.3400	2.4000	2.3400	2.3500	-12.639%	5	3,012	+76.596%
2026-05-29	2.6900	2.6900	2.6900	2.6900	-2.536%	2	3,011	+54.275%
2026-05-28	2.7600	2.7600	2.7600	2.7600	+0.730%	3	3,011	+50.362%
2026-05-27	3.0100	3.0100	2.7400	2.7400	+5.792%	64	3,014	+51.460%
2026-05-22	2.5800	2.5900	2.5800	2.5900	+1.569%	4	3,041	+60.232%
2026-05-21	2.5000	2.5600	2.5000	2.5500	+1.190%	57	3,041	+62.745%
2026-05-20	2.5100	2.5200	2.5100	2.5200	-1.176%	15	3,041	+64.683%
2026-05-19	2.3400	2.6200	2.3400	2.5500	+20.853%	177	3,054	+62.745%
2026-05-18	2.1800	2.2300	2.1100	2.1100	-2.765%	227	3,054	+96.682%
2026-05-15	2.5000	2.5000	2.1700	2.1700	-15.234%	124	3,054	+91.244%
2026-05-14	2.6300	2.6300	2.5500	2.5600	-4.478%	24	3,165	+62.109%
2026-05-13	2.6800	2.6800	2.6800	2.6800	-1.471%	2	3,164	+54.851%
2026-05-12	2.7200	2.7200	2.7200	2.7200	+5.837%	2	3,164	+52.574%
2026-05-11	2.5800	2.5900	2.5700	2.5700	-1.533%	10	3,164	+61.479%
2026-05-08	2.6100	2.6300	2.5600	2.6100	-5.435%	14	3,163	+59.004%
2026-05-07	2.6600	2.7600	2.5700	2.7600	-4.828%	9	3,173	+50.362%
2026-05-06	2.8500	2.9000	2.8500	2.9000	+9.023%	11	3,170	+43.103%
2026-05-05	2.7000	2.7000	2.6600	2.6600	-5.338%	55	3,180	+56.015%
2026-05-04	2.8200	2.8200	2.8100	2.8100	-3.103%	3	3,177	+47.687%
2026-05-01	2.9000	2.9000	2.9000	2.9000	-1.024%	1	3,175	+43.103%
2026-04-28	3.4000	3.4000	2.9300	2.9300	-12.012%	13	3,175	+41.638%
2026-04-27	3.5200	3.5200	3.3300	3.3300	-1.187%	11	3,175	+24.625%
2026-04-24	3.3700	3.3700	3.3700	3.3700	+10.492%	2	3,171	+23.145%
2026-04-23	3.1000	3.1000	3.0500	3.0500	-7.295%	4	3,173	+36.066%
2026-04-22	3.2900	3.2900	3.2900	3.2900	-16.285%	5	3,174	+26.140%
2026-04-20	4.0800	4.0800	3.9300	3.9300	+0.512%	8	3,176	+5.598%
2026-04-17	3.8000	3.9700	3.8000	3.9100	+7.123%	71	3,174	+6.138%
2026-04-16	3.6500	3.6500	3.6500	3.6500	+1.389%	5	3,175	+13.699%
2026-04-15	3.6000	3.6000	3.6000	3.6000	-3.226%	3	3,180	+15.278%
2026-04-14	3.7000	3.7200	3.7000	3.7200	+4.789%	5	3,177	+11.559%
2026-04-13	3.6200	3.6200	3.5000	3.5500	+2.899%	13	3,177	+16.901%
2026-04-10	3.7000	3.7000	3.3900	3.4500	-8.245%	30	3,201	+20.290%
2026-04-09	3.5500	3.9000	3.5500	3.7600	-5.764%	8	3,187	+10.372%
2026-04-08	3.7100	3.9900	3.7100	3.9900	+17.353%	5	3,188	+4.010%
2026-04-07	3.9500	3.9500	3.4000	3.4000	-24.444%	20	3,188	+22.059%
2026-04-06	4.7000	4.7000	4.5000	4.5000	-8.537%	64	3,197	-7.778%
2026-04-02	4.9500	4.9900	4.9200	4.9200	-1.600%	4	3,143	-15.650%
2026-04-01	4.6500	5.0000	4.6500	5.0000	+9.890%	39	3,143	-17.000%
2026-03-31	4.5000	4.6000	4.4500	4.5500	+3.409%	229	3,152	-8.791%
2026-03-30	4.2000	4.4000	4.1700	4.4000	+10.553%	8	2,958	-5.682%
2026-03-27	4.1000	4.1500	3.9800	3.9800	-7.657%	20	2,960	+4.271%
2026-03-26	4.0500	4.3500	4.0500	4.3100	+4.612%	238	2,965	-3.712%
2026-03-25	4.0400	4.1200	4.0000	4.1200	+12.877%	253	2,773	+0.728%
2026-03-24	3.6100	3.6500	3.6100	3.6500	+3.693%	51	2,586	+13.699%
2026-03-23	3.8000	3.8000	3.5100	3.5200	-6.133%	1,430	2,611	+17.898%
2026-03-20	4.2000	4.2000	3.7500	3.7500	-11.137%	17	1,268	+10.667%
2026-03-19	4.1000	4.2200	4.0500	4.2200	+5.500%	70	1,269	-1.659%
2026-03-18	3.8400	4.4500	3.8400	4.0000	-6.977%	83	1,272	+3.750%
2026-03-17	4.1000	4.4000	3.8000	4.3000	+20.787%	32	1,297	-3.488%
2026-03-16	3.5500	3.6000	3.5100	3.5600	+0.282%	25	1,290	+16.573%
2026-03-13	4.5000	4.5000	3.5500	3.5500	-7.068%	41	1,272	+16.901%
2026-03-12	4.1600	4.5000	3.6500	3.8200	-5.679%	543	1,258	+8.639%
2026-03-11	3.9500	4.1500	3.8500	4.0500	+1.250%	1,458	1,160	+2.469%
2026-03-10	3.9500	4.0000	3.9500	4.0000	+15.942%	16	429	+3.750%
2026-03-09	3.4500	3.4500	3.4500	3.4500	0.000%	1	426	+20.290%
2026-03-06	3.2400	3.4500	3.2400	3.4500	+1.471%	34	425	+20.290%
2026-03-05	3.4000	3.4000	3.4000	3.4000	-1.449%	16	425	+22.059%
2026-03-04	3.4500	3.4500	3.4500	3.4500	-4.167%	12	425	+20.290%
2026-03-03	3.6500	3.6500	3.6000	3.6000	-10.448%	15	425	+15.278%
2026-02-27	4.0200	4.0200	4.0200	4.0200	+8.649%	2	425	+3.234%
2026-02-25	3.7000	3.7000	3.7000	3.7000	+7.246%	118	347	+12.162%
2026-02-20	3.4700	3.4700	3.3000	3.4500	-1.429%	4	347	+20.290%
2026-02-19	3.6000	3.6000	3.5000	3.5000	-13.580%	12	346	+18.571%
2026-02-17	4.1500	4.1500	4.0500	4.0500	-8.371%	27	344	+2.469%
2026-02-11	4.3000	4.4200	4.3000	4.4200	+8.867%	3	342	-6.109%
2026-02-10	4.0800	4.0800	4.0600	4.0600	+5.455%	3	342	+2.217%
2026-02-09	3.8500	3.8500	3.8500	3.8500	+0.522%	25	339	+7.792%
2026-02-05	3.8300	3.8300	3.8300	3.8300	+15.710%	1	339	+8.355%
2026-02-04	3.3000	3.3500	3.3000	3.3100	+16.140%	4	339	+25.378%
2026-02-03	3.0000	3.0000	2.6000	2.8500	-19.718%	4	341	+45.614%
2026-02-02	3.4600	3.5500	3.4500	3.5500	+25.887%	142	338	+16.901%
2026-01-22	2.8300	2.8800	2.8200	2.8200	+8.880%	103	352	+47.163%
2026-01-21	2.6300	2.6300	2.5900	2.5900	-1.894%	100	251	+60.232%
2026-01-16	2.6300	2.6400	2.6300	2.6400	+7.755%	101	50	+57.197%
2026-01-15	2.4500	2.4500	2.4500	2.4500	0.000%	50	50	+69.388%