Dark

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

EOD

Jul 7, 2026

0.9200+15.000%(+0.1200)550

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.9600	1.0600	0.8800	0.9200	+15.000%	550	7,459	0.000%
2026-07-06	0.7000	0.8400	0.7000	0.8000	-26.606%	1,723	7,734	+15.000%
2026-07-02	1.0200	1.2000	0.9900	1.0900	+34.568%	279	6,259	-15.596%
2026-07-01	0.9600	0.9600	0.8000	0.8100	-16.495%	202	6,259	+13.580%
2026-06-30	1.0600	1.0600	0.9000	0.9700	-9.346%	466	6,152	-5.155%
2026-06-29	1.1700	1.1700	0.9900	1.0700	-2.727%	69	6,059	-14.019%
2026-06-26	0.8500	1.1000	0.8500	1.1000	+42.857%	1,574	6,022	-16.364%
2026-06-25	1.0700	1.0800	0.7600	0.7700	-25.243%	2,557	5,062	+19.481%
2026-06-24	1.5000	1.5000	0.9500	1.0300	-26.429%	753	3,925	-10.680%
2026-06-23	1.5200	1.5400	1.3700	1.4000	-8.497%	161	3,270	-34.286%
2026-06-22	1.7500	1.7500	1.5300	1.5300	-17.297%	8	3,211	-39.869%
2026-06-18	1.9100	1.9100	1.6000	1.8500	-27.451%	486	2,992	-50.270%
2026-06-17	2.4200	2.5500	2.3800	2.5500	+2.823%	12	2,992	-63.922%
2026-06-15	2.5100	2.8100	2.4800	2.4800	-6.415%	33	2,992	-62.903%
2026-06-12	2.6500	2.6500	2.6500	2.6500	-1.487%	2	2,992	-65.283%
2026-06-11	2.5800	2.8500	2.5800	2.6900	+21.171%	90	2,992	-65.799%
2026-06-09	2.2200	2.2200	2.2200	2.2200	-18.081%	1	2,995	-58.559%
2026-06-05	2.5000	2.7100	2.3400	2.7100	+11.983%	191	2,995	-66.052%
2026-06-04	2.4500	2.5500	2.4200	2.4200	+18.049%	63	3,005	-61.983%
2026-06-03	2.1400	2.2000	2.0500	2.0500	-4.206%	47	3,005	-55.122%
2026-06-02	2.0700	2.1500	2.0700	2.1400	-8.936%	9	3,012	-57.009%
2026-06-01	2.3400	2.4000	2.3400	2.3500	-12.639%	5	3,012	-60.851%
2026-05-29	2.6900	2.6900	2.6900	2.6900	-2.536%	2	3,011	-65.799%
2026-05-28	2.7600	2.7600	2.7600	2.7600	+0.730%	3	3,011	-66.667%
2026-05-27	3.0100	3.0100	2.7400	2.7400	+5.792%	64	3,014	-66.423%
2026-05-22	2.5800	2.5900	2.5800	2.5900	+1.569%	4	3,041	-64.479%
2026-05-21	2.5000	2.5600	2.5000	2.5500	+1.190%	57	3,041	-63.922%
2026-05-20	2.5100	2.5200	2.5100	2.5200	-1.176%	15	3,041	-63.492%
2026-05-19	2.3400	2.6200	2.3400	2.5500	+20.853%	177	3,054	-63.922%
2026-05-18	2.1800	2.2300	2.1100	2.1100	-2.765%	227	3,054	-56.398%
2026-05-15	2.5000	2.5000	2.1700	2.1700	-15.234%	124	3,054	-57.604%
2026-05-14	2.6300	2.6300	2.5500	2.5600	-4.478%	24	3,165	-64.063%
2026-05-13	2.6800	2.6800	2.6800	2.6800	-1.471%	2	3,164	-65.672%
2026-05-12	2.7200	2.7200	2.7200	2.7200	+5.837%	2	3,164	-66.176%
2026-05-11	2.5800	2.5900	2.5700	2.5700	-1.533%	10	3,164	-64.202%
2026-05-08	2.6100	2.6300	2.5600	2.6100	-5.435%	14	3,163	-64.751%
2026-05-07	2.6600	2.7600	2.5700	2.7600	-4.828%	9	3,173	-66.667%
2026-05-06	2.8500	2.9000	2.8500	2.9000	+9.023%	11	3,170	-68.276%
2026-05-05	2.7000	2.7000	2.6600	2.6600	-5.338%	55	3,180	-65.414%
2026-05-04	2.8200	2.8200	2.8100	2.8100	-3.103%	3	3,177	-67.260%
2026-05-01	2.9000	2.9000	2.9000	2.9000	-1.024%	1	3,175	-68.276%
2026-04-28	3.4000	3.4000	2.9300	2.9300	-12.012%	13	3,175	-68.601%
2026-04-27	3.5200	3.5200	3.3300	3.3300	-1.187%	11	3,175	-72.372%
2026-04-24	3.3700	3.3700	3.3700	3.3700	+10.492%	2	3,171	-72.700%
2026-04-23	3.1000	3.1000	3.0500	3.0500	-7.295%	4	3,173	-69.836%
2026-04-22	3.2900	3.2900	3.2900	3.2900	-16.285%	5	3,174	-72.036%
2026-04-20	4.0800	4.0800	3.9300	3.9300	+0.512%	8	3,176	-76.590%
2026-04-17	3.8000	3.9700	3.8000	3.9100	+7.123%	71	3,174	-76.471%
2026-04-16	3.6500	3.6500	3.6500	3.6500	+1.389%	5	3,175	-74.795%
2026-04-15	3.6000	3.6000	3.6000	3.6000	-3.226%	3	3,180	-74.444%
2026-04-14	3.7000	3.7200	3.7000	3.7200	+4.789%	5	3,177	-75.269%
2026-04-13	3.6200	3.6200	3.5000	3.5500	+2.899%	13	3,177	-74.085%
2026-04-10	3.7000	3.7000	3.3900	3.4500	-8.245%	30	3,201	-73.333%
2026-04-09	3.5500	3.9000	3.5500	3.7600	-5.764%	8	3,187	-75.532%
2026-04-08	3.7100	3.9900	3.7100	3.9900	+17.353%	5	3,188	-76.942%
2026-04-07	3.9500	3.9500	3.4000	3.4000	-24.444%	20	3,188	-72.941%
2026-04-06	4.7000	4.7000	4.5000	4.5000	-8.537%	64	3,197	-79.556%
2026-04-02	4.9500	4.9900	4.9200	4.9200	-1.600%	4	3,143	-81.301%
2026-04-01	4.6500	5.0000	4.6500	5.0000	+9.890%	39	3,143	-81.600%
2026-03-31	4.5000	4.6000	4.4500	4.5500	+3.409%	229	3,152	-79.780%
2026-03-30	4.2000	4.4000	4.1700	4.4000	+10.553%	8	2,958	-79.091%
2026-03-27	4.1000	4.1500	3.9800	3.9800	-7.657%	20	2,960	-76.884%
2026-03-26	4.0500	4.3500	4.0500	4.3100	+4.612%	238	2,965	-78.654%
2026-03-25	4.0400	4.1200	4.0000	4.1200	+12.877%	253	2,773	-77.670%
2026-03-24	3.6100	3.6500	3.6100	3.6500	+3.693%	51	2,586	-74.795%
2026-03-23	3.8000	3.8000	3.5100	3.5200	-6.133%	1,430	2,611	-73.864%
2026-03-20	4.2000	4.2000	3.7500	3.7500	-11.137%	17	1,268	-75.467%
2026-03-19	4.1000	4.2200	4.0500	4.2200	+5.500%	70	1,269	-78.199%
2026-03-18	3.8400	4.4500	3.8400	4.0000	-6.977%	83	1,272	-77.000%
2026-03-17	4.1000	4.4000	3.8000	4.3000	+20.787%	32	1,297	-78.605%
2026-03-16	3.5500	3.6000	3.5100	3.5600	+0.282%	25	1,290	-74.157%
2026-03-13	4.5000	4.5000	3.5500	3.5500	-7.068%	41	1,272	-74.085%
2026-03-12	4.1600	4.5000	3.6500	3.8200	-5.679%	543	1,258	-75.916%
2026-03-11	3.9500	4.1500	3.8500	4.0500	+1.250%	1,458	1,160	-77.284%
2026-03-10	3.9500	4.0000	3.9500	4.0000	+15.942%	16	429	-77.000%
2026-03-09	3.4500	3.4500	3.4500	3.4500	0.000%	1	426	-73.333%
2026-03-06	3.2400	3.4500	3.2400	3.4500	+1.471%	34	425	-73.333%
2026-03-05	3.4000	3.4000	3.4000	3.4000	-1.449%	16	425	-72.941%
2026-03-04	3.4500	3.4500	3.4500	3.4500	-4.167%	12	425	-73.333%
2026-03-03	3.6500	3.6500	3.6000	3.6000	-10.448%	15	425	-74.444%
2026-02-27	4.0200	4.0200	4.0200	4.0200	+8.649%	2	425	-77.114%
2026-02-25	3.7000	3.7000	3.7000	3.7000	+7.246%	118	347	-75.135%
2026-02-20	3.4700	3.4700	3.3000	3.4500	-1.429%	4	347	-73.333%
2026-02-19	3.6000	3.6000	3.5000	3.5000	-13.580%	12	346	-73.714%
2026-02-17	4.1500	4.1500	4.0500	4.0500	-8.371%	27	344	-77.284%
2026-02-11	4.3000	4.4200	4.3000	4.4200	+8.867%	3	342	-79.186%
2026-02-10	4.0800	4.0800	4.0600	4.0600	+5.455%	3	342	-77.340%
2026-02-09	3.8500	3.8500	3.8500	3.8500	+0.522%	25	339	-76.104%
2026-02-05	3.8300	3.8300	3.8300	3.8300	+15.710%	1	339	-75.979%
2026-02-04	3.3000	3.3500	3.3000	3.3100	+16.140%	4	339	-72.205%
2026-02-03	3.0000	3.0000	2.6000	2.8500	-19.718%	4	341	-67.719%
2026-02-02	3.4600	3.5500	3.4500	3.5500	+25.887%	142	338	-74.085%
2026-01-22	2.8300	2.8800	2.8200	2.8200	+8.880%	103	352	-67.376%
2026-01-21	2.6300	2.6300	2.5900	2.5900	-1.894%	100	251	-64.479%
2026-01-16	2.6300	2.6400	2.6300	2.6400	+7.755%	101	50	-65.152%
2026-01-15	2.4500	2.4500	2.4500	2.4500	0.000%	50	50	-62.449%