Dark

PFE20260918C26
PFE Sep 18 2026 26.00 Call (PFE260918C00026000)
option OPRA

EOD

Aug 20, 2026

2.06-15.226%(-0.37)4,249

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.3000	2.3400	1.8800	2.0600	-15.226%	4,249	34,506	0.000%
2026-08-19	1.9200	2.5600	1.8000	2.4300	+57.792%	850	36,238	-15.226%
2026-08-18	1.5100	1.6300	1.4100	1.5400	+24.194%	1,610	36,410	+33.766%
2026-08-17	1.0000	1.3300	1.0000	1.2400	+3.333%	481	36,623	+66.129%
2026-08-14	0.9400	1.2500	0.9400	1.2000	0.000%	428	36,593	+71.667%
2026-08-13	1.0200	1.2900	0.9500	1.2000	+37.931%	765	36,618	+71.667%
2026-08-12	0.9500	0.9500	0.8000	0.8700	-19.444%	739	37,051	+136.782%
2026-08-11	1.3300	1.5400	1.0000	1.0800	-25.517%	440	37,325	+90.741%
2026-08-10	1.1900	1.5500	1.1200	1.4500	+16.935%	1,293	37,399	+42.069%
2026-08-07	0.8500	1.2400	0.8500	1.2400	+39.326%	1,132	38,213	+66.129%
2026-08-06	0.8200	0.9000	0.6900	0.8900	+27.143%	3,419	38,457	+131.461%
2026-08-05	0.6300	0.7000	0.5400	0.7000	+20.690%	6,366	39,995	+194.286%
2026-08-04	0.3800	0.7100	0.3800	0.5800	+20.833%	4,360	41,964	+255.172%
2026-08-03	0.4900	0.6000	0.4000	0.4800	-9.434%	1,731	41,864	+329.167%
2026-07-31	0.4000	0.5400	0.3900	0.5300	+17.778%	565	41,172	+288.679%
2026-07-30	0.4600	0.4600	0.3500	0.4500	-23.729%	186	41,185	+357.778%
2026-07-29	0.6200	0.6600	0.5400	0.5900	-3.279%	179	41,113	+249.153%
2026-07-28	0.5300	0.7100	0.5000	0.6100	+48.780%	1,496	41,120	+237.705%
2026-07-27	0.3600	0.4800	0.3100	0.4100	+13.889%	845	40,496	+402.439%
2026-07-24	0.4000	0.4400	0.3500	0.3600	-14.286%	456	40,428	+472.222%
2026-07-23	0.3800	0.4400	0.3500	0.4200	+23.529%	1,195	40,450	+390.476%
2026-07-22	0.4500	0.4600	0.3400	0.3400	-12.821%	380	40,273	+505.882%
2026-07-21	0.3400	0.4400	0.3000	0.3900	+11.429%	871	40,130	+428.205%
2026-07-20	0.4700	0.4800	0.3400	0.3500	-27.083%	1,235	39,792	+488.571%
2026-07-17	0.5700	0.6500	0.4300	0.4800	-2.041%	2,081	39,149	+329.167%
2026-07-16	0.4300	0.5600	0.4000	0.4900	+28.947%	11,207	38,198	+320.408%
2026-07-15	0.3000	0.3900	0.3000	0.3800	+46.154%	568	28,733	+442.105%
2026-07-14	0.2900	0.2900	0.2500	0.2600	-21.212%	244	28,607	+692.308%
2026-07-13	0.2900	0.3700	0.2900	0.3300	+17.857%	657	28,573	+524.242%
2026-07-10	0.2900	0.3200	0.2800	0.2800	-3.448%	425	28,544	+635.714%
2026-07-09	0.2800	0.3200	0.2800	0.2900	0.000%	282	28,386	+610.345%
2026-07-08	0.2800	0.3400	0.2800	0.2900	-3.333%	490	28,283	+610.345%
2026-07-07	0.3100	0.3400	0.2800	0.3000	+20.000%	112	28,310	+586.667%
2026-07-06	0.2900	0.2900	0.2200	0.2500	-28.571%	1,640	28,247	+724.000%
2026-07-02	0.3200	0.4000	0.3000	0.3500	+34.615%	564	27,919	+488.571%
2026-07-01	0.3200	0.3200	0.0500	0.2600	-18.750%	3,362	27,919	+692.308%
2026-06-30	0.3400	0.3500	0.2600	0.3200	-13.514%	3,099	27,008	+543.750%
2026-06-29	0.3500	0.3800	0.3000	0.3700	+2.778%	2,248	24,123	+456.757%
2026-06-26	0.2900	0.3600	0.2900	0.3600	+56.522%	2,564	22,458	+472.222%
2026-06-25	0.3300	0.3600	0.2200	0.2300	-30.303%	809	20,361	+795.652%
2026-06-24	0.5600	0.5800	0.3000	0.3300	-34.000%	2,625	19,838	+524.242%
2026-06-23	0.6100	0.6100	0.5000	0.5000	-16.667%	2,934	18,088	+312.000%
2026-06-22	0.7000	0.7000	0.4600	0.6000	-22.078%	2,558	15,733	+243.333%
2026-06-18	0.9400	0.9400	0.6200	0.7700	-27.358%	3,792	10,232	+167.532%
2026-06-17	1.1500	1.2100	1.0400	1.0600	+1.923%	302	10,232	+94.340%
2026-06-16	1.0700	1.1300	0.9500	1.0400	-4.587%	477	10,232	+98.077%
2026-06-15	1.2600	1.3400	1.0900	1.0900	-10.656%	1,254	8,976	+88.991%
2026-06-12	1.2200	1.2200	1.2200	1.2200	-4.688%	1	8,976	+68.852%
2026-06-11	1.0300	1.4300	1.0300	1.2800	+31.959%	194	8,976	+60.938%
2026-06-10	1.0500	1.0500	0.9700	0.9700	-7.619%	12	8,899	+112.371%
2026-06-09	1.0000	1.1300	0.9700	1.0500	+3.960%	300	8,891	+96.190%
2026-06-08	1.3300	1.3300	1.0100	1.0100	-23.485%	104	8,963	+103.960%
2026-06-05	1.2600	1.4200	1.2600	1.3200	+15.789%	311	8,946	+56.061%
2026-06-04	1.1200	1.3000	1.1200	1.1400	+10.680%	468	8,948	+80.702%
2026-06-03	1.0900	1.1300	0.9500	1.0300	-8.850%	106	8,749	+100.000%
2026-06-02	1.1500	1.1500	0.9700	1.1300	-3.419%	885	8,782	+82.301%
2026-06-01	1.2400	1.2400	1.0800	1.1700	-18.750%	564	8,122	+76.068%
2026-05-29	1.4100	1.4400	1.3500	1.4400	+0.699%	122	8,092	+43.056%
2026-05-28	1.4600	1.4800	1.3800	1.4300	-4.667%	34	8,047	+44.056%
2026-05-27	1.6200	1.6500	1.4500	1.5000	+19.048%	194	8,023	+37.333%
2026-05-26	1.2700	1.2900	1.2400	1.2600	-5.970%	7	8,036	+63.492%
2026-05-22	1.3700	1.3700	1.2600	1.3400	+1.515%	625	8,034	+53.731%
2026-05-21	1.2200	1.3500	1.2000	1.3200	-3.650%	282	7,509	+56.061%
2026-05-20	1.3500	1.4000	1.2700	1.3700	+12.295%	69	7,509	+50.365%
2026-05-19	1.1000	1.3900	1.1000	1.2200	+14.019%	168	7,654	+68.852%
2026-05-18	1.1000	1.1000	1.0500	1.0700	-0.926%	136	7,654	+92.523%
2026-05-15	1.3600	1.3600	1.0800	1.0800	-18.797%	236	7,654	+90.741%
2026-05-14	1.4500	1.4800	1.3300	1.3300	-9.524%	154	7,627	+54.887%
2026-05-13	1.4100	1.5000	1.3300	1.4700	+2.083%	67	7,562	+40.136%
2026-05-12	2.2000	2.2000	1.4000	1.4400	+1.408%	3,567	7,562	+43.056%
2026-05-11	1.3500	1.5800	1.3500	1.4200	+4.412%	64	7,562	+45.070%
2026-05-08	1.5300	1.5300	1.3600	1.3600	-9.333%	231	4,064	+51.471%
2026-05-07	1.5900	1.5900	1.4100	1.5000	-0.662%	15	4,024	+37.333%
2026-05-06	1.6000	1.6100	1.5100	1.5100	+7.857%	20	4,011	+36.424%
2026-05-05	1.4800	1.5000	1.3500	1.4000	-7.285%	58	4,012	+47.143%
2026-05-04	1.5900	1.5900	1.3800	1.5100	-5.625%	13	4,001	+36.424%
2026-05-01	1.7900	1.8000	1.6000	1.6000	-13.978%	116	3,994	+28.750%
2026-04-30	1.6900	1.9400	1.6900	1.8600	+21.569%	1,237	3,994	+10.753%
2026-04-29	1.6800	1.6800	1.5300	1.5300	-7.273%	293	3,626	+34.641%
2026-04-28	2.2400	2.2400	1.6400	1.6500	-15.385%	319	3,639	+24.848%
2026-04-27	2.0300	2.0800	1.9500	1.9500	-5.340%	258	3,686	+5.641%
2026-04-24	1.8500	2.2100	1.8500	2.0600	+17.045%	656	3,581	0.000%
2026-04-23	1.9000	1.9500	1.7300	1.7600	-11.558%	56	2,948	+17.045%
2026-04-22	1.9900	2.0100	1.9800	1.9900	-12.335%	92	2,912	+3.518%
2026-04-21	2.3100	2.3800	2.2700	2.2700	-12.692%	217	2,679	-9.251%
2026-04-20	2.5400	2.6000	2.5400	2.6000	+1.961%	58	2,679	-20.769%
2026-04-17	2.3500	2.5500	2.3500	2.5500	+11.354%	123	2,649	-19.216%
2026-04-16	2.2600	2.3600	2.2600	2.2900	-0.435%	91	2,636	-10.044%
2026-04-15	2.2200	2.3000	2.1200	2.3000	+0.877%	2,115	2,679	-10.435%
2026-04-14	2.2900	2.3400	2.2800	2.2800	-5.394%	128	1,693	-9.649%
2026-04-13	2.1000	2.4100	2.1000	2.4100	+13.679%	47	1,680	-14.523%
2026-04-10	2.2500	2.2500	2.1200	2.1200	-16.863%	72	1,642	-2.830%
2026-04-09	2.4400	2.5500	2.4400	2.5500	+8.511%	11	1,604	-19.216%
2026-04-08	2.3400	2.3500	2.3400	2.3500	-1.674%	8	1,593	-12.340%
2026-04-07	2.5000	2.5000	2.2400	2.3900	-18.983%	210	1,589	-13.808%
2026-04-06	3.1500	3.1500	2.9500	2.9500	-12.202%	83	1,382	-30.169%
2026-04-02	3.3500	3.5200	3.3500	3.3600	-1.176%	15	1,330	-38.690%
2026-04-01	3.3000	3.5000	3.2800	3.4000	+14.478%	92	1,330	-39.412%
2026-03-31	3.2500	3.2500	2.9700	2.9700	+1.712%	163	1,276	-30.640%
2026-03-30	2.8300	2.9200	2.8300	2.9200	+10.606%	6	1,398	-29.452%
2026-03-27	2.7300	2.7300	2.6400	2.6400	-8.651%	3	1,399	-21.970%
2026-03-26	2.8900	2.8900	2.8900	2.8900	+12.451%	1	1,399	-28.720%
2026-03-25	2.5700	2.5700	2.5700	2.5700	+14.732%	1	1,398	-19.844%
2026-03-24	2.2400	2.2400	2.2400	2.2400	-2.609%	1	1,398	-8.036%
2026-03-23	2.4900	2.4900	2.3000	2.3000	-8.367%	28	1,398	-10.435%
2026-03-20	2.5200	2.5400	2.4300	2.5100	-2.335%	26	1,396	-17.928%
2026-03-18	2.4600	2.5700	2.4300	2.5700	-11.379%	4	1,396	-19.844%
2026-03-17	2.4300	2.9000	2.4300	2.9000	+31.222%	14	1,392	-28.966%
2026-03-16	2.2500	2.2500	2.2100	2.2100	-3.913%	59	1,392	-6.787%
2026-03-13	2.4800	2.4800	2.3000	2.3000	-9.804%	58	1,340	-10.435%
2026-03-12	2.4800	2.5600	2.4800	2.5500	+0.394%	11	1,327	-19.216%
2026-03-11	2.6100	2.6100	2.4900	2.5400	-4.151%	154	1,326	-18.898%
2026-03-10	2.2600	2.6500	2.2600	2.6500	+7.287%	8	1,253	-22.264%
2026-03-09	2.5700	2.5700	2.3600	2.4700	-7.491%	11	1,246	-16.599%
2026-03-06	2.0500	2.6700	2.0500	2.6700	+23.611%	515	1,273	-22.846%
2026-03-05	2.0000	2.1600	2.0000	2.1600	-1.370%	122	1,287	-4.630%
2026-03-04	2.2700	2.2700	2.1800	2.1900	-12.749%	209	1,259	-5.936%
2026-03-03	2.3600	2.5100	2.2000	2.5100	-7.721%	92	1,231	-17.928%
2026-03-02	2.6600	2.7200	2.6600	2.7200	-3.203%	10	1,216	-24.265%
2026-02-27	2.6000	2.8100	2.6000	2.8100	+11.067%	444	1,213	-26.690%
2026-02-24	2.5300	2.5300	2.5300	2.5300	+2.429%	2	1,223	-18.577%
2026-02-23	2.4700	2.4700	2.4700	2.4700	+20.488%	2	1,223	-16.599%
2026-02-20	2.0500	2.0500	2.0500	2.0500	-13.136%	1	1,224	+0.488%
2026-02-19	2.3900	2.3900	2.2500	2.3600	-14.182%	103	1,225	-12.712%
2026-02-18	2.7000	2.8000	2.7000	2.7500	0.000%	21	1,226	-25.091%
2026-02-17	2.6700	2.7600	2.6700	2.7500	-8.333%	36	1,226	-25.091%
2026-02-13	3.0000	3.0000	3.0000	3.0000	-2.597%	10	1,190	-31.333%
2026-02-11	3.1800	3.2000	3.0800	3.0800	+3.356%	11	1,190	-33.117%
2026-02-10	2.6900	2.9800	2.6900	2.9800	+10.370%	125	1,192	-30.872%
2026-02-09	2.7000	2.7000	2.7000	2.7000	-2.878%	2	1,188	-23.704%
2026-02-06	2.4000	2.7800	2.4000	2.7800	+13.469%	50	1,188	-25.899%
2026-02-05	2.5200	2.6000	2.4400	2.4500	+3.814%	136	1,203	-15.918%
2026-02-04	2.2000	2.4500	2.2000	2.3600	+27.568%	89	1,080	-12.712%
2026-02-03	1.6500	1.9700	1.6000	1.8500	-20.259%	185	1,040	+11.351%
2026-02-02	2.2000	2.3200	2.2000	2.3200	+5.936%	58	926	-11.207%
2026-01-30	1.9500	2.1900	1.9200	2.1900	+6.829%	110	930	-5.936%
2026-01-29	1.9800	2.0900	1.9400	2.0500	+10.215%	144	854	+0.488%
2026-01-28	2.2700	2.2700	1.8600	1.8600	-18.062%	268	874	+10.753%
2026-01-27	1.9800	2.3300	1.9800	2.2700	+24.044%	203	761	-9.251%
2026-01-26	1.7500	1.8700	1.7400	1.8300	+2.809%	130	666	+12.568%
2026-01-23	1.7100	1.7900	1.6900	1.7800	+3.488%	206	567	+15.730%
2026-01-22	1.7000	1.8000	1.7000	1.7200	+5.521%	245	384	+19.767%
2026-01-21	1.6200	1.6300	1.4800	1.6300	+5.844%	14	140	+26.380%
2026-01-20	1.4800	1.6200	1.4800	1.5400	-3.145%	50	127	+33.766%
2026-01-16	1.6200	1.6300	1.5900	1.5900	-5.357%	32	65	+29.560%
2026-01-15	1.4500	1.6800	1.4500	1.6800	0.000%	76	65	+22.619%