Dark

PFE20260918C28
PFE Sep 18 2026 28.00 Call (PFE260918C00028000)
option OPRA

EOD

Jul 7, 2026

0.0900+12.500%(+0.0100)361

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.0900	0.1000	0.0900	0.0900	+12.500%	361	61,140	0.000%
2026-07-06	0.0800	0.1100	0.0600	0.0800	-27.273%	474	60,948	+12.500%
2026-07-02	0.1000	0.1300	0.0900	0.1100	+22.222%	705	60,677	-18.182%
2026-07-01	0.1000	0.1000	0.0800	0.0900	-10.000%	1,175	60,677	0.000%
2026-06-30	0.1100	0.1100	0.0800	0.1000	-16.667%	379	59,933	-10.000%
2026-06-29	0.1100	0.1200	0.0900	0.1200	+9.091%	316	59,805	-25.000%
2026-06-26	0.0800	0.1200	0.0800	0.1100	+37.500%	582	59,766	-18.182%
2026-06-25	0.1500	0.1500	0.0800	0.0800	-27.273%	847	59,731	+12.500%
2026-06-24	0.1700	0.1800	0.0900	0.1100	-26.667%	1,084	59,741	-18.182%
2026-06-23	0.1800	0.1800	0.1500	0.1500	-21.053%	2,426	59,907	-40.000%
2026-06-22	0.2500	0.2500	0.1800	0.1900	-29.630%	1,737	59,510	-52.632%
2026-06-18	0.3300	0.4400	0.2100	0.2700	-27.027%	863	59,068	-66.667%
2026-06-17	0.3900	0.4700	0.3700	0.3700	-7.500%	4,837	59,068	-75.676%
2026-06-16	0.4200	0.4200	0.3000	0.4000	-2.439%	1,020	59,068	-77.500%
2026-06-15	0.5000	0.5300	0.4100	0.4100	-12.766%	643	58,167	-78.049%
2026-06-12	0.5600	0.5600	0.4300	0.4700	-4.082%	351	58,167	-80.851%
2026-06-11	0.3800	0.6100	0.3800	0.4900	+32.432%	711	58,167	-81.633%
2026-06-10	0.4400	0.4400	0.3400	0.3700	-7.500%	428	58,272	-75.676%
2026-06-09	0.4100	0.4500	0.3600	0.4000	0.000%	708	58,126	-77.500%
2026-06-08	0.5200	0.6000	0.3800	0.4000	-29.825%	98,075	82,712	-77.500%
2026-06-05	0.5600	0.6300	0.5200	0.5700	+14.000%	627	91,345	-84.211%
2026-06-04	0.5200	0.5600	0.4700	0.5000	+11.111%	259	91,224	-82.000%
2026-06-03	0.4400	0.4600	0.4100	0.4500	-4.255%	377	91,285	-80.000%
2026-06-02	0.4500	0.5000	0.4200	0.4700	-7.843%	584	91,315	-80.851%
2026-06-01	0.5000	0.5300	0.4500	0.5100	-20.313%	620	90,960	-82.353%
2026-05-29	0.6500	0.6600	0.5700	0.6400	-3.030%	2,501	90,763	-85.938%
2026-05-28	0.6600	0.6900	0.6100	0.6600	-2.941%	928	90,372	-86.364%
2026-05-27	0.6000	0.7900	0.6000	0.6800	+21.429%	1,226	90,220	-86.765%
2026-05-26	0.5400	0.5800	0.5100	0.5600	-3.448%	183	90,255	-83.929%
2026-05-22	0.6300	0.6600	0.5600	0.5800	-1.695%	172	90,295	-84.483%
2026-05-21	0.5600	0.6000	0.5400	0.5900	-1.667%	185	90,261	-84.746%
2026-05-20	0.6100	0.6500	0.5600	0.6000	+9.091%	117	90,261	-85.000%
2026-05-19	0.4800	0.6600	0.4800	0.5500	+14.583%	312	90,253	-83.636%
2026-05-18	0.4900	0.5100	0.4400	0.4800	0.000%	306	90,253	-81.250%
2026-05-15	0.6300	0.6300	0.4800	0.4800	-23.810%	736	90,253	-81.250%
2026-05-14	0.7200	0.7400	0.6200	0.6300	-11.268%	177	89,907	-85.714%
2026-05-13	0.6700	0.7300	0.6400	0.7100	+4.412%	1,184	90,924	-87.324%
2026-05-12	0.7200	0.7500	0.6700	0.6800	+1.493%	1,994	90,924	-86.765%
2026-05-11	0.7100	0.8100	0.6600	0.6700	+3.077%	316	90,924	-86.567%
2026-05-08	0.7500	0.7500	0.6500	0.6500	-14.474%	906	90,815	-86.154%
2026-05-07	0.7800	0.8300	0.6800	0.7600	+2.703%	385	90,135	-88.158%
2026-05-06	0.8100	0.8100	0.6700	0.7400	-6.329%	154	89,901	-87.838%
2026-05-05	0.8200	0.8200	0.6400	0.7900	+1.282%	341	89,878	-88.608%
2026-05-04	0.8000	0.8700	0.7800	0.7800	-6.024%	433	89,819	-88.462%
2026-05-01	0.8800	0.8900	0.8300	0.8300	-12.632%	486	89,877	-89.157%
2026-04-30	0.8300	1.0700	0.8100	0.9500	+17.284%	1,177	89,877	-90.526%
2026-04-29	0.8600	0.9000	0.8100	0.8100	-6.897%	255	89,865	-88.889%
2026-04-28	1.1500	1.1800	0.8400	0.8700	-18.692%	544	89,720	-89.655%
2026-04-27	1.1000	1.2000	1.0400	1.0700	-1.835%	328	89,695	-91.589%
2026-04-24	1.0000	1.2700	1.0000	1.0900	+12.371%	226	89,510	-91.743%
2026-04-23	1.0200	1.0300	0.9000	0.9700	-11.009%	449	89,515	-90.722%
2026-04-22	1.1800	1.2600	1.0600	1.0900	-13.492%	1,166	89,643	-91.743%
2026-04-21	1.3500	1.4400	1.2400	1.2600	-13.699%	528	89,378	-92.857%
2026-04-20	1.4500	1.5400	1.4200	1.4600	+2.817%	371	89,378	-93.836%
2026-04-17	1.3000	1.4900	1.2700	1.4200	+10.938%	824	89,342	-93.662%
2026-04-16	1.2800	1.4000	1.2700	1.2800	0.000%	717	89,386	-92.969%
2026-04-15	1.3100	1.3500	1.2100	1.2800	0.000%	152	89,248	-92.969%
2026-04-14	1.2200	1.3700	1.2200	1.2800	-9.220%	270	89,350	-92.969%
2026-04-13	1.1100	1.4500	1.1000	1.4100	+23.684%	261	89,264	-93.617%
2026-04-10	1.3200	1.3500	1.1400	1.1400	-14.925%	549	89,234	-92.105%
2026-04-09	1.4300	1.4700	1.3300	1.3400	-7.586%	139	89,197	-93.284%
2026-04-08	1.4000	1.4600	1.2500	1.4500	+3.571%	224	89,189	-93.793%
2026-04-07	1.6200	1.6200	1.2500	1.4000	-20.000%	498	89,182	-93.571%
2026-04-06	2.0300	2.0900	1.7500	1.7500	-16.268%	253	89,174	-94.857%
2026-04-02	2.1700	2.3300	2.0500	2.0900	-5.000%	2,007	87,862	-95.694%
2026-04-01	2.0400	2.2800	1.9200	2.2000	+15.789%	1,173	87,862	-95.909%
2026-03-31	1.8800	2.1000	1.8300	1.9000	+2.151%	976	87,119	-95.263%
2026-03-30	1.6300	1.8900	1.5600	1.8600	+24.000%	386	87,047	-95.161%
2026-03-27	1.7100	1.7400	1.5000	1.5000	-11.243%	425	87,014	-94.000%
2026-03-26	1.6500	1.8600	1.6500	1.6900	+4.321%	234	87,005	-94.675%
2026-03-25	1.6500	1.7000	1.5400	1.6200	+28.571%	1,191	87,019	-94.444%
2026-03-24	1.2000	1.5000	1.2000	1.2600	-9.353%	122	86,015	-92.857%
2026-03-23	1.5600	1.5600	1.3000	1.3900	-7.947%	176	86,012	-93.525%
2026-03-20	1.6600	1.6600	1.4100	1.5100	-17.033%	274	86,012	-94.040%
2026-03-19	1.7500	1.8500	1.5900	1.8200	+11.656%	244	85,967	-95.055%
2026-03-18	1.5700	1.6800	1.4400	1.6300	-1.212%	266	85,991	-94.479%
2026-03-17	1.5000	1.9300	1.5000	1.6500	+23.134%	393	85,856	-94.545%
2026-03-16	1.5400	1.5400	1.2700	1.3400	-2.190%	544	85,964	-93.284%
2026-03-13	1.5000	1.5300	1.3700	1.3700	-12.739%	230	86,080	-93.431%
2026-03-12	1.5000	1.5800	1.4300	1.5700	-7.647%	461	86,198	-94.268%
2026-03-11	1.5100	1.7000	1.5100	1.7000	+5.590%	351	86,417	-94.706%
2026-03-10	1.3600	1.7000	1.3500	1.6100	+8.784%	272	86,512	-94.410%
2026-03-09	1.5900	1.6700	1.3500	1.4800	-8.075%	1,255	86,463	-93.919%
2026-03-06	1.2000	1.6800	1.1900	1.6100	+26.772%	86,893	87,706	-94.410%
2026-03-05	1.1800	1.3100	1.1700	1.2700	-3.788%	225	9,977	-92.913%
2026-03-04	1.3000	1.3700	1.2700	1.3200	-5.714%	207	9,951	-93.182%
2026-03-03	1.4800	1.5300	1.3500	1.4000	-16.168%	516	9,932	-93.571%
2026-03-02	1.6500	1.7300	1.6000	1.6700	-9.239%	195	10,050	-94.611%
2026-02-27	1.5000	1.8400	1.5000	1.8400	+17.949%	2,844	9,923	-95.109%
2026-02-26	1.5700	1.6000	1.4700	1.5600	+0.645%	351	9,080	-94.231%
2026-02-25	1.5000	1.5800	1.4000	1.5500	+0.649%	198	8,999	-94.194%
2026-02-24	1.6200	1.7200	1.5300	1.5400	+4.054%	5,739	8,999	-94.156%
2026-02-23	1.2600	1.5100	1.2600	1.4800	+11.278%	169	3,726	-93.919%
2026-02-20	1.2600	1.4000	1.2000	1.3300	-6.993%	205	3,609	-93.233%
2026-02-19	1.6600	1.6600	1.3500	1.4300	-12.805%	113	3,523	-93.706%
2026-02-18	1.6900	1.7400	1.6000	1.6400	-3.529%	258	3,464	-94.512%
2026-02-17	1.9400	1.9400	1.6200	1.7000	-10.995%	147	3,313	-94.706%
2026-02-13	1.9400	2.1000	1.8600	1.9100	+4.945%	109	5,251	-95.288%
2026-02-12	1.8100	1.9200	1.8000	1.8200	-6.667%	50	5,251	-95.055%
2026-02-11	1.8800	2.0500	1.8000	1.9500	+3.723%	241	5,254	-95.385%
2026-02-10	1.6000	1.9200	1.6000	1.8800	+18.239%	200	3,711	-95.213%
2026-02-09	1.8100	1.8100	1.4700	1.5900	-7.018%	200	3,655	-94.340%
2026-02-06	1.4000	1.7500	1.4000	1.7100	+11.765%	263	3,511	-94.737%
2026-02-05	1.5500	1.6600	1.4700	1.5300	+0.658%	232	3,384	-94.118%
2026-02-04	1.1000	1.5200	1.1000	1.5200	+40.741%	119	3,421	-94.079%
2026-02-03	0.9000	1.1000	0.9000	1.0800	-22.857%	2,679	3,393	-91.667%
2026-02-02	1.3400	1.4100	1.2600	1.4000	+7.692%	247	1,613	-93.571%
2026-01-30	1.2000	1.3100	1.1900	1.3000	+10.169%	17	1,586	-93.077%
2026-01-29	1.3500	1.3500	1.1800	1.1800	+7.273%	7	1,575	-92.373%
2026-01-28	1.3200	1.3200	1.1000	1.1000	-19.118%	130	1,569	-91.818%
2026-01-27	1.1500	1.4200	1.1500	1.3600	+36.000%	151	1,542	-93.382%
2026-01-26	0.9600	1.0800	0.9500	1.0000	+4.167%	825	1,397	-91.000%
2026-01-23	0.9900	0.9900	0.9400	0.9600	-2.041%	145	916	-90.625%
2026-01-22	0.9500	1.1300	0.9500	0.9800	+3.158%	424	832	-90.816%
2026-01-21	0.9000	0.9500	0.8600	0.9500	+4.396%	99	553	-90.526%
2026-01-20	0.8700	0.9600	0.8500	0.9100	-7.143%	565	515	-90.110%
2026-01-16	1.0000	1.0000	0.9200	0.9800	0.000%	205	0	-90.816%