Dark

PFE20260918C29
PFE Sep 18 2026 29.00 Call (PFE260918C00029000)
option OPRA

EOD

Aug 20, 2026

0.3100-32.609%(-0.1500)1,576

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4000	0.4500	0.2400	0.3100	-32.609%	1,576	30,477	0.000%
2026-08-19	0.2000	0.5600	0.1900	0.4600	+253.846%	10,644	29,678	-32.609%
2026-08-18	0.1100	0.1500	0.0900	0.1300	+62.500%	885	26,328	+138.462%
2026-08-17	0.0700	0.1000	0.0600	0.0800	0.000%	607	26,243	+287.500%
2026-08-14	0.0900	0.1000	0.0800	0.0800	-20.000%	88	26,378	+287.500%
2026-08-13	0.0800	0.1200	0.0800	0.1000	+42.857%	3,580	26,341	+210.000%
2026-08-12	0.0700	0.0700	0.0500	0.0700	-30.000%	126	23,835	+342.857%
2026-08-11	0.1400	0.1700	0.0800	0.1000	-33.333%	180	23,823	+210.000%
2026-08-10	0.1000	0.1800	0.1000	0.1500	+36.364%	1,840	23,825	+106.667%
2026-08-07	0.0700	0.1200	0.0700	0.1100	+37.500%	295	23,044	+181.818%
2026-08-06	0.0700	0.0800	0.0500	0.0800	+33.333%	632	22,890	+287.500%
2026-08-05	0.0700	0.0700	0.0500	0.0600	0.000%	74	22,810	+416.667%
2026-08-04	0.0400	0.0700	0.0400	0.0600	+20.000%	278	22,799	+416.667%
2026-08-03	0.0600	0.0600	0.0400	0.0500	-16.667%	28	22,898	+520.000%
2026-07-31	0.0500	0.0600	0.0500	0.0600	+20.000%	39	22,897	+416.667%
2026-07-30	0.0500	0.0700	0.0500	0.0500	-28.571%	153	22,909	+520.000%
2026-07-29	0.0700	0.0800	0.0500	0.0700	0.000%	18	23,003	+342.857%
2026-07-28	0.0700	0.0700	0.0600	0.0700	+75.000%	58	23,018	+342.857%
2026-07-27	0.0400	0.0400	0.0300	0.0400	0.000%	25	23,009	+675.000%
2026-07-24	0.0400	0.0500	0.0400	0.0400	-20.000%	13	23,004	+675.000%
2026-07-23	0.0600	0.0600	0.0400	0.0500	0.000%	16	23,008	+520.000%
2026-07-22	0.0500	0.0700	0.0500	0.0500	0.000%	39	23,006	+520.000%
2026-07-21	0.0600	0.0600	0.0500	0.0500	0.000%	48	23,016	+520.000%
2026-07-20	0.1000	0.1000	0.0500	0.0500	-16.667%	104	23,048	+520.000%
2026-07-17	0.0700	0.0900	0.0600	0.0600	-14.286%	123	23,031	+416.667%
2026-07-16	0.0500	0.0800	0.0500	0.0700	+40.000%	76	22,989	+342.857%
2026-07-15	0.0500	0.0700	0.0500	0.0500	0.000%	119	22,973	+520.000%
2026-07-14	0.0500	0.0500	0.0400	0.0500	-16.667%	160	22,962	+520.000%
2026-07-13	0.0500	0.0700	0.0500	0.0600	0.000%	44	22,889	+416.667%
2026-07-10	0.0600	0.0700	0.0500	0.0600	+20.000%	259	22,911	+416.667%
2026-07-09	0.0500	0.0500	0.0500	0.0500	-16.667%	6	22,870	+520.000%
2026-07-08	0.0700	0.0700	0.0600	0.0600	0.000%	35	22,873	+416.667%
2026-07-07	0.0600	0.0700	0.0600	0.0600	0.000%	109	22,869	+416.667%
2026-07-06	0.0700	0.0700	0.0400	0.0600	-14.286%	767	22,954	+416.667%
2026-07-02	0.0700	0.0700	0.0500	0.0700	+40.000%	739	22,926	+342.857%
2026-07-01	0.0700	0.0700	0.0500	0.0500	-16.667%	136	22,926	+520.000%
2026-06-30	0.0700	0.0700	0.0500	0.0600	-14.286%	179	22,963	+416.667%
2026-06-29	0.0700	0.0800	0.0500	0.0700	+16.667%	3,043	23,004	+342.857%
2026-06-26	0.0400	0.0700	0.0400	0.0600	0.000%	1,077	24,483	+416.667%
2026-06-25	0.0900	0.0900	0.0500	0.0600	-14.286%	181	24,461	+416.667%
2026-06-24	0.1000	0.1000	0.0500	0.0700	-22.222%	122	24,470	+342.857%
2026-06-23	0.1100	0.1100	0.0900	0.0900	-18.182%	88	24,545	+244.444%
2026-06-22	0.1300	0.1300	0.1000	0.1100	-35.294%	305	24,551	+181.818%
2026-06-18	0.1800	0.1800	0.1200	0.1700	-26.087%	366	23,365	+82.353%
2026-06-17	0.2200	0.2900	0.2200	0.2300	+4.545%	1,738	23,365	+34.783%
2026-06-16	0.2500	0.2500	0.2000	0.2200	-12.000%	350	23,365	+40.909%
2026-06-15	0.3100	0.3100	0.2500	0.2500	-3.846%	117	23,169	+24.000%
2026-06-12	0.3400	0.3500	0.2600	0.2600	-10.345%	23	23,169	+19.231%
2026-06-11	0.2400	0.3600	0.2400	0.2900	+38.095%	295	23,169	+6.897%
2026-06-10	0.2100	0.2300	0.2100	0.2100	-19.231%	353	23,009	+47.619%
2026-06-09	0.2500	0.2600	0.2200	0.2600	+4.000%	79	22,887	+19.231%
2026-06-08	0.3800	0.3800	0.2500	0.2500	-32.432%	151	22,884	+24.000%
2026-06-05	0.3300	0.4000	0.3300	0.3700	+15.625%	159	22,871	-16.216%
2026-06-04	0.3400	0.3400	0.3100	0.3200	+10.345%	560	22,738	-3.125%
2026-06-03	0.3000	0.3200	0.2700	0.2900	-9.375%	37	22,191	+6.897%
2026-06-02	0.2800	0.3200	0.2400	0.3200	0.000%	162	22,194	-3.125%
2026-06-01	0.3500	0.3500	0.3000	0.3200	-23.810%	201	22,222	-3.125%
2026-05-29	0.4400	0.4400	0.3900	0.4200	-2.326%	214	22,146	-26.190%
2026-05-28	0.4400	0.4900	0.4100	0.4300	-2.273%	197	22,135	-27.907%
2026-05-27	0.4000	0.5300	0.4000	0.4400	+22.222%	399	22,093	-29.545%
2026-05-26	0.3400	0.3800	0.3400	0.3600	-7.692%	32	22,044	-13.889%
2026-05-22	0.4000	0.4300	0.3500	0.3900	0.000%	133	22,052	-20.513%
2026-05-21	0.3700	0.4000	0.3600	0.3900	-2.500%	177	22,056	-20.513%
2026-05-20	0.4200	0.4200	0.3700	0.4000	+11.111%	44	22,056	-22.500%
2026-05-19	0.3400	0.4400	0.3400	0.3600	+12.500%	517	22,000	-13.889%
2026-05-18	0.3000	0.3200	0.2900	0.3200	0.000%	724	22,000	-3.125%
2026-05-15	0.4300	0.4300	0.3200	0.3200	-25.581%	580	22,000	-3.125%
2026-05-14	0.4800	0.4900	0.4200	0.4300	-10.417%	180	21,832	-27.907%
2026-05-13	0.4500	0.5000	0.4300	0.4800	+4.348%	255	21,583	-35.417%
2026-05-12	0.5500	0.5500	0.4600	0.4600	0.000%	173	21,583	-32.609%
2026-05-11	0.5500	0.5700	0.4600	0.4600	+2.222%	86	21,583	-32.609%
2026-05-08	0.5300	0.5500	0.4500	0.4500	-11.765%	439	21,495	-31.111%
2026-05-07	0.4900	0.5100	0.4700	0.5100	+4.082%	386	21,277	-39.216%
2026-05-06	0.5200	0.5500	0.4500	0.4900	-9.259%	85	21,164	-36.735%
2026-05-05	0.6100	0.6200	0.4200	0.5400	0.000%	238	21,145	-42.593%
2026-05-04	0.5400	0.6000	0.5300	0.5400	-5.263%	180	21,183	-42.593%
2026-05-01	0.6400	0.6600	0.5700	0.5700	-13.636%	155	21,101	-45.614%
2026-04-30	0.6600	0.7900	0.6400	0.6600	+11.864%	97	21,101	-53.030%
2026-04-29	0.6300	0.6400	0.5800	0.5900	-4.839%	80	21,025	-47.458%
2026-04-28	0.8700	0.8700	0.5900	0.6200	-19.481%	2,808	21,006	-50.000%
2026-04-27	0.7800	0.8600	0.7500	0.7700	-1.282%	371	21,650	-59.740%
2026-04-24	0.7000	0.9200	0.7000	0.7800	+20.000%	151	21,646	-60.256%
2026-04-23	0.7500	0.7500	0.6300	0.6500	-18.750%	418	21,596	-52.308%
2026-04-22	0.8500	0.8500	0.7500	0.8000	-13.043%	417	21,636	-61.250%
2026-04-21	1.0500	1.0500	0.9100	0.9200	-12.381%	437	21,615	-66.304%
2026-04-20	1.0100	1.1600	1.0000	1.0500	+3.960%	1,391	21,615	-70.476%
2026-04-17	0.9600	1.0900	0.9000	1.0100	+5.208%	3,938	20,970	-69.307%
2026-04-16	0.9500	1.0100	0.9300	0.9600	-2.041%	56	18,264	-67.708%
2026-04-15	0.9500	1.0000	0.8900	0.9800	+5.376%	67	18,222	-68.367%
2026-04-14	0.9800	1.0100	0.9300	0.9300	-13.084%	372	18,181	-66.667%
2026-04-13	0.8700	1.0700	0.8200	1.0700	+33.750%	319	17,863	-71.028%
2026-04-10	0.9300	0.9600	0.8000	0.8000	-19.192%	335	17,811	-61.250%
2026-04-09	1.0200	1.0900	0.9900	0.9900	-6.604%	183	17,814	-68.687%
2026-04-08	1.0400	1.0700	0.9000	1.0600	-4.505%	627	17,715	-70.755%
2026-04-07	1.1900	1.1900	0.9100	1.1100	-18.382%	132	17,390	-72.072%
2026-04-06	1.5300	1.5300	1.3400	1.3600	-15.000%	96	17,366	-77.206%
2026-04-02	1.6700	1.7900	1.5600	1.6000	-5.882%	685	16,980	-80.625%
2026-04-01	1.6200	1.7600	1.4900	1.7000	+19.718%	324	16,980	-81.765%
2026-03-31	1.3800	1.6500	1.3800	1.4200	-2.069%	279	16,908	-78.169%
2026-03-30	1.2100	1.4500	1.2000	1.4500	+22.881%	536	17,143	-78.621%
2026-03-27	1.3700	1.3700	1.1800	1.1800	-5.600%	117	16,981	-73.729%
2026-03-26	1.3000	1.4000	1.2500	1.2500	+2.459%	180	16,951	-75.200%
2026-03-25	1.1000	1.3400	1.1000	1.2200	+7.965%	515	16,973	-74.590%
2026-03-24	0.9300	1.1400	0.8900	1.1300	+13.000%	164	16,684	-72.566%
2026-03-23	1.1100	1.1400	0.9600	1.0000	-9.910%	617	16,669	-69.000%
2026-03-20	1.3500	1.3500	1.0600	1.1100	-20.714%	168	16,544	-72.072%
2026-03-19	1.3600	1.4000	1.2600	1.4000	+12.903%	117	16,491	-77.857%
2026-03-18	1.2000	1.3000	1.0900	1.2400	-7.463%	100	16,512	-75.000%
2026-03-17	1.0100	1.4500	1.0100	1.3400	+41.053%	2,219	16,481	-76.866%
2026-03-16	1.0500	1.1100	0.9500	0.9500	-8.654%	66	18,067	-67.368%
2026-03-13	1.0900	1.2000	1.0200	1.0400	+4.000%	83	18,061	-70.192%
2026-03-12	1.1300	1.1500	1.0000	1.0000	-21.875%	231	18,034	-69.000%
2026-03-11	1.3000	1.3000	1.1700	1.2800	+2.400%	186	17,988	-75.781%
2026-03-10	1.0800	1.3100	1.0800	1.2500	+12.613%	182	18,065	-75.200%
2026-03-09	1.1800	1.1800	1.0200	1.1100	-1.770%	149	18,091	-72.072%
2026-03-06	0.9300	1.1300	0.8700	1.1300	+21.505%	7,331	20,730	-72.566%
2026-03-05	0.9200	1.0200	0.8800	0.9300	-7.000%	182	14,663	-66.667%
2026-03-04	1.0300	1.0300	0.9500	1.0000	-1.961%	173	14,711	-69.000%
2026-03-03	1.2400	1.2400	0.9900	1.0200	-17.742%	629	14,782	-69.608%
2026-03-02	1.3200	1.3200	1.2000	1.2400	-10.791%	90	14,842	-75.000%
2026-02-27	1.2200	1.4100	1.2000	1.3900	+14.876%	689	14,804	-77.698%
2026-02-26	1.1200	1.2300	1.1200	1.2100	+1.681%	1,812	14,854	-74.380%
2026-02-25	1.2000	1.2400	1.0200	1.1900	0.000%	1,000	13,968	-73.950%
2026-02-24	1.1500	1.2800	1.1500	1.1900	+3.478%	466	13,968	-73.950%
2026-02-23	0.9900	1.1600	0.9900	1.1500	+15.000%	224	13,853	-73.043%
2026-02-20	0.9500	1.0200	0.9300	1.0000	-5.660%	112	13,828	-69.000%
2026-02-19	1.3000	1.3000	1.0000	1.0600	-17.188%	368	13,883	-70.755%
2026-02-18	1.2300	1.3200	1.2300	1.2800	0.000%	42	13,783	-75.781%
2026-02-17	1.3300	1.3800	1.2500	1.2800	-11.111%	274	13,776	-75.781%
2026-02-13	1.5200	1.5600	1.4400	1.4400	+7.463%	195	26,776	-78.472%
2026-02-12	1.5100	1.5500	1.3400	1.3400	-11.258%	303	26,776	-76.866%
2026-02-11	1.3600	1.6300	1.3400	1.5100	+7.092%	13,210	26,809	-79.470%
2026-02-10	1.0000	1.4800	1.0000	1.4100	+14.634%	518	19,040	-78.014%
2026-02-09	1.3400	1.3400	1.1400	1.2300	-5.385%	548	19,141	-74.797%
2026-02-06	1.2300	1.4000	1.1700	1.3000	+21.495%	15,868	19,352	-76.154%
2026-02-05	1.1500	1.3300	1.0400	1.0700	-7.759%	273	3,938	-71.028%
2026-02-04	0.9800	1.2200	0.8900	1.1600	+28.889%	228	3,997	-73.276%
2026-02-03	0.7900	0.9700	0.6900	0.9000	-18.919%	2,344	3,930	-65.556%
2026-02-02	1.0300	1.1100	1.0100	1.1100	+12.121%	355	3,127	-72.072%
2026-01-30	1.0000	1.0100	0.9500	0.9900	+12.500%	2,078	3,043	-68.687%
2026-01-28	0.8800	0.8800	0.8800	0.8800	-12.871%	100	1,041	-64.773%
2026-01-27	0.8500	1.1600	0.8400	1.0100	+34.667%	486	941	-69.307%
2026-01-26	0.7500	0.7500	0.7500	0.7500	0.000%	10	455	-58.667%
2026-01-23	0.7300	0.7900	0.7000	0.7500	+1.351%	296	445	-58.667%
2026-01-22	0.8100	0.8100	0.7400	0.7400	+4.225%	4	163	-58.108%
2026-01-21	0.6500	0.7100	0.6000	0.7100	+9.231%	126	159	-56.338%
2026-01-20	0.6400	0.6900	0.6400	0.6500	-7.143%	59	72	-52.308%
2026-01-16	0.7000	0.7000	0.7000	0.7000	-12.500%	12	1	-55.714%
2026-01-15	0.8000	0.8000	0.8000	0.8000	0.000%	1	1	-61.250%