Dark

PFE20260918C31
PFE Sep 18 2026 31.00 Call (PFE260918C00031000)
option OPRA

EOD

Aug 20, 2026

0.0800-11.111%(-0.0100)335

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1000	0.1000	0.0500	0.0800	-11.111%	335	21,220	0.000%
2026-08-19	0.0500	0.1300	0.0200	0.0900	+200.000%	1,755	21,239	-11.111%
2026-08-18	0.0200	0.0300	0.0100	0.0300	+200.000%	139	21,030	+166.667%
2026-08-17	0.0300	0.0300	0.0100	0.0100	-66.667%	54	20,925	+700.000%
2026-08-14	0.0200	0.0300	0.0200	0.0300	+50.000%	12	20,871	+166.667%
2026-08-13	0.0300	0.0300	0.0200	0.0200	0.000%	58	20,868	+300.000%
2026-08-11	0.0300	0.0300	0.0200	0.0200	-33.333%	20	20,835	+300.000%
2026-08-10	0.0300	0.0400	0.0200	0.0300	0.000%	200	20,835	+166.667%
2026-08-07	0.0300	0.0300	0.0200	0.0300	+50.000%	41	20,664	+166.667%
2026-08-06	0.0300	0.0300	0.0100	0.0200	0.000%	18	20,625	+300.000%
2026-08-05	0.0300	0.0300	0.0100	0.0200	0.000%	82	20,610	+300.000%
2026-08-04	0.0200	0.0300	0.0100	0.0200	-33.333%	94	20,602	+300.000%
2026-08-03	0.0300	0.0300	0.0100	0.0300	0.000%	35	20,548	+166.667%
2026-07-31	0.0300	0.0300	0.0300	0.0300	+50.000%	1	20,522	+166.667%
2026-07-28	0.0200	0.0200	0.0200	0.0200	-33.333%	1	20,522	+300.000%
2026-07-27	0.0300	0.0300	0.0300	0.0300	+50.000%	2	20,523	+166.667%
2026-07-24	0.0400	0.0400	0.0200	0.0200	-33.333%	15	20,523	+300.000%
2026-07-23	0.0300	0.0300	0.0300	0.0300	0.000%	6	20,523	+166.667%
2026-07-22	0.0300	0.0400	0.0300	0.0300	+50.000%	31	20,523	+166.667%
2026-07-20	0.0300	0.0300	0.0200	0.0200	-33.333%	26	20,494	+300.000%
2026-07-17	0.0400	0.0400	0.0300	0.0300	0.000%	14	20,494	+166.667%
2026-07-16	0.0300	0.0300	0.0200	0.0300	0.000%	16	20,483	+166.667%
2026-07-15	0.0300	0.0300	0.0200	0.0300	+50.000%	541	20,467	+166.667%
2026-07-14	0.0400	0.0400	0.0200	0.0200	-33.333%	65	19,940	+300.000%
2026-07-13	0.0300	0.0400	0.0200	0.0300	0.000%	50	19,940	+166.667%
2026-07-10	0.0300	0.0300	0.0300	0.0300	-40.000%	9	19,953	+166.667%
2026-07-09	0.0500	0.0500	0.0500	0.0500	+66.667%	7	19,960	+60.000%
2026-07-07	0.0400	0.0400	0.0300	0.0300	0.000%	12	19,953	+166.667%
2026-07-06	0.0300	0.0400	0.0300	0.0300	-40.000%	46	19,953	+166.667%
2026-07-02	0.0500	0.0500	0.0500	0.0500	+25.000%	2	19,942	+60.000%
2026-06-30	0.0800	0.0800	0.0300	0.0400	0.000%	44	19,942	+100.000%
2026-06-29	0.0500	0.0500	0.0300	0.0400	+100.000%	9	19,941	+100.000%
2026-06-26	0.0300	0.0300	0.0200	0.0200	-33.333%	7	19,940	+300.000%
2026-06-25	0.0500	0.0500	0.0300	0.0300	+200.000%	29	19,940	+166.667%
2026-06-24	0.0400	0.0400	0.0100	0.0100	-75.000%	1,020	19,921	+700.000%
2026-06-23	0.0500	0.0500	0.0400	0.0400	-20.000%	760	19,923	+100.000%
2026-06-22	0.0700	0.0800	0.0500	0.0500	-37.500%	108	19,253	+60.000%
2026-06-18	0.0800	0.0800	0.0600	0.0800	-20.000%	130	19,187	0.000%
2026-06-17	0.0600	0.1000	0.0600	0.1000	+11.111%	5	19,187	-20.000%
2026-06-16	0.1000	0.1000	0.0700	0.0900	-18.182%	18	19,187	-11.111%
2026-06-15	0.1300	0.1300	0.1000	0.1100	0.000%	33	19,212	-27.273%
2026-06-12	0.1200	0.1200	0.1100	0.1100	-15.385%	23	19,212	-27.273%
2026-06-11	0.1300	0.1300	0.1300	0.1300	+44.444%	14	19,212	-38.462%
2026-06-10	0.1000	0.1000	0.0900	0.0900	-18.182%	5	19,204	-11.111%
2026-06-09	0.1000	0.1100	0.0900	0.1100	-8.333%	5,061	19,203	-27.273%
2026-06-08	0.1700	0.1800	0.1200	0.1200	-25.000%	20,055	22,509	-33.333%
2026-06-05	0.1500	0.1800	0.1500	0.1600	+14.286%	39	32,471	-50.000%
2026-06-04	0.1600	0.1700	0.1400	0.1400	0.000%	20	32,461	-42.857%
2026-06-03	0.1400	0.1400	0.1400	0.1400	-6.667%	5	32,461	-42.857%
2026-06-02	0.1300	0.1500	0.1200	0.1500	0.000%	33	32,459	-46.667%
2026-06-01	0.1900	0.1900	0.1400	0.1500	-28.571%	177	32,455	-46.667%
2026-05-29	0.1800	0.2100	0.1800	0.2100	+10.526%	17	32,522	-61.905%
2026-05-28	0.1800	0.2100	0.1800	0.1900	-5.000%	29	32,522	-57.895%
2026-05-27	0.2300	0.2300	0.2000	0.2000	+17.647%	275	32,532	-60.000%
2026-05-26	0.1600	0.1700	0.1600	0.1700	0.000%	16	32,609	-52.941%
2026-05-22	0.1900	0.1900	0.1700	0.1700	-5.556%	19	32,611	-52.941%
2026-05-21	0.1900	0.1900	0.1800	0.1800	-5.263%	23	32,603	-55.556%
2026-05-20	0.1900	0.1900	0.1600	0.1900	+5.556%	59	32,603	-57.895%
2026-05-19	0.1700	0.1800	0.1700	0.1800	+20.000%	15	32,603	-55.556%
2026-05-18	0.1700	0.1700	0.1500	0.1500	0.000%	82	32,603	-46.667%
2026-05-15	0.2100	0.2100	0.1400	0.1500	-28.571%	28	32,603	-46.667%
2026-05-14	0.2200	0.2200	0.2000	0.2100	-8.696%	41	32,578	-61.905%
2026-05-13	0.2300	0.2300	0.2200	0.2300	-4.167%	92	32,582	-65.217%
2026-05-12	0.2500	0.2500	0.2400	0.2400	+4.348%	4	32,582	-66.667%
2026-05-11	0.2500	0.2900	0.2300	0.2300	-4.167%	45	32,582	-65.217%
2026-05-08	0.2500	0.2500	0.2400	0.2400	-7.692%	47	32,562	-66.667%
2026-05-07	0.2400	0.2900	0.2300	0.2600	+8.333%	41	32,527	-69.231%
2026-05-06	0.2800	0.2800	0.2100	0.2400	-11.111%	102	32,527	-66.667%
2026-05-05	0.2900	0.2900	0.2200	0.2700	-3.571%	167	32,477	-70.370%
2026-05-04	0.2800	0.3100	0.2600	0.2800	-6.667%	116	32,413	-71.429%
2026-05-01	0.3200	0.3200	0.3000	0.3000	-14.286%	338	32,512	-73.333%
2026-04-30	0.3200	0.3900	0.3200	0.3500	+9.375%	56	32,512	-77.143%
2026-04-29	0.3000	0.3200	0.3000	0.3200	-3.030%	8	32,511	-75.000%
2026-04-28	0.3800	0.3800	0.3300	0.3300	-10.811%	397	32,511	-75.758%
2026-04-27	0.4000	0.4000	0.3700	0.3700	-19.565%	68	32,496	-78.378%
2026-04-24	0.3800	0.4600	0.3400	0.4600	+35.294%	117	32,536	-82.609%
2026-04-23	0.3500	0.3500	0.3200	0.3400	-12.821%	148	32,535	-76.471%
2026-04-22	0.4800	0.5300	0.3800	0.3900	-18.750%	516	32,539	-79.487%
2026-04-21	0.4800	0.5500	0.4800	0.4800	-11.111%	268	32,156	-83.333%
2026-04-20	0.5600	0.6000	0.5000	0.5400	-6.897%	195	32,065	-85.185%
2026-04-17	0.5100	0.5800	0.4900	0.5800	+16.000%	140	31,970	-86.207%
2026-04-16	0.5100	0.5100	0.4800	0.5000	+2.041%	53	31,964	-84.000%
2026-04-15	0.4900	0.5200	0.4600	0.4900	+2.083%	212	31,966	-83.673%
2026-04-14	0.5300	0.5300	0.4800	0.4800	-14.286%	21	32,049	-83.333%
2026-04-13	0.4000	0.5800	0.4000	0.5600	+30.233%	732	32,042	-85.714%
2026-04-10	0.5000	0.5000	0.4100	0.4300	-18.868%	271	31,732	-81.395%
2026-04-09	0.5000	0.5900	0.5000	0.5300	-1.852%	908	31,801	-84.906%
2026-04-08	0.5100	0.5600	0.4500	0.5400	-3.571%	245	31,101	-85.185%
2026-04-07	0.5000	0.5900	0.4700	0.5600	-22.222%	624	30,910	-85.714%
2026-04-06	0.8000	0.8700	0.7200	0.7200	-20.000%	193	30,352	-88.889%
2026-04-02	0.9600	1.0200	0.8600	0.9000	-6.250%	199	30,169	-91.111%
2026-04-01	0.8500	0.9900	0.8000	0.9600	+26.316%	283	30,169	-91.667%
2026-03-31	0.8600	0.9100	0.7500	0.7600	+2.703%	171	30,098	-89.474%
2026-03-30	0.6700	0.7500	0.6300	0.7400	+12.121%	137	29,998	-89.189%
2026-03-27	0.7200	0.7600	0.6600	0.6600	-2.941%	171	29,940	-87.879%
2026-03-26	0.7200	0.7400	0.6800	0.6800	+4.615%	1,064	29,950	-88.235%
2026-03-25	0.6600	0.6800	0.6400	0.6500	0.000%	89	28,975	-87.692%
2026-03-24	0.5600	0.6700	0.5500	0.6500	+20.370%	522	28,962	-87.692%
2026-03-23	0.6200	0.6200	0.5200	0.5400	-12.903%	224	28,729	-85.185%
2026-03-20	0.7400	0.7400	0.6100	0.6200	-22.500%	79	28,601	-87.097%
2026-03-19	0.7800	0.8100	0.7200	0.8000	+12.676%	93	28,525	-90.000%
2026-03-18	0.7000	0.7600	0.5900	0.7100	-11.250%	186	28,518	-88.732%
2026-03-17	0.6400	0.8000	0.6400	0.8000	+48.148%	115	28,352	-90.000%
2026-03-16	0.5500	0.5800	0.5300	0.5400	-6.897%	133	28,289	-85.185%
2026-03-13	0.6100	0.6200	0.5800	0.5800	-15.942%	130	28,221	-86.207%
2026-03-12	0.6600	0.6900	0.6500	0.6900	-6.757%	52	28,101	-88.406%
2026-03-11	0.6700	0.7600	0.6700	0.7400	-3.896%	55	28,077	-89.189%
2026-03-10	0.6600	0.7800	0.6500	0.7700	+24.194%	313	28,055	-89.610%
2026-03-09	0.7100	0.7100	0.5900	0.6200	-15.068%	29	27,817	-87.097%
2026-03-06	0.4900	0.7500	0.4900	0.7300	+40.385%	62	27,818	-89.041%
2026-03-05	0.5300	0.5300	0.3900	0.5200	-5.455%	40	27,820	-84.615%
2026-03-04	0.5400	0.5600	0.5300	0.5500	-6.780%	55	27,817	-85.455%
2026-03-03	0.5600	0.6200	0.5500	0.5900	-20.270%	76	27,817	-86.441%
2026-03-02	0.7900	0.7900	0.7000	0.7400	-9.756%	902	27,846	-89.189%
2026-02-27	0.7600	0.8200	0.7500	0.8200	+12.329%	137	26,957	-90.244%
2026-02-26	0.6300	0.7300	0.6300	0.7300	+14.063%	47	26,953	-89.041%
2026-02-25	0.6800	0.6800	0.6200	0.6400	-4.478%	22	26,931	-87.500%
2026-02-24	0.7000	0.7000	0.6700	0.6700	+3.077%	32	26,931	-88.060%
2026-02-23	0.6000	0.6500	0.5100	0.6500	+18.182%	246	26,899	-87.692%
2026-02-20	0.6100	0.6100	0.5100	0.5500	-8.333%	313	26,667	-85.455%
2026-02-19	0.6400	0.6400	0.5600	0.6000	-17.808%	78	26,871	-86.667%
2026-02-18	0.7500	0.7500	0.7200	0.7300	-1.351%	755	26,903	-89.041%
2026-02-17	0.8500	0.8600	0.7000	0.7400	-7.500%	305	26,241	-89.189%
2026-02-13	0.8900	0.9400	0.8000	0.8000	-4.762%	432	51,113	-90.000%
2026-02-12	0.9100	0.9100	0.8200	0.8400	-4.545%	390	51,113	-90.476%
2026-02-11	0.8200	1.0000	0.8200	0.8800	+1.149%	20,741	26,014	-90.909%
2026-02-10	0.7200	0.8700	0.7200	0.8700	+24.286%	120	655	-90.805%
2026-02-09	0.7000	0.7100	0.6700	0.7000	-13.580%	44	598	-88.571%
2026-02-06	0.6600	0.8100	0.6600	0.8100	+6.579%	229	559	-90.123%
2026-02-05	0.7600	0.7600	0.6600	0.7600	+13.433%	131	471	-89.474%
2026-02-04	0.6500	0.7300	0.6300	0.6700	+45.652%	33	373	-88.060%
2026-02-03	0.4600	0.4800	0.4500	0.4600	-25.806%	149	373	-82.609%
2026-02-02	0.6000	0.6200	0.5800	0.6200	+5.085%	57	224	-87.097%
2026-01-30	0.5900	0.5900	0.5900	0.5900	+9.259%	1	183	-86.441%
2026-01-29	0.5300	0.5400	0.5300	0.5400	+5.882%	6	183	-85.185%
2026-01-28	0.6000	0.6000	0.4700	0.5100	-17.742%	30	183	-84.314%
2026-01-27	0.5000	0.6400	0.5000	0.6200	+37.778%	28	171	-87.097%
2026-01-26	0.4000	0.4500	0.4000	0.4500	+15.385%	76	162	-82.222%
2026-01-23	0.4200	0.4200	0.3900	0.3900	0.000%	14	92	-79.487%
2026-01-22	0.4000	0.4300	0.3900	0.3900	0.000%	4	83	-79.487%
2026-01-21	0.3700	0.4000	0.3700	0.3900	+5.405%	78	81	-79.487%
2026-01-20	0.3200	0.3700	0.3200	0.3700	-15.909%	6	9	-78.378%
2026-01-15	0.4100	0.4400	0.4000	0.4400	0.000%	3	3	-81.818%