Dark

PFE20260918C32
PFE Sep 18 2026 32.00 Call (PFE260918C00032000)
option OPRA

EOD

Jul 7, 2026

0.03000.000%(0.0000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.0300	0.0300	0.0300	0.0300	0.000%	7	35,137	0.000%
2026-07-06	0.0300	0.0300	0.0200	0.0300	-25.000%	27	35,137	0.000%
2026-07-02	0.0400	0.0400	0.0400	0.0400	+33.333%	5	35,137	-25.000%
2026-07-01	0.0300	0.0300	0.0200	0.0300	0.000%	288	35,137	0.000%
2026-06-30	0.0500	0.0500	0.0300	0.0300	-50.000%	34	35,066	0.000%
2026-06-29	0.0300	0.0700	0.0200	0.0600	+200.000%	85	35,036	-50.000%
2026-06-26	0.0400	0.0400	0.0200	0.0200	-33.333%	102	34,957	+50.000%
2026-06-25	0.0300	0.0500	0.0300	0.0300	0.000%	101	34,855	0.000%
2026-06-24	0.0400	0.0400	0.0300	0.0300	-25.000%	18	34,862	0.000%
2026-06-23	0.0300	0.0400	0.0300	0.0400	0.000%	77	34,866	-25.000%
2026-06-22	0.0500	0.0600	0.0300	0.0400	0.000%	46	34,841	-25.000%
2026-06-18	0.0500	0.0500	0.0300	0.0400	-42.857%	60	34,784	-25.000%
2026-06-17	0.0600	0.0800	0.0500	0.0700	-30.000%	72	34,784	-57.143%
2026-06-16	0.0700	0.1000	0.0600	0.1000	+25.000%	13	34,784	-70.000%
2026-06-15	0.0900	0.0900	0.0800	0.0800	-11.111%	83	34,713	-62.500%
2026-06-12	0.1000	0.1000	0.0900	0.0900	0.000%	11	34,713	-66.667%
2026-06-11	0.0900	0.0900	0.0900	0.0900	+12.500%	8	34,713	-66.667%
2026-06-10	0.1000	0.1000	0.0800	0.0800	+14.286%	30	34,705	-62.500%
2026-06-09	0.0800	0.0800	0.0700	0.0700	-12.500%	5	34,705	-57.143%
2026-06-08	0.1000	0.1000	0.0800	0.0800	-38.462%	9	34,706	-62.500%
2026-06-05	0.1200	0.1300	0.1100	0.1300	+30.000%	52	34,705	-76.923%
2026-06-04	0.1100	0.1100	0.1000	0.1000	-9.091%	13	34,755	-70.000%
2026-06-03	0.0900	0.1100	0.0900	0.1100	+22.222%	145	34,758	-72.727%
2026-06-02	0.1000	0.1000	0.0900	0.0900	-18.182%	2	34,902	-66.667%
2026-06-01	0.1100	0.1100	0.0800	0.1100	-15.385%	82	34,902	-72.727%
2026-05-29	0.1100	0.1300	0.1100	0.1300	-13.333%	8	34,959	-76.923%
2026-05-28	0.1400	0.1500	0.1400	0.1500	0.000%	2	34,964	-80.000%
2026-05-27	0.1600	0.1600	0.1200	0.1500	+25.000%	34	34,964	-80.000%
2026-05-26	0.1200	0.1300	0.1000	0.1200	-14.286%	189	34,964	-75.000%
2026-05-22	0.1200	0.1600	0.1200	0.1400	+7.692%	3	34,950	-78.571%
2026-05-21	0.1200	0.1300	0.1200	0.1300	+8.333%	26	34,949	-76.923%
2026-05-20	0.1400	0.1400	0.1200	0.1200	0.000%	8	34,949	-75.000%
2026-05-19	0.1600	0.1600	0.1200	0.1200	+9.091%	22	34,925	-75.000%
2026-05-18	0.1200	0.1200	0.1000	0.1100	-31.250%	17	34,925	-72.727%
2026-05-15	0.1300	0.1600	0.1100	0.1600	+14.286%	64	34,925	-81.250%
2026-05-14	0.1500	0.1500	0.1400	0.1400	-12.500%	20	34,905	-78.571%
2026-05-13	0.1500	0.1600	0.1500	0.1600	-5.882%	14	34,889	-81.250%
2026-05-12	0.1700	0.1700	0.1500	0.1700	0.000%	60	34,889	-82.353%
2026-05-11	0.1800	0.2000	0.1700	0.1700	-5.556%	118	34,889	-82.353%
2026-05-08	0.1800	0.2000	0.1700	0.1800	-5.263%	31	34,922	-83.333%
2026-05-07	0.1900	0.2000	0.1700	0.1900	+5.556%	108	34,920	-84.211%
2026-05-06	0.2100	0.2100	0.1600	0.1800	-10.000%	121	34,835	-83.333%
2026-05-05	0.2000	0.2000	0.1700	0.2000	-4.762%	277	34,875	-85.000%
2026-05-04	0.2100	0.2200	0.2000	0.2100	-12.500%	257	34,953	-85.714%
2026-05-01	0.2200	0.2400	0.2100	0.2400	-11.111%	2,503	35,004	-87.500%
2026-04-30	0.2500	0.3000	0.2500	0.2700	+17.391%	231	35,004	-88.889%
2026-04-29	0.2400	0.2400	0.2300	0.2300	+4.545%	43	34,917	-86.957%
2026-04-28	0.2900	0.3300	0.2200	0.2200	-12.000%	15,947	34,946	-86.364%
2026-04-27	0.2800	0.3100	0.2500	0.2500	-7.407%	221	24,726	-88.000%
2026-04-24	0.2600	0.3100	0.2500	0.2700	+12.500%	84	24,573	-88.889%
2026-04-23	0.2600	0.2600	0.2200	0.2400	-20.000%	152	24,538	-87.500%
2026-04-22	0.3000	0.3400	0.2600	0.3000	-16.667%	205	24,652	-90.000%
2026-04-21	0.3400	0.3900	0.3400	0.3600	-7.692%	229	24,647	-91.667%
2026-04-20	0.4000	0.4200	0.3700	0.3900	-4.878%	407	24,647	-92.308%
2026-04-17	0.3500	0.4100	0.3300	0.4100	+13.889%	182	24,422	-92.683%
2026-04-16	0.3500	0.3700	0.3500	0.3600	0.000%	63	24,419	-91.667%
2026-04-15	0.3500	0.3700	0.3400	0.3600	+2.857%	58	24,467	-91.667%
2026-04-14	0.3600	0.3800	0.3300	0.3500	-7.895%	163	24,485	-91.429%
2026-04-13	0.3000	0.4100	0.2900	0.3800	+26.667%	16,038	24,687	-92.105%
2026-04-10	0.3200	0.3600	0.3000	0.3000	-18.919%	177	10,974	-90.000%
2026-04-09	0.3900	0.4100	0.3500	0.3700	-2.632%	171	11,049	-91.892%
2026-04-08	0.5700	0.5700	0.3100	0.3800	-2.564%	166	11,041	-92.105%
2026-04-07	0.4500	0.4500	0.3300	0.3900	-23.529%	126	11,023	-92.308%
2026-04-06	0.5800	0.6000	0.4900	0.5100	-19.048%	300	10,967	-94.118%
2026-04-02	0.7000	0.7300	0.6300	0.6300	-12.500%	209	10,799	-95.238%
2026-04-01	0.6100	0.7500	0.5600	0.7200	+24.138%	1,220	10,799	-95.833%
2026-03-31	0.6500	0.7000	0.5400	0.5800	-3.333%	149	11,171	-94.828%
2026-03-30	0.5000	0.6000	0.4600	0.6000	+33.333%	234	11,133	-95.000%
2026-03-27	0.5400	0.5500	0.4500	0.4500	-8.163%	4,883	11,097	-93.333%
2026-03-26	0.5100	0.5400	0.4900	0.4900	+2.083%	239	7,623	-93.878%
2026-03-25	0.4700	0.5000	0.4500	0.4800	+6.667%	466	7,639	-93.750%
2026-03-24	0.3500	0.4600	0.3500	0.4500	+12.500%	241	7,544	-93.333%
2026-03-23	0.4700	0.4700	0.3900	0.4000	-20.000%	120	7,528	-92.500%
2026-03-20	0.6300	0.6300	0.5000	0.5000	-10.714%	18	7,420	-94.000%
2026-03-19	0.5500	0.5600	0.5200	0.5600	-13.846%	263	7,413	-94.643%
2026-03-18	0.5500	0.6500	0.5500	0.6500	+12.069%	32	7,294	-95.385%
2026-03-17	0.4800	0.6200	0.4700	0.5800	+38.095%	165	7,288	-94.828%
2026-03-16	0.4600	0.4600	0.4000	0.4200	-4.545%	769	7,181	-92.857%
2026-03-13	0.5300	0.5500	0.4400	0.4400	-10.204%	383	6,852	-93.182%
2026-03-12	1.1300	1.1300	0.4700	0.4900	-12.500%	220	6,490	-93.878%
2026-03-11	0.5000	0.5600	0.4800	0.5600	-8.197%	285	6,317	-94.643%
2026-03-10	0.4700	0.6100	0.4700	0.6100	+27.083%	81	6,122	-95.082%
2026-03-09	0.5600	0.5800	0.4600	0.4800	-5.882%	28	6,091	-93.750%
2026-03-06	0.3700	0.5100	0.3700	0.5100	+34.211%	35	6,095	-94.118%
2026-03-05	0.3900	0.3900	0.3800	0.3800	-9.524%	8	6,079	-92.105%
2026-03-04	0.4200	0.4200	0.3900	0.4200	-4.545%	282	6,288	-92.857%
2026-03-03	0.4300	0.4900	0.4200	0.4400	-16.981%	77	6,098	-93.182%
2026-03-02	0.5900	0.5900	0.5200	0.5300	-14.516%	38	6,080	-94.340%
2026-02-27	0.5400	0.6200	0.5100	0.6200	+19.231%	2,120	6,079	-95.161%
2026-02-26	0.5100	0.5200	0.4800	0.5200	+6.122%	21	4,592	-94.231%
2026-02-25	0.4600	0.4900	0.4600	0.4900	+2.083%	72	4,579	-93.878%
2026-02-24	0.5400	0.5400	0.4800	0.4800	+37.143%	33	4,579	-93.750%
2026-02-23	0.4500	0.4700	0.3500	0.3500	-20.455%	8	4,570	-91.429%
2026-02-20	0.4100	0.4400	0.4000	0.4400	0.000%	65	4,574	-93.182%
2026-02-19	0.5300	0.5300	0.4400	0.4400	-20.000%	102	4,524	-93.182%
2026-02-18	0.5300	0.5800	0.5300	0.5500	-3.509%	39	4,465	-94.545%
2026-02-17	0.6700	0.6700	0.5600	0.5700	-6.557%	52	4,494	-94.737%
2026-02-13	0.6500	0.7500	0.6000	0.6100	-10.294%	123	4,460	-95.082%
2026-02-12	0.6900	0.7100	0.6600	0.6800	-5.556%	137	4,460	-95.588%
2026-02-11	0.6000	0.7700	0.6000	0.7200	+18.033%	45	4,329	-95.833%
2026-02-10	0.5200	0.6900	0.5200	0.6100	+17.308%	24	4,316	-95.082%
2026-02-09	0.5300	0.5600	0.4900	0.5200	-16.129%	117	4,315	-94.231%
2026-02-06	0.6000	0.6200	0.5700	0.6200	+24.000%	109	4,268	-95.161%
2026-02-05	0.5400	0.6000	0.5000	0.5000	+11.111%	314	4,242	-94.000%
2026-02-04	0.4600	0.5200	0.4300	0.4500	+18.421%	143	4,167	-93.333%
2026-02-03	0.3200	0.3800	0.3200	0.3800	-15.556%	103	4,161	-92.105%
2026-02-02	0.4500	0.4500	0.4000	0.4500	+2.273%	16	4,071	-93.333%
2026-01-30	0.4000	0.4400	0.4000	0.4400	+4.762%	26	4,069	-93.182%
2026-01-29	0.4200	0.4200	0.4200	0.4200	+13.514%	79	4,069	-92.857%
2026-01-28	0.3700	0.3700	0.3700	0.3700	-15.909%	7	4,069	-91.892%
2026-01-27	0.3800	0.5100	0.3800	0.4400	+46.667%	28	4,069	-93.182%
2026-01-26	0.3000	0.3000	0.3000	0.3000	-9.091%	1	4,060	-90.000%
2026-01-23	0.3300	0.3300	0.3300	0.3300	+3.125%	1	4,060	-90.909%
2026-01-22	0.3300	0.3400	0.3200	0.3200	+10.345%	55	4,060	-90.625%
2026-01-21	0.3000	0.3200	0.2900	0.2900	-6.452%	46	4,060	-89.655%
2026-01-20	0.2600	0.3100	0.2600	0.3100	+3.333%	60	4,039	-90.323%
2026-01-16	0.3100	0.3100	0.2700	0.3000	-9.091%	10	4,007	-90.000%
2026-01-15	0.3300	0.3300	0.3300	0.3300	+3.125%	3	4,007	-90.909%
2026-01-14	0.3000	0.3400	0.2800	0.3200	+23.077%	79	4,010	-90.625%
2026-01-13	0.2600	0.2600	0.2600	0.2600	-18.750%	35	3,963	-88.462%
2026-01-12	0.3100	0.3200	0.2700	0.3200	+14.286%	13	3,963	-90.625%
2026-01-09	0.3100	0.3100	0.2800	0.2800	-3.448%	2	3,952	-89.286%
2026-01-08	0.3200	0.3200	0.2900	0.2900	+3.571%	17	3,952	-89.655%
2026-01-07	0.3200	0.3200	0.2800	0.2800	-12.500%	2	3,951	-89.286%
2026-01-06	0.3300	0.3500	0.3200	0.3200	+18.519%	196	3,952	-90.625%
2026-01-05	0.2800	0.2800	0.2600	0.2700	0.000%	27	3,791	-88.889%
2026-01-02	0.2600	0.2900	0.2500	0.2700	0.000%	288	3,791	-88.889%
2025-12-31	0.2700	0.3100	0.2700	0.2700	-3.571%	21	3,913	-88.889%
2025-12-30	0.2700	0.2800	0.2500	0.2800	-3.448%	36	3,913	-89.286%
2025-12-29	0.3100	0.3100	0.2800	0.2900	+11.538%	14	3,922	-89.655%
2025-12-26	0.3000	0.3000	0.2600	0.2600	-13.333%	10	3,924	-88.462%
2025-12-24	0.3000	0.3200	0.3000	0.3000	-6.250%	31	3,920	-90.000%
2025-12-23	0.3400	0.3400	0.3200	0.3200	-3.030%	16	3,920	-90.625%
2025-12-22	0.3800	0.4000	0.3300	0.3300	-13.158%	33	3,915	-90.909%
2025-12-19	0.3800	0.3800	0.3500	0.3800	+2.703%	15	3,896	-92.105%
2025-12-18	0.4100	0.4100	0.3700	0.3700	-17.778%	12	3,907	-91.892%
2025-12-17	0.4300	0.4500	0.4300	0.4500	-2.174%	13	3,908	-93.333%
2025-12-16	0.4500	0.4600	0.3800	0.4600	-28.125%	25	3,900	-93.478%
2025-12-15	0.5600	0.6500	0.5600	0.6400	+28.000%	50	3,906	-95.313%
2025-12-12	0.5000	0.5000	0.5000	0.5000	+6.383%	2	3,908	-94.000%
2025-12-11	0.4700	0.4700	0.4700	0.4700	-14.545%	1	3,908	-93.617%
2025-12-10	0.5500	0.5600	0.5200	0.5500	+22.222%	233	3,909	-94.545%
2025-12-09	0.5200	0.5800	0.4500	0.4500	-25.000%	291	3,882	-93.333%
2025-12-08	0.5700	0.6000	0.5700	0.6000	+5.263%	9	3,858	-95.000%
2025-12-05	0.5800	0.6000	0.5600	0.5700	+14.000%	35	3,858	-94.737%
2025-12-04	0.5500	0.5500	0.5000	0.5000	-12.281%	5	3,869	-94.000%
2025-12-03	0.5100	0.5700	0.5100	0.5700	+16.327%	72	3,864	-94.737%
2025-12-02	0.4900	0.4900	0.4900	0.4900	-10.909%	1	3,864	-93.878%
2025-12-01	0.6000	0.6000	0.5500	0.5500	-3.509%	14	3,864	-94.545%
2025-11-28	0.5700	0.5700	0.5700	0.5700	-6.557%	6	3,854	-94.737%
2025-11-26	0.6000	0.6200	0.6000	0.6100	-7.576%	169	4,023	-95.082%
2025-11-25	0.5600	0.6600	0.5600	0.6600	+20.000%	15	4,023	-95.455%
2025-11-24	0.6000	0.6000	0.5500	0.5500	-16.667%	63	4,033	-94.545%
2025-11-21	0.6100	0.6800	0.5600	0.6600	+26.923%	35	4,052	-95.455%
2025-11-20	0.5800	0.6600	0.5000	0.5200	-27.778%	46	4,053	-94.231%
2025-11-19	0.6700	0.7200	0.6700	0.7200	+1.408%	15	4,037	-95.833%
2025-11-18	0.7600	0.7600	0.6900	0.7100	+4.412%	25	4,032	-95.775%
2025-11-17	0.6800	0.6800	0.6800	0.6800	-10.526%	40	4,030	-95.588%
2025-11-13	0.8200	0.8300	0.7600	0.7600	-5.000%	16	4,070	-96.053%
2025-11-12	0.6800	0.8000	0.6800	0.8000	+25.000%	36	4,082	-96.250%
2025-11-11	0.5400	0.6500	0.5400	0.6400	+28.000%	46	4,079	-95.313%
2025-11-10	0.5500	0.5500	0.4500	0.5000	-5.660%	36	4,084	-94.000%
2025-11-07	0.4800	0.5300	0.4800	0.5300	+8.163%	11	4,063	-94.340%
2025-11-06	0.5400	0.5800	0.4900	0.4900	-2.000%	16	4,053	-93.878%
2025-11-05	0.5200	0.5200	0.5000	0.5000	-9.091%	23	4,043	-94.000%
2025-11-04	0.5500	0.5500	0.5500	0.5500	+5.769%	20	4,020	-94.545%
2025-11-03	0.5200	0.5200	0.5200	0.5200	-5.455%	30	3,970	-94.231%
2025-10-31	0.5500	0.5500	0.5500	0.5500	+1.852%	1	3,970	-94.545%
2025-10-30	0.6000	0.6000	0.5200	0.5400	0.000%	21	3,969	-94.444%
2025-10-29	0.5100	0.5400	0.4800	0.5400	+20.000%	21	3,949	-94.444%
2025-10-28	0.4500	0.4500	0.4500	0.4500	-6.250%	50	3,960	-93.333%
2025-10-27	0.4800	0.4800	0.4800	0.4800	-20.000%	2	4,010	-93.750%
2025-10-22	0.6000	0.6000	0.6000	0.6000	+7.143%	1	4,010	-95.000%
2025-10-21	0.5600	0.5600	0.5600	0.5600	+12.000%	5	4,010	-94.643%
2025-10-20	0.5100	0.5200	0.5000	0.5000	-12.281%	11	4,005	-94.000%
2025-10-16	0.5900	0.5900	0.5700	0.5700	+3.636%	53	4,001	-94.737%
2025-10-15	0.5800	0.5800	0.5400	0.5500	-9.836%	10	3,954	-94.545%
2025-10-14	0.5900	0.6200	0.5700	0.6100	+5.172%	125	3,963	-95.082%
2025-10-13	0.6300	0.6500	0.5800	0.5800	-15.942%	33	4,088	-94.828%
2025-10-10	0.7200	0.7200	0.6900	0.6900	+4.545%	15	4,062	-95.652%
2025-10-09	0.7500	0.7500	0.6600	0.6600	-8.333%	2	4,049	-95.455%
2025-10-08	0.9100	0.9200	0.7200	0.7200	-17.241%	273	4,047	-95.833%
2025-10-07	0.9000	0.9000	0.8700	0.8700	-9.375%	239	4,024	-96.552%
2025-10-06	1.1300	1.1700	0.9600	0.9600	-17.241%	303	4,024	-96.875%
2025-10-03	1.1000	1.2300	1.0700	1.1600	+17.172%	429	3,883	-97.414%
2025-10-02	1.0000	1.1200	0.8900	0.9900	-6.604%	773	3,847	-96.970%
2025-10-01	0.7500	1.1500	0.7400	1.0600	+47.222%	622	3,432	-97.170%
2025-09-30	0.6500	0.7700	0.5000	0.7200	+125.000%	63	3,246	-95.833%
2025-09-25	0.3700	0.3700	0.3200	0.3200	-20.000%	20	3,206	-90.625%
2025-09-24	0.4000	0.4000	0.4000	0.4000	+14.286%	1	3,196	-92.500%
2025-09-10	0.5000	0.5000	0.3500	0.3500	-12.500%	11	3,196	-91.429%
2025-09-09	0.5800	0.5800	0.3900	0.4000	+42.857%	83	3,187	-92.500%
2025-09-05	0.4000	0.4100	0.2800	0.2800	-28.205%	631	3,115	-89.286%
2025-09-04	0.3900	0.3900	0.3900	0.3900	+2.632%	720	2,485	-92.308%
2025-09-02	0.3800	0.3800	0.3800	0.3800	+8.571%	1	1,766	-92.105%
2025-08-29	0.4200	0.4200	0.3500	0.3500	-2.778%	3	1,763	-91.429%
2025-08-28	0.3600	0.3600	0.3600	0.3600	-14.286%	1	1,763	-91.667%
2025-08-26	0.4200	0.4200	0.4200	0.4200	-6.667%	50	1,762	-92.857%
2025-08-20	0.4500	0.4500	0.4500	0.4500	+21.622%	10	1,762	-93.333%
2025-08-19	0.3700	0.3700	0.3700	0.3700	-13.953%	5	1,752	-91.892%
2025-08-18	0.4300	0.4300	0.4300	0.4300	+4.878%	2	1,752	-93.023%
2025-08-11	0.4100	0.4100	0.4100	0.4100	+24.242%	5	1,752	-92.683%
2025-08-07	0.3500	0.3500	0.3300	0.3300	+22.222%	6	1,752	-90.909%
2025-08-06	0.2700	0.2700	0.2700	0.2700	-46.000%	1	1,746	-88.889%
2025-08-05	0.8000	0.8000	0.5000	0.5000	+42.857%	85	1,745	-94.000%
2025-08-04	0.3500	0.3500	0.3500	0.3500	-7.895%	1	1,665	-91.429%
2025-07-31	0.3200	0.3800	0.3200	0.3800	-2.564%	2	1,665	-92.105%
2025-07-29	0.3900	0.3900	0.3900	0.3900	-17.021%	1	1,665	-92.308%
2025-07-28	0.4700	0.4700	0.4700	0.4700	-21.667%	1	1,665	-93.617%
2025-07-24	0.7600	0.7600	0.6000	0.6000	+20.000%	7	1,665	-95.000%
2025-07-23	0.5000	0.5000	0.5000	0.5000	-1.961%	5	1,658	-94.000%
2025-07-22	0.5000	0.5100	0.5000	0.5100	+13.333%	4	1,658	-94.118%
2025-07-18	0.4000	0.4700	0.4000	0.4500	0.000%	36	1,658	-93.333%
2025-07-16	0.4500	0.4800	0.4200	0.4500	-10.000%	161	1,658	-93.333%
2025-07-15	0.5000	0.5000	0.5000	0.5000	-16.667%	2	1,657	-94.000%
2025-07-10	0.6000	0.6000	0.6000	0.6000	+11.111%	1	1,657	-95.000%
2025-07-09	0.6000	0.6000	0.5400	0.5400	-12.903%	2	1,657	-94.444%
2025-07-08	0.6100	0.8000	0.5700	0.6200	+3.333%	137	1,656	-95.161%
2025-07-07	2.3900	2.3900	0.6000	0.6000	+71.429%	1,979	1,731	-95.000%
2025-07-01	0.3500	0.3500	0.3500	0.3500	-27.083%	1	101	-91.429%
2025-06-27	0.4800	0.4800	0.4800	0.4800	+20.000%	1	101	-93.750%
2025-06-23	0.4000	0.4700	0.4000	0.4000	-24.528%	88	113	-92.500%
2025-06-16	0.5800	0.5800	0.5300	0.5300	-18.462%	8	31	-94.340%
2025-06-12	0.7300	0.9300	0.6500	0.6500	+22.642%	52	31	-95.385%
2025-06-04	0.4900	0.5300	0.4900	0.5300	0.000%	3	2	-94.340%