Dark

PFE20260918C33
PFE Sep 18 2026 33.00 Call (PFE260918C00033000)
option OPRA

EOD

Jul 7, 2026

0.0300+50.000%(+0.0100)283

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.0400	0.0500	0.0100	0.0300	+50.000%	283	2,245	0.000%
2026-07-02	0.0800	0.0800	0.0200	0.0200	-33.333%	4	2,383	+50.000%
2026-07-01	0.0300	0.0300	0.0300	0.0300	0.000%	14	2,383	0.000%
2026-06-30	0.0300	0.0300	0.0300	0.0300	-25.000%	3	2,395	0.000%
2026-06-29	0.0300	0.0400	0.0300	0.0400	+33.333%	12	2,395	-25.000%
2026-06-26	0.0300	0.0300	0.0200	0.0300	0.000%	39	2,388	0.000%
2026-06-23	0.0300	0.0300	0.0300	0.0300	-70.000%	3	2,357	0.000%
2026-06-22	0.0200	0.1000	0.0200	0.1000	+42.857%	11	2,357	-70.000%
2026-06-18	0.0400	0.0700	0.0300	0.0700	+40.000%	214	2,447	-57.143%
2026-06-16	0.0500	0.0500	0.0500	0.0500	-16.667%	12	2,447	-40.000%
2026-06-15	0.0100	0.0700	0.0100	0.0600	0.000%	86	2,369	-50.000%
2026-06-12	0.0500	0.0600	0.0500	0.0600	-14.286%	10	2,369	-50.000%
2026-06-11	0.0800	0.0800	0.0700	0.0700	+40.000%	122	2,369	-57.143%
2026-06-10	0.0500	0.0500	0.0500	0.0500	-44.444%	1	2,369	-40.000%
2026-06-05	0.0900	0.0900	0.0900	0.0900	0.000%	5	2,370	-66.667%
2026-06-04	0.0900	0.0900	0.0900	0.0900	0.000%	10	2,375	-66.667%
2026-06-03	0.0900	0.0900	0.0900	0.0900	+12.500%	2	2,385	-66.667%
2026-06-02	0.0800	0.0800	0.0800	0.0800	0.000%	30	2,385	-62.500%
2026-06-01	0.0800	0.0800	0.0800	0.0800	-20.000%	24	2,415	-62.500%
2026-05-28	0.0900	0.1000	0.0900	0.1000	+11.111%	21	2,423	-70.000%
2026-05-27	0.0900	0.0900	0.0900	0.0900	+28.571%	6	2,423	-66.667%
2026-05-26	0.0800	0.0800	0.0700	0.0700	-30.000%	2	2,417	-57.143%
2026-05-22	0.1000	0.1000	0.1000	0.1000	+11.111%	3	2,418	-70.000%
2026-05-19	0.0800	0.1100	0.0800	0.0900	0.000%	37	2,415	-66.667%
2026-05-18	0.0900	0.0900	0.0900	0.0900	0.000%	11	2,431	-66.667%
2026-05-15	0.1000	0.1000	0.0800	0.0900	-25.000%	26	2,431	-66.667%
2026-05-14	0.1200	0.1200	0.1200	0.1200	-7.692%	1	2,446	-75.000%
2026-05-13	0.1300	0.1300	0.1300	0.1300	-31.579%	3	2,449	-76.923%
2026-05-12	0.1200	0.1900	0.1200	0.1900	+26.667%	8	2,449	-84.211%
2026-05-11	0.1700	0.1700	0.1500	0.1500	+7.143%	101	2,449	-80.000%
2026-05-08	0.1700	0.2100	0.1400	0.1400	-12.500%	309	2,497	-78.571%
2026-05-06	0.1600	0.1600	0.1600	0.1600	+6.667%	1	2,452	-81.250%
2026-05-05	0.1600	0.1600	0.1300	0.1500	0.000%	22	2,452	-80.000%
2026-05-04	0.1600	0.1600	0.1500	0.1500	-6.250%	39	2,472	-80.000%
2026-05-01	0.1700	0.1900	0.1600	0.1600	-20.000%	36	2,523	-81.250%
2026-04-30	0.2000	0.2000	0.2000	0.2000	+66.667%	20	2,523	-85.000%
2026-04-29	0.1200	0.1200	0.1200	0.1200	-33.333%	1	2,503	-75.000%
2026-04-28	0.1700	0.1900	0.1700	0.1800	0.000%	6	2,502	-83.333%
2026-04-27	0.2200	0.2500	0.1800	0.1800	-14.286%	59	2,497	-83.333%
2026-04-24	0.2000	0.2100	0.1900	0.2100	+23.529%	30	2,449	-85.714%
2026-04-23	0.1900	0.1900	0.1700	0.1700	-15.000%	42	2,456	-82.353%
2026-04-22	0.2400	0.2400	0.1900	0.2000	-16.667%	240	2,414	-85.000%
2026-04-21	0.2600	0.2600	0.2400	0.2400	-14.286%	3	2,191	-87.500%
2026-04-20	0.2800	0.2900	0.2600	0.2800	0.000%	107	2,191	-89.286%
2026-04-17	0.2400	0.2800	0.2400	0.2800	+12.000%	8	2,084	-89.286%
2026-04-16	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,076	-88.000%
2026-04-14	0.2500	0.2500	0.2500	0.2500	+13.636%	14	2,075	-88.000%
2026-04-13	0.2000	0.2400	0.2000	0.2200	+4.762%	52	2,061	-86.364%
2026-04-10	0.2500	0.2500	0.2100	0.2100	-27.586%	15	2,029	-85.714%
2026-04-09	0.3200	0.3200	0.2400	0.2900	+16.000%	355	2,024	-89.655%
2026-04-08	0.2400	0.2500	0.2300	0.2500	-10.714%	5	2,035	-88.000%
2026-04-07	0.3000	0.3000	0.2600	0.2800	-26.316%	132	2,038	-89.286%
2026-04-06	0.3900	0.4200	0.3800	0.3800	-19.149%	264	2,025	-92.105%
2026-04-02	0.5100	0.5100	0.4500	0.4700	-11.321%	50	2,019	-93.617%
2026-04-01	0.4700	0.5400	0.4200	0.5300	+29.268%	412	2,019	-94.340%
2026-03-31	0.5000	0.5300	0.4000	0.4100	-4.651%	232	1,934	-92.683%
2026-03-30	0.3200	0.4300	0.3200	0.4300	+30.303%	181	1,797	-93.023%
2026-03-27	0.3500	0.3500	0.3300	0.3300	-13.158%	4	1,617	-90.909%
2026-03-26	0.3900	0.4100	0.3500	0.3800	+2.703%	124	1,615	-92.105%
2026-03-25	0.3400	0.3900	0.3300	0.3700	+12.121%	94	1,493	-91.892%
2026-03-24	0.3100	0.3400	0.3100	0.3300	+13.793%	30	1,429	-90.909%
2026-03-23	0.3600	0.3600	0.2800	0.2900	-23.684%	82	1,405	-89.655%
2026-03-20	0.4100	0.4200	0.3700	0.3800	-5.000%	247	1,402	-92.105%
2026-03-19	0.4000	0.4400	0.4000	0.4000	+8.108%	134	1,157	-92.500%
2026-03-18	0.3700	0.3700	0.3700	0.3700	-15.909%	3	1,027	-91.892%
2026-03-17	0.3400	0.4500	0.3400	0.4400	+41.935%	390	1,024	-93.182%
2026-03-16	0.3000	0.3100	0.2900	0.3100	-22.500%	53	740	-90.323%
2026-03-11	0.4000	0.4200	0.3800	0.4000	+2.564%	53	690	-92.500%
2026-03-10	0.4000	0.4300	0.3900	0.3900	-7.143%	29	650	-92.308%
2026-03-09	0.4200	0.4200	0.4200	0.4200	+10.526%	1	650	-92.857%
2026-03-06	0.3300	0.3800	0.3300	0.3800	+46.154%	21	650	-92.105%
2026-03-05	0.2600	0.2600	0.2600	0.2600	-16.129%	1	665	-88.462%
2026-03-04	0.3100	0.3300	0.2600	0.3100	-24.390%	104	665	-90.323%
2026-03-02	0.4200	0.4200	0.3800	0.4100	-8.889%	100	574	-92.683%
2026-02-27	0.4400	0.4600	0.4300	0.4500	+15.385%	75	535	-93.333%
2026-02-26	0.3800	0.3900	0.3700	0.3900	0.000%	8	511	-92.308%
2026-02-25	0.4000	0.4000	0.3400	0.3900	0.000%	39	469	-92.308%
2026-02-24	0.3500	0.3900	0.3500	0.3900	+8.333%	20	469	-92.308%
2026-02-23	0.3300	0.3700	0.3300	0.3600	+28.571%	39	467	-91.667%
2026-02-20	0.2800	0.2800	0.2800	0.2800	-15.152%	20	448	-89.286%
2026-02-19	0.3500	0.3500	0.3000	0.3300	-23.256%	70	466	-90.909%
2026-02-18	0.4700	0.4700	0.4200	0.4300	0.000%	5	412	-93.023%
2026-02-17	0.4800	0.4800	0.4100	0.4300	-14.000%	13	412	-93.023%
2026-02-13	0.5400	0.5800	0.4900	0.5000	-9.091%	83	362	-94.000%
2026-02-12	0.4800	0.5500	0.4800	0.5500	+3.774%	5	362	-94.545%
2026-02-11	0.5000	0.5300	0.5000	0.5300	+3.922%	11	360	-94.340%
2026-02-10	0.4400	0.5100	0.4400	0.5100	+24.390%	23	349	-94.118%
2026-02-09	0.3900	0.4100	0.3900	0.4100	-10.870%	22	339	-92.683%
2026-02-06	0.3900	0.5000	0.3900	0.4600	+15.000%	45	333	-93.478%
2026-02-05	0.3800	0.4000	0.3800	0.4000	0.000%	300	324	-92.500%
2026-02-04	0.3800	0.4600	0.3700	0.4000	+48.148%	30	59	-92.500%
2026-02-03	0.2600	0.2700	0.2600	0.2700	-20.588%	3	37	-88.889%
2026-02-02	0.3000	0.3600	0.3000	0.3400	+13.333%	12	39	-91.176%
2026-01-29	0.3000	0.3000	0.3000	0.3000	-3.226%	1	32	-90.000%
2026-01-28	0.3100	0.3100	0.3100	0.3100	-11.429%	2	31	-90.323%
2026-01-27	0.2700	0.3600	0.2700	0.3500	+40.000%	23	29	-91.429%
2026-01-26	0.2500	0.2500	0.2500	0.2500	0.000%	10	14	-88.000%
2026-01-23	0.2500	0.2500	0.2500	0.2500	+8.696%	2	4	-88.000%
2026-01-22	0.2500	0.2500	0.2300	0.2300	0.000%	2	2	-86.957%