Dark

PFE20260918C35
PFE Sep 18 2026 35.00 Call (PFE260918C00035000)
option OPRA

EOD

Jul 7, 2026

0.0200-50.000%(-0.0200)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.0100	0.0200	0.0100	0.0200	-50.000%	50	3,564	0.000%
2026-07-06	0.0200	0.0400	0.0200	0.0400	0.000%	15	3,541	-50.000%
2026-07-01	0.0400	0.0400	0.0400	0.0400	+100.000%	1	3,541	-50.000%
2026-06-29	0.0100	0.0300	0.0100	0.0200	-33.333%	25	3,542	0.000%
2026-06-26	0.0200	0.0300	0.0200	0.0300	+50.000%	15	3,552	-33.333%
2026-06-25	0.0200	0.0200	0.0200	0.0200	0.000%	1	3,551	0.000%
2026-06-23	0.0200	0.0200	0.0100	0.0200	-33.333%	54	3,551	0.000%
2026-06-22	0.0200	0.0500	0.0200	0.0300	+50.000%	30	3,503	-33.333%
2026-06-18	0.0300	0.0500	0.0200	0.0200	-33.333%	151	3,381	0.000%
2026-06-16	0.0300	0.0300	0.0300	0.0300	0.000%	2	3,381	-33.333%
2026-06-15	0.0400	0.0400	0.0300	0.0300	-40.000%	7	3,383	-33.333%
2026-06-12	0.0500	0.0500	0.0500	0.0500	+66.667%	2	3,383	-60.000%
2026-06-11	0.0300	0.0500	0.0300	0.0300	-25.000%	388	3,383	-33.333%
2026-06-10	0.0400	0.0400	0.0400	0.0400	0.000%	12	3,380	-50.000%
2026-06-09	0.0400	0.0400	0.0400	0.0400	-20.000%	13	3,380	-50.000%
2026-06-08	0.0700	0.0700	0.0500	0.0500	-16.667%	63	3,381	-60.000%
2026-06-05	0.0700	0.0700	0.0600	0.0600	+20.000%	366	3,383	-66.667%
2026-06-04	0.0600	0.0600	0.0500	0.0500	0.000%	160	3,077	-60.000%
2026-06-02	0.0500	0.0500	0.0500	0.0500	-16.667%	15	3,058	-60.000%
2026-06-01	0.0600	0.0600	0.0600	0.0600	-14.286%	1	3,043	-66.667%
2026-05-29	0.0800	0.0800	0.0700	0.0700	+16.667%	32	3,042	-71.429%
2026-05-28	0.0500	0.0600	0.0500	0.0600	-25.000%	9	3,041	-66.667%
2026-05-22	0.0800	0.0800	0.0800	0.0800	+33.333%	6	3,037	-75.000%
2026-05-21	0.0600	0.0700	0.0600	0.0600	-40.000%	6	3,037	-66.667%
2026-05-20	0.1000	0.1000	0.1000	0.1000	+25.000%	4	3,037	-80.000%
2026-05-19	0.0800	0.0800	0.0800	0.0800	+60.000%	1	3,141	-75.000%
2026-05-18	0.0700	0.0700	0.0500	0.0500	-28.571%	111	3,141	-60.000%
2026-05-14	0.0700	0.0700	0.0700	0.0700	-22.222%	10	3,141	-71.429%
2026-05-13	0.0900	0.0900	0.0900	0.0900	0.000%	7	3,147	-77.778%
2026-05-12	0.1100	0.1100	0.0900	0.0900	-10.000%	25	3,147	-77.778%
2026-05-11	0.0900	0.1100	0.0900	0.1000	+11.111%	76	3,147	-80.000%
2026-05-08	0.0900	0.1000	0.0900	0.0900	-18.182%	138	3,071	-77.778%
2026-05-07	0.1100	0.1100	0.1100	0.1100	+10.000%	250	3,046	-81.818%
2026-05-05	0.0900	0.1000	0.0900	0.1000	0.000%	6	3,046	-80.000%
2026-05-04	0.1000	0.1000	0.1000	0.1000	-9.091%	15	3,045	-80.000%
2026-05-01	0.1100	0.1100	0.1100	0.1100	0.000%	1	3,045	-81.818%
2026-04-30	0.1100	0.1100	0.1100	0.1100	+10.000%	1	3,045	-81.818%
2026-04-29	0.1100	0.1200	0.1000	0.1000	-9.091%	107	3,045	-80.000%
2026-04-28	0.1100	0.1100	0.1100	0.1100	-8.333%	41	3,040	-81.818%
2026-04-27	0.1200	0.1200	0.1200	0.1200	-7.692%	11	3,040	-83.333%
2026-04-24	0.0900	0.1300	0.0900	0.1300	+44.444%	6	3,033	-84.615%
2026-04-23	0.1200	0.1200	0.0900	0.0900	-10.000%	18	3,030	-77.778%
2026-04-22	0.1100	0.1100	0.1000	0.1000	-28.571%	34	3,017	-80.000%
2026-04-21	0.1500	0.1500	0.1300	0.1400	0.000%	55	2,987	-85.714%
2026-04-20	0.1400	0.1600	0.1400	0.1400	0.000%	39	2,987	-85.714%
2026-04-17	0.1300	0.1500	0.1300	0.1400	+7.692%	37	2,965	-85.714%
2026-04-16	0.1300	0.1300	0.1100	0.1300	+18.182%	14	2,967	-84.615%
2026-04-15	0.1200	0.1200	0.1100	0.1100	-8.333%	8	2,965	-81.818%
2026-04-14	0.1200	0.1200	0.1200	0.1200	-7.692%	1	2,965	-83.333%
2026-04-13	0.1100	0.1400	0.1100	0.1300	+18.182%	127	2,966	-84.615%
2026-04-10	0.1200	0.1200	0.1100	0.1100	-21.429%	3	2,856	-81.818%
2026-04-09	0.1400	0.1400	0.1400	0.1400	+7.692%	40	2,857	-85.714%
2026-04-08	0.1300	0.1300	0.1100	0.1300	-7.143%	26	2,857	-84.615%
2026-04-07	0.1400	0.1400	0.1400	0.1400	-36.364%	6	2,852	-85.714%
2026-04-06	0.2300	0.2300	0.2200	0.2200	-8.333%	49	2,854	-90.909%
2026-04-02	0.2800	0.2800	0.2200	0.2400	-14.286%	128	2,814	-91.667%
2026-04-01	0.2400	0.2800	0.2200	0.2800	+27.273%	33	2,814	-92.857%
2026-03-31	0.2500	0.2500	0.2200	0.2200	+10.000%	2	2,803	-90.909%
2026-03-30	0.2100	0.2100	0.2000	0.2000	0.000%	18	2,803	-90.000%
2026-03-27	0.2200	0.2200	0.2000	0.2000	0.000%	108	2,786	-90.000%
2026-03-26	0.2100	0.2100	0.2000	0.2000	+17.647%	251	2,769	-90.000%
2026-03-25	0.1800	0.2000	0.1700	0.1700	-10.526%	31	2,587	-88.235%
2026-03-24	0.1500	0.1900	0.1500	0.1900	+5.556%	37	2,582	-89.474%
2026-03-23	0.2000	0.2000	0.1600	0.1800	-25.000%	21	2,602	-88.889%
2026-03-20	0.2400	0.2400	0.2400	0.2400	+4.348%	1	2,598	-91.667%
2026-03-19	0.2600	0.2600	0.2300	0.2300	+9.524%	30	2,597	-91.304%
2026-03-18	0.2100	0.2100	0.2100	0.2100	-22.222%	111	2,591	-90.476%
2026-03-17	0.2200	0.2700	0.1900	0.2700	+42.105%	110	2,591	-92.593%
2026-03-16	0.2000	0.2000	0.1900	0.1900	-9.524%	9	2,493	-89.474%
2026-03-13	0.2100	0.2100	0.2000	0.2100	-8.696%	47	2,484	-90.476%
2026-03-12	0.2200	0.2300	0.2100	0.2300	+4.545%	663	2,445	-91.304%
2026-03-11	0.2200	0.2200	0.2200	0.2200	0.000%	10	1,866	-90.909%
2026-03-10	0.2200	0.2200	0.2200	0.2200	+10.000%	4	1,866	-90.909%
2026-03-09	0.2000	0.2000	0.2000	0.2000	-13.043%	1	1,868	-90.000%
2026-03-06	0.2300	0.2300	0.2300	0.2300	+35.294%	10	1,878	-91.304%
2026-03-05	0.1700	0.1700	0.1700	0.1700	+6.250%	20	1,888	-88.235%
2026-03-03	0.2000	0.2000	0.1600	0.1600	-33.333%	5	1,868	-87.500%
2026-03-02	0.2500	0.2500	0.2200	0.2400	-11.111%	5	1,873	-91.667%
2026-02-27	0.2600	0.2800	0.1800	0.2700	+17.391%	8	1,873	-92.593%
2026-02-26	0.2300	0.2300	0.2300	0.2300	+4.545%	5	1,872	-91.304%
2026-02-25	0.2100	0.2200	0.2100	0.2200	-4.348%	17	1,872	-90.909%
2026-02-24	0.2300	0.2300	0.2100	0.2300	+15.000%	17	1,872	-91.304%
2026-02-23	0.2000	0.2000	0.2000	0.2000	+5.263%	1	1,868	-90.000%
2026-02-20	0.1900	0.1900	0.1900	0.1900	-5.000%	15	1,868	-89.474%
2026-02-19	0.2000	0.2000	0.2000	0.2000	-16.667%	111	1,853	-90.000%
2026-02-18	0.2300	0.2400	0.2300	0.2400	-20.000%	61	1,853	-91.667%
2026-02-17	0.3000	0.3000	0.3000	0.3000	-3.226%	1	1,902	-93.333%
2026-02-13	0.3200	0.3200	0.3100	0.3100	-3.125%	10	1,903	-93.548%
2026-02-11	0.3200	0.3200	0.3200	0.3200	+3.226%	1	1,903	-93.750%
2026-02-10	0.3000	0.3200	0.3000	0.3100	+3.333%	26	1,903	-93.548%
2026-02-06	0.2400	0.3000	0.2400	0.3000	+20.000%	40	1,902	-93.333%
2026-02-05	0.2500	0.2700	0.2300	0.2500	+4.167%	165	1,920	-92.000%
2026-02-04	0.2000	0.2500	0.1800	0.2400	+100.000%	29	1,799	-91.667%
2026-02-03	0.1300	0.1300	0.1200	0.1200	-52.000%	98	1,803	-83.333%
2026-02-02	0.1900	0.2500	0.1900	0.2500	+31.579%	81	1,755	-92.000%
2026-01-30	0.2000	0.2000	0.1800	0.1900	-5.000%	259	1,680	-89.474%
2026-01-29	0.2100	0.2100	0.2000	0.2000	0.000%	35	1,816	-90.000%
2026-01-28	0.2100	0.2100	0.2000	0.2000	-4.762%	202	1,791	-90.000%
2026-01-27	0.2000	0.2100	0.1400	0.2100	+23.529%	58	1,638	-90.476%
2026-01-26	0.1600	0.1700	0.1500	0.1700	+13.333%	5	1,632	-88.235%
2026-01-23	0.1500	0.1500	0.1500	0.1500	-11.765%	20	1,631	-86.667%
2026-01-22	0.1700	0.1700	0.1700	0.1700	+13.333%	3	1,611	-88.235%
2026-01-21	0.1300	0.1500	0.1300	0.1500	-6.250%	29	1,612	-86.667%
2026-01-20	0.1400	0.1600	0.1300	0.1600	0.000%	34	1,611	-87.500%
2026-01-15	0.1600	0.1600	0.1600	0.1600	0.000%	1	1,611	-87.500%
2026-01-14	0.1400	0.1700	0.1400	0.1600	+23.077%	235	1,611	-87.500%
2026-01-13	0.1300	0.1300	0.1300	0.1300	-18.750%	3	1,385	-84.615%
2026-01-12	0.1600	0.1600	0.1600	0.1600	0.000%	10	1,385	-87.500%
2026-01-07	0.1600	0.1600	0.1600	0.1600	0.000%	1	1,375	-87.500%
2026-01-06	0.1600	0.1600	0.1600	0.1600	+23.077%	1	1,374	-87.500%
2026-01-05	0.1300	0.1300	0.1300	0.1300	-18.750%	10	1,384	-84.615%
2026-01-02	0.1600	0.1600	0.1500	0.1600	+6.667%	260	1,384	-87.500%
2025-12-31	0.1500	0.1500	0.1500	0.1500	-6.250%	35	1,099	-86.667%
2025-12-29	0.1600	0.1700	0.1600	0.1600	0.000%	21	1,099	-87.500%
2025-12-26	0.1600	0.1600	0.1600	0.1600	0.000%	4	1,089	-87.500%
2025-12-24	0.1600	0.1600	0.1600	0.1600	-5.882%	41	1,133	-87.500%
2025-12-23	0.2100	0.2100	0.1700	0.1700	-15.000%	25	1,133	-88.235%
2025-12-22	0.2100	0.2100	0.1600	0.2000	-13.043%	10	1,136	-90.000%
2025-12-19	0.2200	0.2300	0.2200	0.2300	0.000%	12	1,134	-91.304%
2025-12-18	0.2400	0.2400	0.2300	0.2300	-4.167%	81	1,134	-91.304%
2025-12-17	0.2400	0.2700	0.2400	0.2400	-7.692%	61	1,141	-91.667%
2025-12-16	0.2500	0.2600	0.2400	0.2600	-25.714%	254	1,153	-92.308%
2025-12-15	0.3400	0.3800	0.3400	0.3500	-2.778%	35	1,225	-94.286%
2025-12-12	0.3300	0.3600	0.3300	0.3600	+28.571%	70	1,214	-94.444%
2025-12-09	0.3000	0.3000	0.2800	0.2800	-12.500%	21	1,152	-92.857%
2025-12-04	0.3200	0.3200	0.3200	0.3200	-3.030%	45	1,131	-93.750%
2025-12-03	0.3500	0.3500	0.3000	0.3300	+17.857%	21	1,131	-93.939%
2025-12-01	0.2800	0.2800	0.2800	0.2800	-22.222%	43	1,124	-92.857%
2025-11-28	0.3600	0.3600	0.3600	0.3600	+5.882%	1	1,122	-94.444%
2025-11-25	0.3900	0.3900	0.3400	0.3400	-12.821%	8	1,121	-94.118%
2025-11-21	0.4100	0.4100	0.3900	0.3900	+25.806%	57	1,114	-94.872%
2025-11-20	0.3600	0.3600	0.3000	0.3100	-18.421%	7	1,105	-93.548%
2025-11-19	0.3800	0.3800	0.3800	0.3800	-7.317%	1	1,105	-94.737%
2025-11-18	0.4000	0.4300	0.4000	0.4100	-14.583%	62	1,105	-95.122%
2025-11-17	0.3900	0.4800	0.3900	0.4800	+26.316%	13	1,079	-95.833%
2025-11-14	0.4500	0.4500	0.3800	0.3800	-15.556%	9	1,077	-94.737%
2025-11-13	0.5000	0.5300	0.4500	0.4500	0.000%	135	1,084	-95.556%
2025-11-12	0.4400	0.4600	0.4300	0.4500	+21.622%	57	1,186	-95.556%
2025-11-11	0.3500	0.4000	0.3300	0.3700	+32.143%	17	1,140	-94.595%
2025-11-10	0.3200	0.3200	0.2800	0.2800	-6.667%	22	1,137	-92.857%
2025-11-07	0.3000	0.3000	0.3000	0.3000	-11.765%	10	1,126	-93.333%
2025-11-06	0.3500	0.3500	0.3400	0.3400	+17.241%	5	1,119	-94.118%
2025-11-05	0.2900	0.2900	0.2900	0.2900	-17.143%	5	1,116	-93.103%
2025-11-04	0.2900	0.3500	0.2900	0.3500	+2.941%	89	1,116	-94.286%
2025-11-03	0.3200	0.3400	0.3200	0.3400	-2.857%	2	1,159	-94.118%
2025-10-31	0.3500	0.3500	0.3200	0.3500	+16.667%	55	1,159	-94.286%
2025-10-30	0.3000	0.3000	0.2700	0.3000	0.000%	284	1,150	-93.333%
2025-10-29	0.3000	0.3000	0.3000	0.3000	+3.448%	3	1,061	-93.333%
2025-10-28	0.2900	0.2900	0.2900	0.2900	-17.143%	2	1,061	-93.103%
2025-10-27	0.2800	0.3500	0.2800	0.3500	+20.690%	51	1,011	-94.286%
2025-10-24	0.3200	0.3200	0.2900	0.2900	-17.143%	40	1,011	-93.103%
2025-10-21	0.3300	0.3500	0.3300	0.3500	+16.667%	51	991	-94.286%
2025-10-20	0.3800	0.3800	0.3000	0.3000	-14.286%	51	950	-93.333%
2025-10-16	0.3700	0.3800	0.3500	0.3500	-7.895%	51	948	-94.286%
2025-10-15	0.3800	0.3800	0.3800	0.3800	+5.556%	11	957	-94.737%
2025-10-14	0.3900	0.3900	0.3600	0.3600	-18.182%	65	946	-94.444%
2025-10-13	0.5000	0.5000	0.3800	0.4400	+12.821%	25	971	-95.455%
2025-10-10	0.4200	0.4200	0.3900	0.3900	-7.143%	28	946	-94.872%
2025-10-09	0.4000	0.4200	0.3900	0.4200	-4.545%	14	955	-95.238%
2025-10-08	0.5200	0.5400	0.4400	0.4400	-21.429%	55	941	-95.455%
2025-10-07	0.5500	0.6000	0.5500	0.5600	-3.448%	6	884	-96.429%
2025-10-06	0.6000	0.6700	0.5700	0.5800	-14.706%	100	884	-96.552%
2025-10-03	0.6500	0.7300	0.6100	0.6800	+9.677%	300	810	-97.059%
2025-10-02	0.6400	0.6400	0.5600	0.6200	0.000%	239	951	-96.774%
2025-10-01	0.4900	0.7000	0.4600	0.6200	+51.220%	343	733	-96.774%
2025-09-30	0.2900	0.4600	0.2500	0.4100	+86.364%	145	558	-95.122%
2025-09-29	0.2200	0.2200	0.2200	0.2200	+22.222%	25	495	-90.909%
2025-09-25	0.1900	0.1900	0.1800	0.1800	-14.286%	19	470	-88.889%
2025-09-24	0.2100	0.2100	0.2100	0.2100	+5.000%	7	470	-90.476%
2025-09-22	0.2000	0.2000	0.2000	0.2000	0.000%	7	470	-90.000%
2025-09-18	0.2400	0.2400	0.2000	0.2000	+17.647%	40	465	-90.000%
2025-09-17	0.1500	0.1700	0.1500	0.1700	+30.769%	14	425	-88.235%
2025-09-15	0.1300	0.1300	0.1300	0.1300	-18.750%	30	426	-84.615%
2025-09-12	0.1900	0.1900	0.1600	0.1600	-20.000%	31	426	-87.500%
2025-09-11	0.2000	0.2000	0.2000	0.2000	+5.263%	10	425	-90.000%
2025-09-10	0.1900	0.1900	0.1900	0.1900	-9.524%	1	415	-89.474%
2025-09-09	0.2100	0.2100	0.2100	0.2100	+16.667%	1	415	-90.476%
2025-09-08	0.2200	0.2200	0.1800	0.1800	-18.182%	108	415	-88.889%
2025-08-28	0.2200	0.2200	0.2200	0.2200	-4.348%	30	321	-90.909%
2025-08-25	0.2300	0.2300	0.2300	0.2300	-23.333%	1	321	-91.304%
2025-08-22	0.2600	0.3000	0.2600	0.3000	0.000%	4	321	-93.333%
2025-08-21	0.2700	0.3000	0.2700	0.3000	+20.000%	35	324	-93.333%
2025-08-18	0.2500	0.2500	0.2500	0.2500	0.000%	1	325	-92.000%
2025-08-14	0.2800	0.2800	0.2500	0.2500	+13.636%	300	324	-92.000%
2025-08-13	0.3000	0.3000	0.2200	0.2200	+22.222%	5	103	-90.909%
2025-08-12	0.2500	0.2500	0.1800	0.1800	-5.263%	35	98	-88.889%
2025-08-08	0.2000	0.2000	0.1900	0.1900	+5.556%	3	63	-89.474%
2025-08-06	0.1800	0.1800	0.1800	0.1800	-10.000%	3	61	-88.889%
2025-08-05	0.2000	0.2000	0.2000	0.2000	+25.000%	1	61	-90.000%
2025-08-01	0.1600	0.1600	0.1600	0.1600	-33.333%	1	60	-87.500%
2025-07-30	0.2400	0.2400	0.2400	0.2400	-4.000%	1	59	-91.667%
2025-07-29	0.2500	0.2500	0.2500	0.2500	-10.714%	1	59	-92.000%
2025-07-23	0.2800	0.2800	0.2800	0.2800	-6.667%	3	59	-92.857%
2025-07-17	0.3000	0.3000	0.3000	0.3000	+15.385%	3	59	-93.333%
2025-07-16	0.2600	0.2600	0.2600	0.2600	-18.750%	30	56	-92.308%
2025-07-08	0.3500	0.3500	0.2900	0.3200	0.000%	5	26	-93.750%
2025-07-07	0.3200	0.3400	0.3200	0.3200	+14.286%	10	26	-93.750%
2025-07-01	0.3000	0.3300	0.2700	0.2800	+21.739%	22	32	-92.857%
2025-06-27	0.2300	0.2300	0.2300	0.2300	-8.000%	9	22	-91.304%
2025-06-25	0.0100	0.2500	0.0100	0.2500	-10.714%	10	22	-92.000%
2025-06-20	1.2900	1.2900	0.2800	0.2800	-34.884%	52	19	-92.857%
2025-06-12	0.3600	0.4500	0.3600	0.4300	0.000%	36	10	-95.349%