Dark

PFE20260918P24
PFE Sep 18 2026 24.00 Put (PFE260918P00024000)
option OPRA

EOD

Jul 7, 2026

1.10-11.290%(-0.14)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	1.0500	1.1000	0.9900	1.1000	-11.290%	75	31,397	0.000%
2026-07-06	1.1300	1.3100	1.1300	1.2400	+34.783%	330	31,378	-11.290%
2026-07-02	0.8500	1.0100	0.8500	0.9200	-24.590%	114	31,067	+19.565%
2026-07-01	0.9900	1.2200	0.9900	1.2200	+12.963%	184	31,067	-9.836%
2026-06-30	1.0400	1.1400	1.0300	1.0800	+20.000%	908	30,993	+1.852%
2026-06-29	0.9100	1.0300	0.9000	0.9000	-12.621%	356	30,472	+22.222%
2026-06-26	0.9600	1.0900	0.9600	1.0300	-19.531%	6,387	30,239	+6.796%
2026-06-25	1.0100	1.2800	1.0000	1.2800	+20.755%	1,437	24,878	-14.063%
2026-06-24	0.6900	1.1700	0.6500	1.0600	+39.474%	806	23,993	+3.774%
2026-06-23	0.6900	0.7600	0.6900	0.7600	+7.042%	496	23,760	+44.737%
2026-06-22	0.6600	0.7300	0.6000	0.7100	+5.970%	273	23,450	+54.930%
2026-06-18	0.6100	0.7700	0.6100	0.6700	+39.583%	254	23,053	+64.179%
2026-06-17	0.4600	0.4900	0.4200	0.4800	+9.091%	546	23,053	+129.167%
2026-06-16	0.5000	0.5400	0.4400	0.4400	-8.333%	604	23,053	+150.000%
2026-06-15	0.4600	0.4800	0.4000	0.4800	+2.128%	722	22,648	+129.167%
2026-06-12	0.4900	0.4900	0.4700	0.4700	+6.818%	22	22,648	+134.043%
2026-06-11	0.5500	0.5500	0.4400	0.4400	-29.032%	141	22,648	+150.000%
2026-06-10	0.6100	0.6500	0.6100	0.6200	+5.085%	55	22,609	+77.419%
2026-06-09	0.6200	0.6700	0.5900	0.5900	+1.724%	27	22,574	+86.441%
2026-06-08	0.5800	0.5800	0.5800	0.5800	-3.333%	10	22,562	+89.655%
2026-06-05	0.6200	0.6200	0.5700	0.6000	-9.091%	90	22,552	+83.333%
2026-06-04	0.7100	0.7100	0.6600	0.6600	-13.158%	257	22,523	+66.667%
2026-06-03	0.7400	0.7700	0.7300	0.7600	+1.333%	20	22,405	+44.737%
2026-06-02	0.7900	0.8000	0.7500	0.7500	+7.143%	32	22,407	+46.667%
2026-06-01	0.7100	0.7500	0.6900	0.7000	+18.644%	814	22,390	+57.143%
2026-05-29	0.6100	0.6100	0.5800	0.5900	+3.509%	32	21,747	+86.441%
2026-05-28	0.6100	0.6100	0.5600	0.5700	-1.724%	38	21,734	+92.982%
2026-05-27	0.5800	0.6200	0.5500	0.5800	-14.706%	51	21,727	+89.655%
2026-05-26	0.6800	0.6900	0.6800	0.6800	+6.250%	110	21,752	+61.765%
2026-05-22	0.6500	0.7000	0.6400	0.6400	-5.882%	56	21,649	+71.875%
2026-05-21	0.7100	0.7200	0.6800	0.6800	-4.225%	58	21,639	+61.765%
2026-05-20	0.7100	0.7500	0.6900	0.7100	-6.579%	193	21,639	+54.930%
2026-05-19	0.7200	0.7900	0.7100	0.7600	-11.628%	32	21,757	+44.737%
2026-05-18	0.9000	0.9000	0.8600	0.8600	-4.444%	59	21,757	+27.907%
2026-05-15	0.8400	0.9100	0.8400	0.9000	+15.385%	503	21,757	+22.222%
2026-05-14	0.7200	0.7800	0.7200	0.7800	+5.405%	41	21,778	+41.026%
2026-05-13	0.7700	0.7700	0.7400	0.7400	+1.370%	13	21,770	+48.649%
2026-05-12	0.7900	0.8000	0.6900	0.7300	-10.976%	157	21,770	+50.685%
2026-05-11	0.7100	0.8200	0.7100	0.8200	0.000%	52	21,770	+34.146%
2026-05-08	0.7500	0.8200	0.7300	0.8200	+7.895%	145	21,680	+34.146%
2026-05-07	0.7100	0.7800	0.7000	0.7600	+5.556%	36	21,652	+44.737%
2026-05-06	0.7400	0.7500	0.6800	0.7200	+2.857%	135	21,649	+52.778%
2026-05-05	0.7400	0.8800	0.7000	0.7000	-13.580%	698	21,674	+57.143%
2026-05-04	0.8200	0.8200	0.7900	0.8100	-2.410%	14	21,100	+35.802%
2026-05-01	0.8000	0.8300	0.7900	0.8300	+9.211%	784	20,325	+32.530%
2026-04-30	0.8300	0.8300	0.7600	0.7600	-13.636%	936	20,325	+44.737%
2026-04-29	0.8500	0.8900	0.8500	0.8800	+3.529%	186	20,204	+25.000%
2026-04-28	0.8100	0.8500	0.8100	0.8500	+10.390%	199	20,184	+29.412%
2026-04-27	0.7100	0.7700	0.7100	0.7700	+5.479%	515	20,142	+42.857%
2026-04-24	0.8800	0.8800	0.6900	0.7300	-16.092%	48	19,680	+50.685%
2026-04-23	0.8800	0.8900	0.8200	0.8700	+7.407%	72	19,676	+26.437%
2026-04-22	0.7300	0.8300	0.7300	0.8100	+19.118%	135	19,651	+35.802%
2026-04-21	0.7100	0.7100	0.6300	0.6800	+4.615%	1,857	19,547	+61.765%
2026-04-20	0.6700	0.6800	0.5800	0.6500	+1.563%	135	18,260	+69.231%
2026-04-17	0.7000	0.7200	0.6400	0.6400	-11.111%	76	18,196	+71.875%
2026-04-16	0.7000	0.7500	0.6900	0.7200	+4.348%	751	18,382	+52.778%
2026-04-15	0.7500	0.8100	0.6900	0.6900	-11.538%	477	18,113	+59.420%
2026-04-14	0.8100	0.8100	0.7500	0.7800	-8.235%	756	18,049	+41.026%
2026-04-13	0.8800	0.8900	0.8500	0.8500	-5.556%	308	17,693	+29.412%
2026-04-10	0.8200	0.9000	0.8200	0.9000	+9.756%	233	17,562	+22.222%
2026-04-09	0.7800	0.8700	0.7700	0.8200	0.000%	719	17,352	+34.146%
2026-04-08	0.8900	0.8900	0.8200	0.8200	-4.651%	45	16,940	+34.146%
2026-04-07	0.8000	0.9800	0.8000	0.8600	+17.808%	347	16,904	+27.907%
2026-04-06	0.7400	0.7500	0.7300	0.7300	0.000%	16	16,871	+50.685%
2026-04-02	0.6600	0.7400	0.6100	0.7300	+4.286%	206	16,756	+50.685%
2026-04-01	0.7000	0.7300	0.7000	0.7000	-16.667%	49	16,756	+57.143%
2026-03-31	0.8100	0.8400	0.7800	0.8400	-6.667%	36	16,750	+30.952%
2026-03-30	0.9400	0.9600	0.9000	0.9000	-6.250%	502	16,733	+22.222%
2026-03-27	0.9000	0.9600	0.9000	0.9600	+14.286%	4	16,345	+14.583%
2026-03-26	0.8600	0.8600	0.8100	0.8400	-5.618%	113	16,344	+30.952%
2026-03-25	0.9100	0.9200	0.8900	0.8900	-7.292%	103	16,345	+23.596%
2026-03-24	1.0600	1.0600	0.9400	0.9600	-3.030%	183	16,273	+14.583%
2026-03-23	1.0400	1.1200	0.9900	0.9900	-5.714%	486	16,308	+11.111%
2026-03-20	1.0000	1.0900	0.9500	1.0500	+17.978%	102	16,009	+4.762%
2026-03-19	0.9600	0.9900	0.8900	0.8900	-6.316%	124	15,933	+23.596%
2026-03-18	1.0000	1.0300	0.9400	0.9500	+15.854%	614	15,873	+15.789%
2026-03-17	0.9300	0.9400	0.8200	0.8200	-25.455%	2,065	15,410	+34.146%
2026-03-13	1.0000	1.1000	1.0000	1.1000	+5.769%	24	16,050	0.000%
2026-03-12	1.1800	1.2100	1.0300	1.0400	+2.970%	147	16,025	+5.769%
2026-03-11	0.9400	1.0200	0.9400	1.0100	+1.000%	50	15,989	+8.911%
2026-03-10	1.0600	1.0600	0.9700	1.0000	-12.281%	257	15,958	+10.000%
2026-03-09	1.0100	1.2000	1.0100	1.1400	+5.556%	102	15,844	-3.509%
2026-03-06	1.1100	1.2000	1.0800	1.0800	+2.857%	155	15,807	+1.852%
2026-03-05	1.1000	1.1000	1.0400	1.0500	+1.942%	47	15,739	+4.762%
2026-03-04	1.0800	1.1000	1.0000	1.0300	+0.980%	129	15,736	+6.796%
2026-03-03	1.0000	1.1000	1.0000	1.0200	+10.870%	34	15,667	+7.843%
2026-03-02	0.8800	0.9600	0.8600	0.9200	+13.580%	510	15,660	+19.565%
2026-02-27	0.8800	0.8800	0.8100	0.8100	-6.897%	52	15,315	+35.802%
2026-02-26	0.8900	0.9500	0.8700	0.8700	-4.396%	55	15,285	+26.437%
2026-02-25	0.8800	1.0200	0.8800	0.9100	+4.598%	46	15,272	+20.879%
2026-02-24	0.8100	0.8700	0.7800	0.8700	-2.247%	10,086	15,272	+26.437%
2026-02-23	1.0200	1.0200	0.8900	0.8900	-11.000%	254	5,327	+23.596%
2026-02-20	1.0000	1.0800	1.0000	1.0000	0.000%	10	5,214	+10.000%
2026-02-19	0.8700	1.0000	0.8700	1.0000	+14.943%	32	5,210	+10.000%
2026-02-18	0.8000	0.8700	0.8000	0.8700	+3.571%	709	5,179	+26.437%
2026-02-17	0.8400	0.8400	0.8100	0.8400	+7.692%	24	4,491	+30.952%
2026-02-12	0.8300	0.8400	0.7600	0.7800	-1.266%	289	4,479	+41.026%
2026-02-11	0.7800	0.7900	0.7600	0.7900	-1.250%	5	4,565	+39.241%
2026-02-10	0.8200	0.8500	0.8000	0.8000	-13.978%	5	4,566	+37.500%
2026-02-09	0.8900	0.9500	0.8700	0.9300	+6.897%	55	4,566	+18.280%
2026-02-06	0.8900	0.8900	0.8600	0.8700	-2.247%	262	4,551	+26.437%
2026-02-05	0.9200	0.9200	0.8600	0.8900	-25.833%	57	4,724	+23.596%
2026-02-03	1.2600	1.2800	1.1500	1.2000	+25.000%	26	4,735	-8.333%
2026-02-02	1.0200	1.0200	0.9600	0.9600	-10.280%	719	4,730	+14.583%
2026-01-30	1.0700	1.0700	1.0700	1.0700	-9.322%	2,000	4,085	+2.804%
2026-01-28	1.1400	1.1800	1.1400	1.1800	+19.192%	54	2,085	-6.780%
2026-01-27	0.9500	1.0100	0.9500	0.9900	-18.852%	6	2,085	+11.111%
2026-01-26	1.2000	1.2200	1.1900	1.2200	+0.826%	80	2,081	-9.836%
2026-01-23	1.2600	1.2600	1.2100	1.2100	-7.634%	67	2,080	-9.091%
2026-01-22	1.3100	1.3100	1.3100	1.3100	-3.676%	1	2,111	-16.031%
2026-01-21	1.4300	1.4400	1.3100	1.3600	-8.725%	1,652	2,111	-19.118%
2026-01-20	1.5400	1.5400	1.4500	1.4900	+7.971%	22	859	-26.174%
2026-01-15	1.4000	1.4000	1.3800	1.3800	0.000%	843	843	-20.290%