Dark

PFE20260918P30
PFE Sep 18 2026 30.00 Put (PFE260918P00030000)
option OPRA

EOD

Jul 7, 2026

6.30-3.817%(-0.25)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	6.3000	6.3000	6.3000	6.3000	-3.817%	17	697	0.000%
2026-07-06	6.6500	6.6500	6.5500	6.5500	+3.639%	8	680	-3.817%
2026-06-30	6.3600	6.3600	6.3200	6.3200	-2.769%	21	674	-0.316%
2026-06-25	6.5000	6.5000	6.5000	6.5000	+4.839%	8	695	-3.077%
2026-06-24	6.0000	6.2000	6.0000	6.2000	+17.424%	11	687	+1.613%
2026-06-22	5.2800	5.2800	5.2800	5.2800	+0.380%	5	676	+19.318%
2026-06-18	5.2600	5.2600	5.2600	5.2600	+19.005%	24	640	+19.772%
2026-06-17	4.4200	4.4200	4.4200	4.4200	+6.506%	1	640	+42.534%
2026-06-12	4.1000	4.1500	4.1000	4.1500	-11.135%	6	640	+51.807%
2026-06-10	4.6700	4.6700	4.6700	4.6700	+0.430%	40	640	+34.904%
2026-06-09	4.6500	4.6500	4.6500	4.6500	+1.087%	16	680	+35.484%
2026-06-04	4.5000	4.6100	4.5000	4.6000	-8.000%	23	672	+36.957%
2026-06-03	4.9500	5.0000	4.9500	5.0000	+4.167%	14	659	+26.000%
2026-06-02	4.8000	4.9000	4.8000	4.8000	-0.621%	14	645	+31.250%
2026-06-01	4.7500	4.8300	4.7500	4.8300	+11.034%	14	631	+30.435%
2026-05-29	4.3400	4.3500	4.3400	4.3500	+1.163%	7	619	+44.828%
2026-05-28	4.2000	4.3400	4.2000	4.3000	-6.522%	20	616	+46.512%
2026-05-26	4.6000	4.6000	4.6000	4.6000	+5.747%	37	604	+36.957%
2026-05-22	4.3500	4.3500	4.3500	4.3500	-2.247%	7	625	+44.828%
2026-05-21	4.7000	4.7000	4.4500	4.4500	-1.549%	11	620	+41.573%
2026-05-20	4.5900	4.5900	4.5200	4.5200	-3.830%	8	620	+39.381%
2026-05-19	4.5000	4.7000	4.5000	4.7000	-5.433%	52	540	+34.043%
2026-05-18	4.9700	4.9700	4.9700	4.9700	+9.713%	9	540	+26.761%
2026-05-13	4.5700	4.5800	4.5300	4.5300	+2.257%	335	540	+39.073%
2026-05-12	4.4300	4.4300	4.4300	4.4300	-3.486%	2	206	+42.212%
2026-05-11	4.5900	4.5900	4.5900	4.5900	-0.217%	5	206	+37.255%
2026-05-07	4.5100	4.6000	4.4800	4.6000	+4.545%	29	204	+36.957%
2026-05-06	4.4000	4.4000	4.4000	4.4000	-1.124%	20	227	+43.182%
2026-05-05	4.4500	4.4500	4.4500	4.4500	+5.952%	29	227	+41.573%
2026-04-30	4.2000	4.2000	4.2000	4.2000	+9.091%	5	245	+50.000%
2026-04-27	3.8000	3.8500	3.8000	3.8500	-7.229%	3	240	+63.636%
2026-04-22	4.1200	4.1500	4.1200	4.1500	+12.162%	6	242	+51.807%
2026-04-21	3.7000	3.7000	3.7000	3.7000	+3.064%	2	238	+70.270%
2026-04-20	3.4400	3.5900	3.4100	3.5900	+0.560%	40	238	+75.487%
2026-04-17	3.6100	3.6100	3.5700	3.5700	-7.273%	2	235	+76.471%
2026-04-14	3.8500	3.8500	3.8500	3.8500	-6.098%	1	235	+63.636%
2026-04-13	4.0000	4.1000	4.0000	4.1000	+30.159%	6	235	+53.659%
2026-04-02	3.1500	3.1500	3.1500	3.1500	+2.273%	20	239	+100.000%
2026-04-01	3.2500	3.2500	3.0800	3.0800	-18.302%	20	239	+104.545%
2026-03-30	3.7700	3.7700	3.7700	3.7700	+1.617%	1	229	+67.109%
2026-03-26	3.7100	3.7100	3.7100	3.7100	-14.319%	1	229	+69.811%
2026-03-24	4.3300	4.3300	4.3300	4.3300	+6.914%	10	228	+45.497%
2026-03-17	3.8000	4.0500	3.8000	4.0500	+0.496%	8	219	+55.556%
2026-03-10	4.0300	4.0300	4.0300	4.0300	-10.045%	1	214	+56.328%
2026-03-03	4.5100	4.5100	4.4700	4.4800	+17.895%	33	214	+40.625%
2026-02-27	3.7900	3.8000	3.7000	3.8000	-5.000%	53	247	+65.789%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-10.913%	1	247	+57.500%
2026-02-20	4.4900	4.4900	4.4900	4.4900	+21.351%	9	248	+40.312%
2026-02-17	3.7000	3.7000	3.7000	3.7000	+4.520%	10	248	+70.270%
2026-02-13	3.5400	3.5400	3.5400	3.5400	-2.479%	9	238	+77.966%
2026-02-12	3.6300	3.6300	3.6300	3.6300	-8.333%	2	238	+73.554%
2026-02-09	4.1500	4.1500	3.9600	3.9600	-5.714%	25	238	+59.091%
2026-02-05	4.2000	4.2000	4.2000	4.2000	-9.677%	1	218	+50.000%
2026-01-28	4.6500	4.6500	4.6500	4.6500	-4.124%	1	219	+35.484%
2026-01-26	4.9500	4.9800	4.8500	4.8500	-3.000%	38	218	+29.897%
2026-01-23	5.0000	5.0000	5.0000	5.0000	-22.840%	1	180	+26.000%
2026-01-14	6.0200	6.5000	6.0200	6.4800	+13.884%	4	179	-2.778%
2026-01-07	5.6900	5.6900	5.6900	5.6900	+6.355%	1	175	+10.721%
2025-12-12	5.3500	5.3500	5.3300	5.3500	+4.902%	60	175	+17.757%
2025-12-08	5.1000	5.1000	5.1000	5.1000	-3.774%	1	235	+23.529%
2025-12-01	5.3000	5.3000	5.3000	5.3000	-8.621%	1	234	+18.868%
2025-11-24	5.8000	5.8000	5.8000	5.8000	+0.870%	1	235	+8.621%
2025-11-14	5.7500	5.7500	5.7500	5.7500	+5.505%	1	234	+9.565%
2025-11-12	5.4500	5.4500	5.4500	5.4500	-4.386%	36	234	+15.596%
2025-11-11	5.7000	5.7000	5.7000	5.7000	-12.977%	1	270	+10.526%
2025-11-07	6.1700	6.5600	6.1700	6.5500	0.000%	11	269	-3.817%
2025-11-06	6.6000	6.6000	6.2600	6.5500	-3.676%	61	268	-3.817%
2025-10-30	6.8000	6.8000	6.8000	6.8000	+2.410%	20	207	-7.353%
2025-10-28	6.6000	6.6400	6.6000	6.6400	+1.529%	21	187	-5.120%
2025-10-27	6.5400	6.5400	6.5400	6.5400	+2.188%	1	166	-3.670%
2025-10-24	6.4000	6.4000	6.4000	6.4000	-3.030%	20	166	-1.563%
2025-10-20	6.6000	6.6000	6.6000	6.6000	-2.941%	1	146	-4.545%
2025-10-15	6.8000	6.8000	6.8000	6.8000	+10.569%	40	145	-7.353%
2025-10-09	6.1500	6.1500	6.1500	6.1500	+33.117%	1	105	+2.439%
2025-10-03	4.6200	4.6200	4.6200	4.6200	-4.348%	2	104	+36.364%
2025-10-02	4.8200	4.8900	4.8200	4.8300	-12.182%	5	102	+30.435%
2025-10-01	5.5000	5.5000	5.5000	5.5000	-7.563%	2	103	+14.545%
2025-09-30	5.9500	5.9500	5.9500	5.9500	-13.139%	20	105	+5.882%
2025-09-23	6.8500	6.8500	6.8500	6.8500	+1.935%	1	85	-8.029%
2025-09-18	6.7200	6.7200	6.7200	6.7200	+6.667%	40	84	-6.250%
2025-09-05	6.3000	6.3000	6.3000	6.3000	0.000%	2	44	0.000%
2025-09-04	6.3000	6.3000	6.3000	6.3000	+5.000%	2	46	0.000%
2025-08-26	6.0000	6.0000	6.0000	6.0000	+5.263%	2	44	+5.000%
2025-08-14	5.6300	5.7000	5.6300	5.7000	-1.384%	7	42	+10.526%
2025-08-13	5.9700	5.9700	5.7800	5.7800	-6.472%	4	35	+8.997%
2025-08-12	6.1900	6.2000	6.1800	6.1800	-12.835%	3	31	+1.942%
2025-08-04	7.0500	7.0900	7.0500	7.0900	+9.077%	17	28	-11.142%
2025-07-30	6.5200	6.5200	6.5000	6.5000	+5.691%	2	11	-3.077%
2025-07-28	6.2500	6.2500	6.1500	6.1500	+6.034%	7	9	+2.439%
2025-07-14	5.8000	5.8000	5.8000	5.8000	-22.148%	1	2	+8.621%
2025-06-03	7.4500	7.4500	7.4500	7.4500	0.000%	1	1	-15.436%