Dark

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

EOD

Aug 20, 2026

2.33+18.878%(+0.37)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.2000	2.3300	2.2000	2.3300	+18.878%	21	22	0.000%
2026-08-19	2.2500	2.5400	1.8800	1.9600	-37.975%	19	22	+18.878%
2026-08-17	3.1600	3.1600	3.1600	3.1600	-1.250%	1	8	-26.266%
2026-08-14	3.2400	3.3500	3.2000	3.2000	-15.119%	21	8	-27.188%
2026-08-12	3.5700	3.7800	3.5700	3.7700	+13.213%	6	7	-38.196%
2026-08-11	3.2300	3.3300	3.2300	3.3300	-34.320%	2	5	-30.030%
2026-07-30	5.0300	5.0700	5.0300	5.0700	+9.032%	4	5	-54.043%
2026-07-29	4.6500	4.6500	4.6500	4.6500	-13.729%	1	6	-49.892%
2026-07-24	5.3900	5.3900	5.3900	5.3900	-2.000%	5	5	-56.772%
2026-07-21	5.6000	5.7000	5.5000	5.5000	-1.786%	4	738	-57.636%
2026-07-20	5.4000	5.6000	5.4000	5.6000	+7.280%	14	738	-58.393%
2026-07-16	5.2200	5.2200	5.2200	5.2200	-7.611%	1	724	-55.364%
2026-07-15	5.8000	5.8000	5.6500	5.6500	-7.377%	2	724	-58.761%
2026-07-14	6.1000	6.1000	6.1000	6.1000	+3.741%	11	724	-61.803%
2026-07-13	5.9000	5.9000	5.8800	5.8800	-3.289%	41	713	-60.374%
2026-07-10	6.0800	6.0800	6.0800	6.0800	-2.564%	1	736	-61.678%
2026-07-08	6.2400	6.2400	6.2400	6.2400	-0.952%	40	737	-62.660%
2026-07-07	6.3000	6.3000	6.3000	6.3000	-3.817%	17	697	-63.016%
2026-07-06	6.6500	6.6500	6.5500	6.5500	+3.639%	8	680	-64.427%
2026-06-30	6.3600	6.3600	6.3200	6.3200	-2.769%	21	674	-63.133%
2026-06-25	6.5000	6.5000	6.5000	6.5000	+4.839%	8	695	-64.154%
2026-06-24	6.0000	6.2000	6.0000	6.2000	+17.424%	11	687	-62.419%
2026-06-22	5.2800	5.2800	5.2800	5.2800	+0.380%	5	676	-55.871%
2026-06-18	5.2600	5.2600	5.2600	5.2600	+19.005%	24	640	-55.703%
2026-06-17	4.4200	4.4200	4.4200	4.4200	+6.506%	1	640	-47.285%
2026-06-12	4.1000	4.1500	4.1000	4.1500	-11.135%	6	640	-43.855%
2026-06-10	4.6700	4.6700	4.6700	4.6700	+0.430%	40	640	-50.107%
2026-06-09	4.6500	4.6500	4.6500	4.6500	+1.087%	16	680	-49.892%
2026-06-04	4.5000	4.6100	4.5000	4.6000	-8.000%	23	672	-49.348%
2026-06-03	4.9500	5.0000	4.9500	5.0000	+4.167%	14	659	-53.400%
2026-06-02	4.8000	4.9000	4.8000	4.8000	-0.621%	14	645	-51.458%
2026-06-01	4.7500	4.8300	4.7500	4.8300	+11.034%	14	631	-51.760%
2026-05-29	4.3400	4.3500	4.3400	4.3500	+1.163%	7	619	-46.437%
2026-05-28	4.2000	4.3400	4.2000	4.3000	-6.522%	20	616	-45.814%
2026-05-26	4.6000	4.6000	4.6000	4.6000	+5.747%	37	604	-49.348%
2026-05-22	4.3500	4.3500	4.3500	4.3500	-2.247%	7	625	-46.437%
2026-05-21	4.7000	4.7000	4.4500	4.4500	-1.549%	11	620	-47.640%
2026-05-20	4.5900	4.5900	4.5200	4.5200	-3.830%	8	620	-48.451%
2026-05-19	4.5000	4.7000	4.5000	4.7000	-5.433%	52	540	-50.426%
2026-05-18	4.9700	4.9700	4.9700	4.9700	+9.713%	9	540	-53.119%
2026-05-13	4.5700	4.5800	4.5300	4.5300	+2.257%	335	540	-48.565%
2026-05-12	4.4300	4.4300	4.4300	4.4300	-3.486%	2	206	-47.404%
2026-05-11	4.5900	4.5900	4.5900	4.5900	-0.217%	5	206	-49.237%
2026-05-07	4.5100	4.6000	4.4800	4.6000	+4.545%	29	204	-49.348%
2026-05-06	4.4000	4.4000	4.4000	4.4000	-1.124%	20	227	-47.045%
2026-05-05	4.4500	4.4500	4.4500	4.4500	+5.952%	29	227	-47.640%
2026-04-30	4.2000	4.2000	4.2000	4.2000	+9.091%	5	245	-44.524%
2026-04-27	3.8000	3.8500	3.8000	3.8500	-7.229%	3	240	-39.481%
2026-04-22	4.1200	4.1500	4.1200	4.1500	+12.162%	6	242	-43.855%
2026-04-21	3.7000	3.7000	3.7000	3.7000	+3.064%	2	238	-37.027%
2026-04-20	3.4400	3.5900	3.4100	3.5900	+0.560%	40	238	-35.097%
2026-04-17	3.6100	3.6100	3.5700	3.5700	-7.273%	2	235	-34.734%
2026-04-14	3.8500	3.8500	3.8500	3.8500	-6.098%	1	235	-39.481%
2026-04-13	4.0000	4.1000	4.0000	4.1000	+30.159%	6	235	-43.171%
2026-04-02	3.1500	3.1500	3.1500	3.1500	+2.273%	20	239	-26.032%
2026-04-01	3.2500	3.2500	3.0800	3.0800	-18.302%	20	239	-24.351%
2026-03-30	3.7700	3.7700	3.7700	3.7700	+1.617%	1	229	-38.196%
2026-03-26	3.7100	3.7100	3.7100	3.7100	-14.319%	1	229	-37.197%
2026-03-24	4.3300	4.3300	4.3300	4.3300	+6.914%	10	228	-46.189%
2026-03-17	3.8000	4.0500	3.8000	4.0500	+0.496%	8	219	-42.469%
2026-03-10	4.0300	4.0300	4.0300	4.0300	-10.045%	1	214	-42.184%
2026-03-03	4.5100	4.5100	4.4700	4.4800	+17.895%	33	214	-47.991%
2026-02-27	3.7900	3.8000	3.7000	3.8000	-5.000%	53	247	-38.684%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-10.913%	1	247	-41.750%
2026-02-20	4.4900	4.4900	4.4900	4.4900	+21.351%	9	248	-48.107%
2026-02-17	3.7000	3.7000	3.7000	3.7000	+4.520%	10	248	-37.027%
2026-02-13	3.5400	3.5400	3.5400	3.5400	-2.479%	9	238	-34.181%
2026-02-12	3.6300	3.6300	3.6300	3.6300	-8.333%	2	238	-35.813%
2026-02-09	4.1500	4.1500	3.9600	3.9600	-5.714%	25	238	-41.162%
2026-02-05	4.2000	4.2000	4.2000	4.2000	-9.677%	1	218	-44.524%
2026-01-28	4.6500	4.6500	4.6500	4.6500	-4.124%	1	219	-49.892%
2026-01-26	4.9500	4.9800	4.8500	4.8500	-3.000%	38	218	-51.959%
2026-01-23	5.0000	5.0000	5.0000	5.0000	-22.840%	1	180	-53.400%
2026-01-14	6.0200	6.5000	6.0200	6.4800	+13.884%	4	179	-64.043%
2026-01-07	5.6900	5.6900	5.6900	5.6900	+6.355%	1	175	-59.051%
2025-12-12	5.3500	5.3500	5.3300	5.3500	+4.902%	60	175	-56.449%
2025-12-08	5.1000	5.1000	5.1000	5.1000	-3.774%	1	235	-54.314%
2025-12-01	5.3000	5.3000	5.3000	5.3000	-8.621%	1	234	-56.038%
2025-11-24	5.8000	5.8000	5.8000	5.8000	+0.870%	1	235	-59.828%
2025-11-14	5.7500	5.7500	5.7500	5.7500	+5.505%	1	234	-59.478%
2025-11-12	5.4500	5.4500	5.4500	5.4500	-4.386%	36	234	-57.248%
2025-11-11	5.7000	5.7000	5.7000	5.7000	-12.977%	1	270	-59.123%
2025-11-07	6.1700	6.5600	6.1700	6.5500	0.000%	11	269	-64.427%
2025-11-06	6.6000	6.6000	6.2600	6.5500	-3.676%	61	268	-64.427%
2025-10-30	6.8000	6.8000	6.8000	6.8000	+2.410%	20	207	-65.735%
2025-10-28	6.6000	6.6400	6.6000	6.6400	+1.529%	21	187	-64.910%
2025-10-27	6.5400	6.5400	6.5400	6.5400	+2.188%	1	166	-64.373%
2025-10-24	6.4000	6.4000	6.4000	6.4000	-3.030%	20	166	-63.594%
2025-10-20	6.6000	6.6000	6.6000	6.6000	-2.941%	1	146	-64.697%
2025-10-15	6.8000	6.8000	6.8000	6.8000	+10.569%	40	145	-65.735%
2025-10-09	6.1500	6.1500	6.1500	6.1500	+33.117%	1	105	-62.114%
2025-10-03	4.6200	4.6200	4.6200	4.6200	-4.348%	2	104	-49.567%
2025-10-02	4.8200	4.8900	4.8200	4.8300	-12.182%	5	102	-51.760%
2025-10-01	5.5000	5.5000	5.5000	5.5000	-7.563%	2	103	-57.636%
2025-09-30	5.9500	5.9500	5.9500	5.9500	-13.139%	20	105	-60.840%
2025-09-23	6.8500	6.8500	6.8500	6.8500	+1.935%	1	85	-65.985%
2025-09-18	6.7200	6.7200	6.7200	6.7200	+6.667%	40	84	-65.327%
2025-09-05	6.3000	6.3000	6.3000	6.3000	0.000%	2	44	-63.016%
2025-09-04	6.3000	6.3000	6.3000	6.3000	+5.000%	2	46	-63.016%
2025-08-26	6.0000	6.0000	6.0000	6.0000	+5.263%	2	44	-61.167%
2025-08-14	5.6300	5.7000	5.6300	5.7000	-1.384%	7	42	-59.123%
2025-08-13	5.9700	5.9700	5.7800	5.7800	-6.472%	4	35	-59.689%
2025-08-12	6.1900	6.2000	6.1800	6.1800	-12.835%	3	31	-62.298%
2025-08-04	7.0500	7.0900	7.0500	7.0900	+9.077%	17	28	-67.137%
2025-07-30	6.5200	6.5200	6.5000	6.5000	+5.691%	2	11	-64.154%
2025-07-28	6.2500	6.2500	6.1500	6.1500	+6.034%	7	9	-62.114%
2025-07-14	5.8000	5.8000	5.8000	5.8000	-22.148%	1	2	-59.828%
2025-06-03	7.4500	7.4500	7.4500	7.4500	0.000%	1	1	-68.725%