PFE261016C00025000
PFE Oct 16 2026 25.00 Call
optionOPRA
EODOct 6, 2026
2.55USD+5.809%(+0.14)43Vol4,275OI
PFE261016C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 2.4500 | 2.5700 | 2.3000 | 2.5500 | +5.809% | 43 | 4,280 | 0.000% |
| 2026-10-05 | 2.4400 | 2.5500 | 2.3100 | 2.4100 | -15.734% | 355 | 4,629 | +5.809% |
| 2026-10-02 | 2.9300 | 2.9300 | 2.6200 | 2.8600 | -12.538% | 58 | 4,646 | -10.839% |
| 2026-10-01 | 3.5000 | 3.5000 | 3.2700 | 3.2700 | -12.800% | 22 | 4,656 | -22.018% |
| 2026-09-30 | 3.8000 | 3.8600 | 3.6500 | 3.7500 | +1.351% | 11 | 4,656 | -32.000% |
| 2026-09-29 | 3.3500 | 3.7200 | 3.3500 | 3.7000 | -5.371% | 26 | 4,674 | -31.081% |
| 2026-09-28 | 3.5000 | 3.9100 | 3.5000 | 3.9100 | +7.123% | 67 | 4,735 | -34.783% |
| 2026-09-25 | 3.3300 | 3.6500 | 3.3300 | 3.6500 | +5.797% | 17 | 4,742 | -30.137% |
| 2026-09-24 | 3.9000 | 3.9000 | 3.4500 | 3.4500 | +7.813% | 180 | 4,750 | -26.087% |
| 2026-09-23 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | +3.226% | 2 | 4,750 | -20.313% |
| 2026-09-22 | 2.6500 | 3.1000 | 2.6500 | 3.1000 | +3.679% | 37 | 4,731 | -17.742% |
| 2026-09-21 | 2.7600 | 2.9900 | 2.7400 | 2.9900 | +12.830% | 21 | 4,742 | -14.716% |
| 2026-09-18 | 2.6100 | 2.6500 | 2.5000 | 2.6500 | -5.018% | 51 | 4,727 | -3.774% |
| 2026-09-17 | 2.8500 | 2.9500 | 2.7500 | 2.7900 | +7.308% | 83 | 4,686 | -8.602% |
| 2026-09-16 | 2.8400 | 2.8400 | 2.5800 | 2.6000 | -5.109% | 68 | 4,718 | -1.923% |
| 2026-09-15 | 2.5000 | 2.7900 | 2.5000 | 2.7400 | -5.842% | 146 | 4,632 | -6.934% |
| 2026-09-14 | 3.1000 | 3.1000 | 2.8100 | 2.9100 | +5.435% | 367 | 4,323 | -12.371% |
| 2026-09-11 | 2.8100 | 2.8100 | 2.6500 | 2.7600 | +1.845% | 23 | 4,327 | -7.609% |
| 2026-09-10 | 2.8700 | 2.8700 | 2.7100 | 2.7100 | -11.148% | 8 | 4,330 | -5.904% |
| 2026-09-09 | 3.0000 | 3.1000 | 2.8300 | 3.0500 | -1.613% | 49 | 4,327 | -16.393% |
| 2026-09-08 | 3.0900 | 3.2500 | 2.9900 | 3.1000 | -16.216% | 143 | 4,279 | -17.742% |
| 2026-09-04 | 3.7400 | 3.7500 | 3.6700 | 3.7000 | -3.896% | 76 | 4,271 | -31.081% |
| 2026-09-03 | 3.8200 | 3.8700 | 3.7000 | 3.8500 | -5.405% | 30 | 4,256 | -33.766% |
| 2026-09-02 | 4.0200 | 4.0700 | 3.9900 | 4.0700 | +7.105% | 6 | 4,252 | -37.346% |
| 2026-09-01 | 4.0000 | 4.1200 | 3.8000 | 3.8000 | -0.524% | 18 | 4,260 | -32.895% |
| 2026-08-31 | 3.3200 | 3.8200 | 3.2500 | 3.8200 | +22.830% | 21 | 4,255 | -33.246% |
| 2026-08-28 | 3.2400 | 3.2400 | 3.1000 | 3.1100 | -6.607% | 12 | 4,263 | -18.006% |
| 2026-08-27 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -8.011% | 3 | 4,263 | -23.423% |
| 2026-08-26 | 3.5300 | 3.6200 | 3.5300 | 3.6200 | -3.467% | 39 | 4,301 | -29.558% |
| 2026-08-25 | 3.2500 | 3.8000 | 3.2500 | 3.7500 | +14.329% | 227 | 4,400 | -32.000% |
| 2026-08-24 | 3.3300 | 3.4000 | 3.2000 | 3.2800 | -0.906% | 145 | 4,343 | -22.256% |
| 2026-08-21 | 3.3100 | 3.6500 | 3.2500 | 3.3100 | +5.751% | 272 | 4,194 | -22.961% |
| 2026-08-20 | 3.0500 | 3.4000 | 3.0500 | 3.1300 | -10.571% | 38 | 4,188 | -18.530% |
| 2026-08-19 | 3.0000 | 3.6500 | 3.0000 | 3.5000 | +33.080% | 1,283 | 3,853 | -27.143% |
| 2026-08-18 | 2.5000 | 2.6400 | 2.5000 | 2.6300 | +11.915% | 127 | 3,865 | -3.042% |
| 2026-08-17 | 2.3600 | 2.3800 | 2.2500 | 2.3500 | +2.620% | 192 | 3,824 | +8.511% |
| 2026-08-14 | 2.1800 | 2.3000 | 2.1800 | 2.2900 | +3.153% | 906 | 4,600 | +11.354% |
| 2026-08-13 | 2.1700 | 2.3500 | 2.1700 | 2.2200 | +13.846% | 68 | 4,603 | +14.865% |
| 2026-08-12 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | -8.019% | 12 | 4,612 | +30.769% |
| 2026-08-11 | 2.4700 | 2.4700 | 2.1000 | 2.1200 | -14.859% | 150 | 4,484 | +20.283% |
| 2026-08-10 | 2.3000 | 2.6000 | 2.3000 | 2.4900 | +13.182% | 233 | 4,489 | +2.410% |
| 2026-08-07 | 1.9100 | 2.2000 | 1.9100 | 2.2000 | +23.596% | 212 | 4,396 | +15.909% |
| 2026-08-06 | 1.7400 | 1.8000 | 1.6100 | 1.7800 | +17.105% | 223 | 4,317 | +43.258% |
| 2026-08-05 | 1.4500 | 1.5200 | 1.2900 | 1.5200 | +15.152% | 662 | 4,199 | +67.763% |
| 2026-08-04 | 1.0000 | 1.5500 | 1.0000 | 1.3200 | +11.864% | 552 | 4,457 | +93.182% |
| 2026-08-03 | 1.2800 | 1.3600 | 1.0900 | 1.1800 | -4.065% | 158 | 4,458 | +116.102% |
| 2026-07-31 | 1.0400 | 1.2600 | 1.0400 | 1.2300 | +10.811% | 554 | 4,517 | +107.317% |
| 2026-07-30 | 1.1000 | 1.1400 | 0.9600 | 1.1100 | -12.598% | 66 | 4,508 | +129.730% |
| 2026-07-29 | 1.3800 | 1.4200 | 1.2200 | 1.2700 | -6.618% | 350 | 4,711 | +100.787% |
| 2026-07-28 | 1.2000 | 1.4800 | 1.2000 | 1.3600 | +29.524% | 863 | 4,597 | +87.500% |
| 2026-07-27 | 1.0100 | 1.1200 | 1.0100 | 1.0500 | +8.247% | 498 | 4,669 | +142.857% |
| 2026-07-24 | 1.0400 | 1.0900 | 0.9500 | 0.9700 | -8.491% | 567 | 4,289 | +162.887% |
| 2026-07-23 | 0.9900 | 1.0600 | 0.9300 | 1.0600 | +13.978% | 29 | 4,284 | +140.566% |
| 2026-07-22 | 1.0500 | 1.0700 | 0.9300 | 0.9300 | -6.061% | 195 | 4,264 | +174.194% |
| 2026-07-21 | 0.9000 | 0.9900 | 0.9000 | 0.9900 | +8.791% | 292 | 4,045 | +157.576% |
| 2026-07-20 | 1.0600 | 1.0600 | 0.9100 | 0.9100 | -21.552% | 890 | 3,206 | +180.220% |
| 2026-07-17 | 1.3600 | 1.3600 | 1.0600 | 1.1600 | +5.455% | 170 | 3,191 | +119.828% |
| 2026-07-16 | 1.0100 | 1.2300 | 1.0100 | 1.1000 | +19.565% | 238 | 3,173 | +131.818% |
| 2026-07-15 | 0.8000 | 0.9500 | 0.8000 | 0.9200 | +27.778% | 1,108 | 2,550 | +177.174% |
| 2026-07-14 | 0.7100 | 0.7300 | 0.7000 | 0.7200 | -16.279% | 36 | 2,523 | +254.167% |
| 2026-07-13 | 0.8600 | 0.8900 | 0.7900 | 0.8600 | +17.808% | 729 | 1,913 | +196.512% |
| 2026-07-10 | 0.8000 | 0.8000 | 0.7300 | 0.7300 | -2.667% | 44 | 1,887 | +249.315% |
| 2026-07-09 | 0.7500 | 0.7700 | 0.7300 | 0.7500 | +2.740% | 18 | 1,886 | +240.000% |
| 2026-07-08 | 0.6900 | 0.8200 | 0.6900 | 0.7300 | 0.000% | 111 | 1,861 | +249.315% |
| 2026-07-07 | 0.8000 | 0.8000 | 0.6500 | 0.7300 | +14.062% | 437 | 1,530 | +249.315% |
| 2026-07-06 | 0.5400 | 0.6500 | 0.5400 | 0.6400 | -20.988% | 350 | 1,430 | +298.437% |
| 2026-07-02 | 0.8600 | 0.8800 | 0.7300 | 0.8100 | +28.571% | 80 | 1,424 | +214.815% |
| 2026-07-01 | 0.6000 | 0.6300 | 0.5800 | 0.6300 | -16.000% | 42 | 1,417 | +304.762% |
| 2026-06-30 | 0.8100 | 0.8100 | 0.6700 | 0.7500 | -9.639% | 151 | 1,303 | +240.000% |
| 2026-06-29 | 0.8300 | 0.8500 | 0.7300 | 0.8300 | +3.750% | 50 | 1,271 | +207.229% |
| 2026-06-26 | 0.7300 | 0.8000 | 0.7200 | 0.8000 | +40.351% | 309 | 1,172 | +218.750% |
| 2026-06-25 | 0.7600 | 0.7800 | 0.5700 | 0.5700 | -25.000% | 226 | 973 | +347.368% |
| 2026-06-24 | 1.1500 | 1.1500 | 0.7300 | 0.7600 | -30.275% | 567 | 562 | +235.526% |
| 2026-06-23 | 1.1000 | 1.1000 | 1.0500 | 1.0900 | -8.403% | 9 | 556 | +133.945% |
| 2026-06-22 | 1.3600 | 1.3600 | 1.1900 | 1.1900 | -12.500% | 7 | 556 | +114.286% |
| 2026-06-18 | 1.3100 | 1.3600 | 1.2500 | 1.3600 | -28.042% | 148 | 467 | +87.500% |
| 2026-06-16 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -8.696% | 1 | 468 | +34.921% |
| 2026-06-15 | 2.1000 | 2.1800 | 2.0700 | 2.0700 | -2.358% | 162 | 331 | +23.188% |
| 2026-06-12 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 0.000% | 3 | 334 | +20.283% |
| 2026-06-11 | 1.9600 | 2.1500 | 1.9600 | 2.1200 | +23.256% | 8 | 334 | +20.283% |
| 2026-06-10 | 1.8000 | 1.8000 | 1.6900 | 1.7200 | -11.795% | 209 | 131 | +48.256% |
| 2026-06-08 | 1.9700 | 1.9900 | 1.9500 | 1.9500 | -8.019% | 6 | 132 | +30.769% |
| 2026-06-05 | 2.0000 | 2.1200 | 2.0000 | 2.1200 | +18.436% | 5 | 132 | +20.283% |
| 2026-06-04 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +11.875% | 10 | 125 | +42.458% |
| 2026-06-03 | 1.8000 | 1.8000 | 1.6000 | 1.6000 | -11.111% | 8 | 125 | +59.375% |
| 2026-06-01 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | -18.182% | 5 | 129 | +41.667% |
| 2026-05-28 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -5.579% | 11 | 129 | +15.909% |
| 2026-05-27 | 2.1400 | 2.3300 | 2.1400 | 2.3300 | +17.085% | 10 | 129 | +9.442% |
| 2026-05-26 | 1.9400 | 1.9900 | 1.9400 | 1.9900 | -3.398% | 18 | 129 | +28.141% |
| 2026-05-22 | 2.0300 | 2.0600 | 1.9700 | 2.0600 | +0.980% | 33 | 151 | +23.786% |
| 2026-05-21 | 1.9600 | 2.0500 | 1.9600 | 2.0400 | +1.493% | 60 | 197 | +25.000% |
| 2026-05-20 | 2.0000 | 2.1500 | 2.0000 | 2.0100 | +15.517% | 107 | 107 | +26.866% |
| 2026-05-19 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +2.959% | 1 | 107 | +46.552% |
| 2026-05-18 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -22.831% | 28 | 79 | +50.888% |
| 2026-05-13 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 0.000% | 2 | 77 | +16.438% |
| 2026-05-12 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +3.791% | 5 | 72 | +16.438% |
| 2026-05-11 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +3.431% | 2 | 72 | +20.853% |
| 2026-05-08 | 2.1300 | 2.1500 | 2.0400 | 2.0400 | -2.857% | 8 | 67 | +25.000% |
| 2026-05-07 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -12.500% | 4 | 64 | +21.429% |
| 2026-05-06 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +5.727% | 8 | 56 | +6.250% |
| 2026-05-05 | 2.4100 | 2.4100 | 2.2700 | 2.2700 | +0.889% | 4 | 52 | +12.335% |
| 2026-05-04 | 2.2000 | 2.2500 | 2.2000 | 2.2500 | 0.000% | 52 | 0 | +13.333% |