PFE261016C00026000
PFE Oct 16 2026 26.00 Call
optionOPRA
EODOct 6, 2026
1.58USD-1.250%(-0.02)344Vol6,013OI
PFE261016C00026000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.7400 | 1.7400 | 1.3300 | 1.5800 | -1.250% | 344 | 6,098 | 0.000% |
| 2026-10-05 | 1.7400 | 1.7400 | 1.3700 | 1.6000 | -13.514% | 305 | 6,177 | -1.250% |
| 2026-10-02 | 2.1600 | 2.1600 | 1.6000 | 1.8500 | -17.411% | 626 | 6,653 | -14.595% |
| 2026-10-01 | 2.4800 | 2.6900 | 2.2400 | 2.2400 | -15.789% | 144 | 6,797 | -29.464% |
| 2026-09-30 | 2.7400 | 3.0000 | 2.6500 | 2.6600 | +3.502% | 95 | 6,797 | -40.602% |
| 2026-09-29 | 2.7400 | 2.7500 | 2.4000 | 2.5700 | -9.507% | 48 | 6,835 | -38.521% |
| 2026-09-28 | 2.6500 | 2.8400 | 2.5500 | 2.8400 | +7.170% | 41 | 6,872 | -44.366% |
| 2026-09-25 | 2.4000 | 2.6500 | 2.2800 | 2.6500 | +5.159% | 79 | 6,911 | -40.377% |
| 2026-09-24 | 2.3400 | 2.9200 | 2.3400 | 2.5200 | +11.504% | 405 | 7,039 | -37.302% |
| 2026-09-23 | 2.1000 | 2.2800 | 2.0400 | 2.2600 | +7.619% | 453 | 7,244 | -30.088% |
| 2026-09-22 | 2.0100 | 2.1600 | 2.0100 | 2.1000 | +7.143% | 106 | 7,255 | -24.762% |
| 2026-09-21 | 1.8300 | 2.1000 | 1.7800 | 1.9600 | +13.295% | 107 | 7,300 | -19.388% |
| 2026-09-18 | 1.8300 | 1.8400 | 1.6500 | 1.7300 | -8.466% | 369 | 6,957 | -8.671% |
| 2026-09-17 | 1.9500 | 2.0300 | 1.8700 | 1.8900 | +11.834% | 129 | 6,878 | -16.402% |
| 2026-09-16 | 1.8800 | 1.9000 | 1.6900 | 1.6900 | -4.520% | 152 | 6,843 | -6.509% |
| 2026-09-15 | 1.7700 | 1.8800 | 1.6500 | 1.7700 | -12.808% | 108 | 6,784 | -10.734% |
| 2026-09-14 | 2.1900 | 2.1900 | 1.9800 | 2.0300 | +7.979% | 57 | 6,797 | -22.167% |
| 2026-09-11 | 1.9000 | 2.0000 | 1.7900 | 1.8800 | +1.622% | 116 | 6,834 | -15.957% |
| 2026-09-10 | 2.0400 | 2.0400 | 1.7900 | 1.8500 | -12.736% | 95 | 6,808 | -14.595% |
| 2026-09-09 | 2.0500 | 2.2400 | 1.9600 | 2.1200 | -3.636% | 67 | 6,795 | -25.472% |
| 2026-09-08 | 2.3800 | 2.3800 | 2.1200 | 2.2000 | -18.819% | 202 | 6,625 | -28.182% |
| 2026-09-04 | 2.8400 | 2.8800 | 2.6700 | 2.7100 | -13.141% | 30 | 6,643 | -41.697% |
| 2026-09-03 | 2.9100 | 3.1200 | 2.9100 | 3.1200 | -5.455% | 15 | 6,648 | -49.359% |
| 2026-09-02 | 3.0500 | 3.3000 | 3.0500 | 3.3000 | +16.197% | 98 | 6,668 | -52.121% |
| 2026-09-01 | 3.1000 | 3.2300 | 2.8300 | 2.8400 | +0.709% | 42 | 6,664 | -44.366% |
| 2026-08-31 | 2.2400 | 2.9100 | 2.1200 | 2.8200 | +22.609% | 86 | 6,666 | -43.972% |
| 2026-08-28 | 2.3100 | 2.3300 | 2.1800 | 2.3000 | -4.167% | 77 | 6,651 | -31.304% |
| 2026-08-27 | 2.4000 | 2.5000 | 2.3700 | 2.4000 | -11.765% | 17 | 6,667 | -34.167% |
| 2026-08-26 | 2.6500 | 2.7900 | 2.6000 | 2.7200 | -4.225% | 108 | 6,727 | -41.912% |
| 2026-08-25 | 2.3900 | 2.8600 | 2.3600 | 2.8400 | +18.333% | 165 | 6,742 | -44.366% |
| 2026-08-24 | 2.4200 | 2.5600 | 2.2700 | 2.4000 | -2.834% | 48 | 6,722 | -34.167% |
| 2026-08-21 | 2.2600 | 2.7700 | 2.2600 | 2.4700 | +7.860% | 317 | 6,835 | -36.032% |
| 2026-08-20 | 2.3900 | 2.4800 | 2.1800 | 2.2900 | -12.928% | 77 | 6,801 | -31.004% |
| 2026-08-19 | 2.1800 | 2.8100 | 2.1800 | 2.6300 | +45.304% | 461 | 6,910 | -39.924% |
| 2026-08-18 | 1.7900 | 1.8500 | 1.7200 | 1.8100 | +17.532% | 228 | 6,931 | -12.707% |
| 2026-08-17 | 1.3800 | 1.5900 | 1.3800 | 1.5400 | +4.054% | 341 | 6,834 | +2.597% |
| 2026-08-14 | 1.3000 | 1.5300 | 1.3000 | 1.4800 | -1.987% | 124 | 6,726 | +6.757% |
| 2026-08-13 | 1.2100 | 1.6200 | 1.2100 | 1.5100 | +25.833% | 111 | 6,688 | +4.636% |
| 2026-08-12 | 1.2400 | 1.2400 | 1.1000 | 1.2000 | -14.286% | 331 | 6,711 | +31.667% |
| 2026-08-11 | 1.6700 | 1.8300 | 1.3500 | 1.4000 | -18.605% | 537 | 6,996 | +12.857% |
| 2026-08-10 | 1.4200 | 1.8200 | 1.4200 | 1.7200 | +15.436% | 885 | 6,545 | -8.140% |
| 2026-08-07 | 1.1600 | 1.5000 | 1.1000 | 1.4900 | +29.565% | 656 | 6,395 | +6.040% |
| 2026-08-06 | 1.1000 | 1.1700 | 0.9900 | 1.1500 | +19.792% | 695 | 6,096 | +37.391% |
| 2026-08-05 | 0.9200 | 0.9600 | 0.7700 | 0.9600 | +18.519% | 431 | 5,847 | +64.583% |
| 2026-08-04 | 0.6200 | 0.9900 | 0.6200 | 0.8100 | +9.459% | 1,053 | 5,037 | +95.062% |
| 2026-08-03 | 0.7700 | 0.8100 | 0.6700 | 0.7400 | -6.329% | 220 | 5,003 | +113.514% |
| 2026-07-31 | 0.6200 | 0.7900 | 0.6200 | 0.7900 | +19.697% | 180 | 4,937 | +100.000% |
| 2026-07-30 | 0.6300 | 0.6900 | 0.5600 | 0.6600 | -17.500% | 89 | 4,961 | +139.394% |
| 2026-07-29 | 0.8600 | 0.9000 | 0.8000 | 0.8000 | -8.046% | 169 | 4,993 | +97.500% |
| 2026-07-28 | 0.7700 | 0.9600 | 0.6700 | 0.8700 | +35.937% | 587 | 4,920 | +81.609% |
| 2026-07-27 | 0.5500 | 0.6900 | 0.5500 | 0.6400 | +16.364% | 477 | 4,602 | +146.875% |
| 2026-07-24 | 0.6300 | 0.6300 | 0.5500 | 0.5500 | -9.836% | 92 | 4,536 | +187.273% |
| 2026-07-23 | 0.5900 | 0.6600 | 0.5600 | 0.6100 | +1.667% | 324 | 4,289 | +159.016% |
| 2026-07-22 | 0.6500 | 0.6700 | 0.6000 | 0.6000 | 0.000% | 172 | 4,147 | +163.333% |
| 2026-07-21 | 0.5400 | 0.6200 | 0.5300 | 0.6000 | +9.091% | 300 | 4,148 | +163.333% |
| 2026-07-20 | 0.6900 | 0.7000 | 0.5500 | 0.5500 | -24.658% | 119 | 4,084 | +187.273% |
| 2026-07-17 | 0.7800 | 0.8900 | 0.6700 | 0.7300 | +4.286% | 137 | 4,018 | +116.438% |
| 2026-07-16 | 0.6500 | 0.7800 | 0.6400 | 0.7000 | +22.807% | 294 | 3,902 | +125.714% |
| 2026-07-15 | 0.4700 | 0.5900 | 0.4700 | 0.5700 | +39.024% | 118 | 3,858 | +177.193% |
| 2026-07-14 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | -21.154% | 23 | 3,839 | +285.366% |
| 2026-07-13 | 0.4800 | 0.5600 | 0.4700 | 0.5200 | +18.182% | 113 | 3,847 | +203.846% |
| 2026-07-10 | 0.4800 | 0.4900 | 0.4300 | 0.4400 | -4.348% | 250 | 3,613 | +259.091% |
| 2026-07-09 | 0.4500 | 0.4900 | 0.4500 | 0.4600 | +6.977% | 72 | 3,610 | +243.478% |
| 2026-07-08 | 0.4800 | 0.5100 | 0.4300 | 0.4300 | 0.000% | 175 | 3,492 | +267.442% |
| 2026-07-07 | 0.4600 | 0.5200 | 0.4300 | 0.4300 | +13.158% | 1,185 | 2,908 | +267.442% |
| 2026-07-06 | 0.4600 | 0.4600 | 0.3200 | 0.3800 | -19.149% | 252 | 2,790 | +315.789% |
| 2026-07-02 | 0.4300 | 0.5500 | 0.4300 | 0.4700 | +27.027% | 614 | 2,701 | +236.170% |
| 2026-07-01 | 0.4500 | 0.4500 | 0.3500 | 0.3700 | -17.778% | 253 | 2,624 | +327.027% |
| 2026-06-30 | 0.4000 | 0.4600 | 0.4000 | 0.4500 | -11.765% | 159 | 2,475 | +251.111% |
| 2026-06-29 | 0.5000 | 0.5300 | 0.4400 | 0.5100 | +15.909% | 256 | 2,271 | +209.804% |
| 2026-06-26 | 0.4200 | 0.5000 | 0.4100 | 0.4400 | +33.333% | 427 | 1,919 | +259.091% |
| 2026-06-25 | 0.4500 | 0.5200 | 0.3300 | 0.3300 | -28.261% | 126 | 1,881 | +378.788% |
| 2026-06-24 | 0.7500 | 0.7500 | 0.4100 | 0.4600 | -32.353% | 105 | 1,857 | +243.478% |
| 2026-06-23 | 0.6800 | 0.7500 | 0.6600 | 0.6800 | -12.821% | 180 | 1,776 | +132.353% |
| 2026-06-22 | 0.9000 | 0.9000 | 0.7600 | 0.7800 | -14.286% | 465 | 1,384 | +102.564% |
| 2026-06-18 | 0.8800 | 0.9400 | 0.8300 | 0.9100 | -35.000% | 43 | 1,361 | +73.626% |
| 2026-06-17 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | +6.870% | 35 | 1,336 | +12.857% |
| 2026-06-16 | 1.2200 | 1.3500 | 1.2000 | 1.3100 | -3.676% | 55 | 1,288 | +20.611% |
| 2026-06-15 | 1.5800 | 1.5800 | 1.3600 | 1.3600 | -4.225% | 42 | 1,258 | +16.176% |
| 2026-06-12 | 1.4700 | 1.5000 | 1.4200 | 1.4200 | -7.190% | 22 | 1,258 | +11.268% |
| 2026-06-11 | 1.4500 | 1.6500 | 1.4500 | 1.5300 | +29.661% | 104 | 1,213 | +3.268% |
| 2026-06-10 | 1.2000 | 1.2200 | 1.1800 | 1.1800 | -7.087% | 38 | 1,219 | +33.898% |
| 2026-06-09 | 1.1800 | 1.2700 | 1.1800 | 1.2700 | +5.833% | 133 | 1,203 | +24.409% |
| 2026-06-08 | 1.4400 | 1.4400 | 1.2000 | 1.2000 | -18.919% | 135 | 1,182 | +31.667% |
| 2026-06-05 | 1.4100 | 1.6500 | 1.4100 | 1.4800 | +14.729% | 43 | 1,183 | +6.757% |
| 2026-06-04 | 1.3700 | 1.4200 | 1.2900 | 1.2900 | +5.738% | 227 | 1,226 | +22.481% |
| 2026-06-03 | 1.2400 | 1.2400 | 1.1900 | 1.2200 | -6.154% | 55 | 1,213 | +29.508% |
| 2026-06-02 | 1.2500 | 1.3400 | 1.1800 | 1.3000 | -5.109% | 292 | 1,143 | +21.538% |
| 2026-06-01 | 1.3500 | 1.4200 | 1.3000 | 1.3700 | -12.739% | 90 | 1,084 | +15.328% |
| 2026-05-29 | 1.5000 | 1.6200 | 1.5000 | 1.5700 | -1.875% | 9 | 1,083 | +0.637% |
| 2026-05-28 | 1.5700 | 1.6200 | 1.5400 | 1.6000 | -1.840% | 80 | 1,079 | -1.250% |
| 2026-05-27 | 1.6000 | 1.8000 | 1.6000 | 1.6300 | +13.986% | 387 | 741 | -3.067% |
| 2026-05-26 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | -4.667% | 9 | 748 | +10.490% |
| 2026-05-22 | 1.6200 | 1.6300 | 1.4200 | 1.5000 | 0.000% | 41 | 776 | +5.333% |
| 2026-05-21 | 1.4700 | 1.5000 | 1.4700 | 1.5000 | -1.961% | 121 | 844 | +5.333% |
| 2026-05-20 | 1.5500 | 1.5700 | 1.5300 | 1.5300 | +6.993% | 7 | 844 | +3.268% |
| 2026-05-19 | 1.5600 | 1.5600 | 1.4200 | 1.4300 | +15.323% | 37 | 836 | +10.490% |
| 2026-05-18 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | -0.800% | 21 | 815 | +27.419% |
| 2026-05-15 | 1.3600 | 1.3600 | 1.2500 | 1.2500 | -18.301% | 28 | 819 | +26.400% |
| 2026-05-14 | 1.5600 | 1.5600 | 1.5300 | 1.5300 | -7.831% | 31 | 814 | +3.268% |
| 2026-05-13 | 1.6100 | 1.6600 | 1.5600 | 1.6600 | +3.750% | 8 | 814 | -4.819% |
| 2026-05-12 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | +1.266% | 26 | 809 | -1.250% |
| 2026-05-11 | 1.7100 | 1.7100 | 1.5700 | 1.5800 | +3.268% | 98 | 798 | 0.000% |
| 2026-05-08 | 1.7000 | 1.7000 | 1.5200 | 1.5300 | -5.556% | 108 | 793 | +3.268% |
| 2026-05-07 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -5.263% | 1 | 792 | -2.469% |
| 2026-05-05 | 1.7500 | 1.7500 | 1.5900 | 1.7100 | +1.183% | 109 | 685 | -7.602% |
| 2026-05-04 | 1.8000 | 1.8000 | 1.6900 | 1.6900 | -3.429% | 273 | 414 | -6.509% |
| 2026-05-01 | 1.8300 | 1.8400 | 1.7500 | 1.7500 | 0.000% | 417 | 0 | -9.714% |