PFE261016C00027000
PFE Oct 16 2026 27.00 Call
optionOPRA
EODOct 6, 2026
0.71USD-1.389%(-0.01)1,133Vol12,497OI
PFE261016C00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.7600 | 0.9000 | 0.5600 | 0.7100 | -1.389% | 1,133 | 12,787 | 0.000% |
| 2026-10-05 | 0.8700 | 0.8700 | 0.5500 | 0.7200 | -29.412% | 583 | 12,872 | -1.389% |
| 2026-10-02 | 1.2600 | 1.2600 | 0.7900 | 1.0200 | -22.137% | 362 | 12,954 | -30.392% |
| 2026-10-01 | 1.5900 | 1.6800 | 1.3000 | 1.3100 | -23.837% | 309 | 13,081 | -45.802% |
| 2026-09-30 | 1.7700 | 2.0500 | 1.7200 | 1.7200 | -6.522% | 70 | 13,136 | -58.721% |
| 2026-09-29 | 1.7700 | 1.8600 | 1.4700 | 1.8400 | -5.155% | 619 | 13,317 | -61.413% |
| 2026-09-28 | 1.7100 | 1.9600 | 1.6200 | 1.9400 | +6.593% | 120 | 13,328 | -63.402% |
| 2026-09-25 | 1.6800 | 1.8200 | 1.4400 | 1.8200 | +10.976% | 86 | 13,373 | -60.989% |
| 2026-09-24 | 1.5700 | 2.0200 | 1.5700 | 1.6400 | +13.889% | 353 | 13,393 | -56.707% |
| 2026-09-23 | 1.2400 | 1.5200 | 1.2000 | 1.4400 | +15.200% | 434 | 13,706 | -50.694% |
| 2026-09-22 | 1.0300 | 1.3500 | 1.0000 | 1.2500 | +9.649% | 479 | 13,454 | -43.200% |
| 2026-09-21 | 1.0600 | 1.2500 | 1.0200 | 1.1400 | +14.000% | 176 | 13,506 | -37.719% |
| 2026-09-18 | 1.0000 | 1.0600 | 0.9100 | 1.0000 | -10.714% | 1,129 | 12,575 | -29.000% |
| 2026-09-17 | 1.1500 | 1.2400 | 1.0800 | 1.1200 | +14.286% | 141 | 12,508 | -36.607% |
| 2026-09-16 | 1.1300 | 1.1700 | 0.9800 | 0.9800 | -8.411% | 228 | 12,484 | -27.551% |
| 2026-09-15 | 1.1300 | 1.1400 | 0.9500 | 1.0700 | -13.710% | 125 | 12,489 | -33.645% |
| 2026-09-14 | 1.5400 | 1.5400 | 1.2400 | 1.2400 | +3.333% | 230 | 12,421 | -42.742% |
| 2026-09-11 | 1.1400 | 1.2400 | 1.1000 | 1.2000 | 0.000% | 271 | 12,291 | -40.833% |
| 2026-09-10 | 1.3000 | 1.3000 | 1.1100 | 1.2000 | -13.043% | 301 | 12,245 | -40.833% |
| 2026-09-09 | 1.3500 | 1.4600 | 1.2300 | 1.3800 | +1.471% | 196 | 12,223 | -48.551% |
| 2026-09-08 | 1.4300 | 1.6100 | 1.3600 | 1.3600 | -27.273% | 960 | 12,376 | -47.794% |
| 2026-09-04 | 2.0200 | 2.1000 | 1.8200 | 1.8700 | -14.612% | 513 | 12,353 | -62.032% |
| 2026-09-03 | 2.5000 | 2.5000 | 1.9500 | 2.1900 | -7.983% | 1,369 | 12,077 | -67.580% |
| 2026-09-02 | 2.3900 | 2.4200 | 2.1900 | 2.3800 | +21.429% | 457 | 11,748 | -70.168% |
| 2026-09-01 | 2.1900 | 2.4100 | 1.9600 | 1.9600 | -2.000% | 190 | 11,631 | -63.776% |
| 2026-08-31 | 1.5000 | 2.1500 | 1.4500 | 2.0000 | +36.986% | 406 | 11,741 | -64.500% |
| 2026-08-28 | 1.5900 | 1.6000 | 1.4400 | 1.4600 | -9.877% | 146 | 11,710 | -51.370% |
| 2026-08-27 | 1.6100 | 1.7300 | 1.5200 | 1.6200 | -12.903% | 558 | 11,540 | -56.173% |
| 2026-08-26 | 2.0100 | 2.0100 | 1.8400 | 1.8600 | -6.533% | 292 | 11,622 | -61.828% |
| 2026-08-25 | 1.6000 | 2.0700 | 1.4500 | 1.9900 | +22.086% | 295 | 11,614 | -64.322% |
| 2026-08-24 | 1.7000 | 1.7100 | 1.5200 | 1.6300 | -3.550% | 96 | 11,595 | -56.442% |
| 2026-08-21 | 1.5700 | 2.0000 | 1.5700 | 1.6900 | +9.032% | 295 | 11,435 | -57.988% |
| 2026-08-20 | 1.7500 | 1.8200 | 1.4000 | 1.5500 | -16.667% | 207 | 11,363 | -54.194% |
| 2026-08-19 | 1.4100 | 2.0400 | 1.3900 | 1.8600 | +66.071% | 1,286 | 10,674 | -61.828% |
| 2026-08-18 | 1.1000 | 1.2200 | 1.0300 | 1.1200 | +24.444% | 512 | 10,733 | -36.607% |
| 2026-08-17 | 0.8300 | 0.9800 | 0.7500 | 0.9000 | 0.000% | 214 | 10,688 | -21.111% |
| 2026-08-14 | 0.8000 | 0.9400 | 0.7200 | 0.9000 | +1.124% | 298 | 10,612 | -21.111% |
| 2026-08-13 | 0.7300 | 0.9900 | 0.7300 | 0.8900 | +32.836% | 414 | 10,442 | -20.225% |
| 2026-08-12 | 0.7300 | 0.7300 | 0.6400 | 0.6700 | -22.093% | 299 | 10,352 | +5.970% |
| 2026-08-11 | 1.0400 | 1.1500 | 0.8000 | 0.8600 | -21.101% | 680 | 10,315 | -17.442% |
| 2026-08-10 | 0.9200 | 1.2100 | 0.8800 | 1.0900 | +19.780% | 668 | 10,325 | -34.862% |
| 2026-08-07 | 0.7100 | 0.9300 | 0.6100 | 0.9100 | +28.169% | 1,359 | 9,909 | -21.978% |
| 2026-08-06 | 0.6200 | 0.7100 | 0.5500 | 0.7100 | +24.561% | 810 | 9,296 | 0.000% |
| 2026-08-05 | 0.5600 | 0.5700 | 0.4600 | 0.5700 | +16.327% | 1,269 | 8,516 | +24.561% |
| 2026-08-04 | 0.3200 | 0.5900 | 0.3200 | 0.4900 | +13.953% | 1,191 | 8,181 | +44.898% |
| 2026-08-03 | 0.4400 | 0.4700 | 0.3800 | 0.4300 | -2.273% | 210 | 8,021 | +65.116% |
| 2026-07-31 | 0.4000 | 0.4600 | 0.3500 | 0.4400 | +22.222% | 102 | 8,006 | +61.364% |
| 2026-07-30 | 0.3600 | 0.3700 | 0.3200 | 0.3600 | -21.739% | 128 | 7,946 | +97.222% |
| 2026-07-29 | 0.5000 | 0.5300 | 0.4600 | 0.4600 | -11.538% | 349 | 7,769 | +54.348% |
| 2026-07-28 | 0.4400 | 0.5700 | 0.3000 | 0.5200 | +57.576% | 264 | 7,637 | +36.538% |
| 2026-07-27 | 0.3200 | 0.3900 | 0.3100 | 0.3300 | +6.452% | 628 | 7,236 | +115.152% |
| 2026-07-24 | 0.3500 | 0.3800 | 0.3100 | 0.3100 | -11.429% | 125 | 7,175 | +129.032% |
| 2026-07-23 | 0.3300 | 0.3800 | 0.3200 | 0.3500 | +6.061% | 398 | 6,974 | +102.857% |
| 2026-07-22 | 0.3900 | 0.3900 | 0.3200 | 0.3300 | 0.000% | 67 | 6,910 | +115.152% |
| 2026-07-21 | 0.3100 | 0.3500 | 0.3000 | 0.3300 | +3.125% | 442 | 6,500 | +115.152% |
| 2026-07-20 | 0.4200 | 0.4200 | 0.3100 | 0.3200 | -25.581% | 122 | 6,423 | +121.875% |
| 2026-07-17 | 0.4900 | 0.5500 | 0.3900 | 0.4300 | +4.878% | 1,224 | 5,391 | +65.116% |
| 2026-07-16 | 0.3800 | 0.4700 | 0.3800 | 0.4100 | +20.588% | 269 | 5,150 | +73.171% |
| 2026-07-15 | 0.2600 | 0.3600 | 0.2600 | 0.3400 | +36.000% | 177 | 5,052 | +108.824% |
| 2026-07-14 | 0.2800 | 0.2800 | 0.2400 | 0.2500 | -13.793% | 351 | 4,945 | +184.000% |
| 2026-07-13 | 0.2700 | 0.3300 | 0.2700 | 0.2900 | +16.000% | 176 | 4,823 | +144.828% |
| 2026-07-10 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | -3.846% | 84 | 4,763 | +184.000% |
| 2026-07-09 | 0.2500 | 0.2800 | 0.2500 | 0.2600 | -3.704% | 51 | 4,729 | +173.077% |
| 2026-07-08 | 0.2400 | 0.3200 | 0.2400 | 0.2700 | 0.000% | 70 | 4,702 | +162.963% |
| 2026-07-07 | 0.2500 | 0.2900 | 0.2400 | 0.2700 | +22.727% | 218 | 4,629 | +162.963% |
| 2026-07-06 | 0.2300 | 0.2300 | 0.1900 | 0.2200 | -24.138% | 2,110 | 2,783 | +222.727% |
| 2026-07-02 | 0.2500 | 0.3200 | 0.2300 | 0.2900 | +38.095% | 369 | 2,544 | +144.828% |
| 2026-07-01 | 0.2300 | 0.2400 | 0.2100 | 0.2100 | -19.231% | 63 | 2,533 | +238.095% |
| 2026-06-30 | 0.2400 | 0.2700 | 0.2400 | 0.2600 | -10.345% | 72 | 2,520 | +173.077% |
| 2026-06-29 | 0.2800 | 0.3100 | 0.2400 | 0.2900 | +11.538% | 263 | 2,421 | +144.828% |
| 2026-06-26 | 0.2300 | 0.2900 | 0.2300 | 0.2600 | +36.842% | 119 | 2,396 | +173.077% |
| 2026-06-25 | 0.2700 | 0.2900 | 0.1900 | 0.1900 | -29.630% | 218 | 2,356 | +273.684% |
| 2026-06-24 | 0.3500 | 0.4500 | 0.2500 | 0.2700 | -28.947% | 572 | 1,907 | +162.963% |
| 2026-06-23 | 0.4800 | 0.5000 | 0.3800 | 0.3800 | -17.391% | 376 | 1,781 | +86.842% |
| 2026-06-22 | 0.5700 | 0.6200 | 0.4600 | 0.4600 | -20.690% | 497 | 1,445 | +54.348% |
| 2026-06-18 | 0.6800 | 0.6800 | 0.5200 | 0.5800 | -36.264% | 155 | 1,446 | +22.414% |
| 2026-06-17 | 0.8600 | 0.9600 | 0.8300 | 0.9100 | +7.059% | 46 | 1,424 | -21.978% |
| 2026-06-16 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -7.609% | 24 | 1,400 | -16.471% |
| 2026-06-15 | 1.0400 | 1.0700 | 0.9200 | 0.9200 | -6.122% | 212 | 1,530 | -22.826% |
| 2026-06-12 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -6.667% | 3 | 1,527 | -27.551% |
| 2026-06-11 | 1.0300 | 1.1400 | 1.0200 | 1.0500 | +29.630% | 383 | 1,422 | -32.381% |
| 2026-06-10 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | -10.000% | 2 | 1,421 | -12.346% |
| 2026-06-09 | 0.7700 | 0.9000 | 0.7700 | 0.9000 | 0.000% | 45 | 1,390 | -21.111% |
| 2026-06-08 | 1.1000 | 1.1000 | 0.9000 | 0.9000 | -20.354% | 31 | 1,364 | -21.111% |
| 2026-06-05 | 1.0400 | 1.1700 | 0.9400 | 1.1300 | +24.176% | 332 | 1,179 | -37.168% |
| 2026-06-04 | 1.0500 | 1.0500 | 0.9100 | 0.9100 | +8.333% | 5 | 1,177 | -21.978% |
| 2026-06-03 | 0.8000 | 0.8600 | 0.8000 | 0.8400 | -9.677% | 35 | 1,153 | -15.476% |
| 2026-06-02 | 0.8300 | 0.9300 | 0.8300 | 0.9300 | -3.125% | 40 | 1,156 | -23.656% |
| 2026-06-01 | 1.0000 | 1.0000 | 0.9300 | 0.9600 | -16.522% | 9 | 1,147 | -26.042% |
| 2026-05-29 | 1.1600 | 1.1600 | 1.1100 | 1.1500 | -0.862% | 49 | 1,127 | -38.261% |
| 2026-05-28 | 1.1500 | 1.2000 | 1.0900 | 1.1600 | -2.521% | 53 | 1,099 | -38.793% |
| 2026-05-27 | 1.3000 | 1.3100 | 1.1800 | 1.1900 | +15.534% | 40 | 1,119 | -40.336% |
| 2026-05-26 | 0.9800 | 1.0400 | 0.9800 | 1.0300 | -2.830% | 146 | 1,102 | -31.068% |
| 2026-05-22 | 1.1500 | 1.1500 | 1.0100 | 1.0600 | -0.935% | 69 | 1,110 | -33.019% |
| 2026-05-21 | 1.0100 | 1.0800 | 1.0000 | 1.0700 | -1.835% | 49 | 1,096 | -33.645% |
| 2026-05-20 | 1.1000 | 1.1800 | 1.0900 | 1.0900 | +4.808% | 4 | 1,095 | -34.862% |
| 2026-05-19 | 0.9400 | 1.1400 | 0.9400 | 1.0400 | +19.540% | 36 | 1,093 | -31.731% |
| 2026-05-18 | 0.9000 | 0.9200 | 0.8700 | 0.8700 | -8.421% | 24 | 1,070 | -18.391% |
| 2026-05-15 | 1.0200 | 1.0200 | 0.9000 | 0.9500 | -16.667% | 144 | 939 | -25.263% |
| 2026-05-14 | 1.2000 | 1.2000 | 1.0800 | 1.1400 | -5.000% | 48 | 921 | -37.719% |
| 2026-05-13 | 1.1100 | 1.2000 | 1.0500 | 1.2000 | +2.564% | 92 | 855 | -40.833% |
| 2026-05-12 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | +2.632% | 18 | 842 | -39.316% |
| 2026-05-08 | 1.2600 | 1.2600 | 1.1400 | 1.1400 | -5.000% | 7 | 841 | -37.719% |
| 2026-05-07 | 1.1800 | 1.2000 | 1.1100 | 1.2000 | 0.000% | 15 | 829 | -40.833% |
| 2026-05-06 | 1.3200 | 1.3200 | 1.2000 | 1.2000 | -7.692% | 31 | 800 | -40.833% |
| 2026-05-05 | 1.1700 | 1.3000 | 1.0900 | 1.3000 | +5.691% | 151 | 761 | -45.385% |
| 2026-05-04 | 1.3000 | 1.3200 | 1.2300 | 1.2300 | -8.209% | 742 | 113 | -42.276% |
| 2026-05-01 | 1.3700 | 1.4300 | 1.3400 | 1.3400 | 0.000% | 113 | 0 | -47.015% |