PFE261016C00028000
PFE Oct 16 2026 28.00 Call
optionOPRA
EODOct 6, 2026
0.20USD-4.762%(-0.01)1,285Vol33,081OI
PFE261016C00028000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.2200 | 0.3000 | 0.1600 | 0.2000 | -4.762% | 1,285 | 32,813 | 0.000% |
| 2026-10-05 | 0.3000 | 0.3300 | 0.1600 | 0.2100 | -44.737% | 3,757 | 32,163 | -4.762% |
| 2026-10-02 | 0.5500 | 0.5800 | 0.2500 | 0.3800 | -33.333% | 1,145 | 32,339 | -47.368% |
| 2026-10-01 | 0.8300 | 0.8900 | 0.5700 | 0.5700 | -37.363% | 503 | 32,352 | -64.912% |
| 2026-09-30 | 1.1000 | 1.1900 | 0.9000 | 0.9100 | -11.650% | 557 | 32,796 | -78.022% |
| 2026-09-29 | 0.9700 | 1.0600 | 0.7300 | 1.0300 | -1.905% | 337 | 32,912 | -80.583% |
| 2026-09-28 | 0.9600 | 1.1500 | 0.8400 | 1.0500 | -2.778% | 989 | 33,529 | -80.952% |
| 2026-09-25 | 0.9300 | 1.0800 | 0.7000 | 1.0800 | +22.727% | 498 | 33,484 | -81.481% |
| 2026-09-24 | 0.7700 | 1.2000 | 0.7700 | 0.8800 | +17.333% | 746 | 33,666 | -77.273% |
| 2026-09-23 | 0.6000 | 0.7800 | 0.5700 | 0.7500 | +22.951% | 2,133 | 34,012 | -73.333% |
| 2026-09-22 | 0.5000 | 0.6700 | 0.4300 | 0.6100 | +8.929% | 11,486 | 27,255 | -67.213% |
| 2026-09-21 | 0.5000 | 0.6200 | 0.4500 | 0.5600 | +14.286% | 1,498 | 26,716 | -64.286% |
| 2026-09-18 | 0.5200 | 0.5300 | 0.4200 | 0.4900 | -9.259% | 1,622 | 25,659 | -59.184% |
| 2026-09-17 | 0.5400 | 0.6600 | 0.5300 | 0.5400 | +1.887% | 616 | 25,495 | -62.963% |
| 2026-09-16 | 0.6200 | 0.6200 | 0.4600 | 0.5300 | -3.636% | 272 | 25,406 | -62.264% |
| 2026-09-15 | 0.5700 | 0.6100 | 0.4800 | 0.5500 | -17.910% | 570 | 25,019 | -63.636% |
| 2026-09-14 | 0.8700 | 0.9000 | 0.6600 | 0.6700 | +1.515% | 564 | 24,859 | -70.149% |
| 2026-09-11 | 0.7300 | 0.7300 | 0.5700 | 0.6600 | -2.941% | 637 | 24,653 | -69.697% |
| 2026-09-10 | 0.6400 | 0.7000 | 0.6000 | 0.6800 | -12.821% | 557 | 24,650 | -70.588% |
| 2026-09-09 | 0.7200 | 0.8800 | 0.7000 | 0.7800 | -2.500% | 817 | 24,283 | -74.359% |
| 2026-09-08 | 0.7900 | 0.9700 | 0.7800 | 0.8000 | -32.203% | 656 | 24,255 | -75.000% |
| 2026-09-04 | 1.2300 | 1.3400 | 1.1500 | 1.1800 | -16.901% | 1,493 | 24,408 | -83.051% |
| 2026-09-03 | 1.6400 | 1.7000 | 1.2300 | 1.4200 | -12.346% | 790 | 24,343 | -85.915% |
| 2026-09-02 | 1.5200 | 1.6900 | 1.4300 | 1.6200 | +24.615% | 191 | 24,359 | -87.654% |
| 2026-09-01 | 1.5400 | 1.6600 | 1.2600 | 1.3000 | +1.563% | 955 | 23,978 | -84.615% |
| 2026-08-31 | 0.9200 | 1.4000 | 0.8400 | 1.2800 | +36.170% | 4,490 | 21,488 | -84.375% |
| 2026-08-28 | 0.9700 | 0.9900 | 0.8700 | 0.9400 | -6.931% | 529 | 21,354 | -78.723% |
| 2026-08-27 | 0.9400 | 1.1000 | 0.9200 | 1.0100 | -15.833% | 251 | 21,340 | -80.198% |
| 2026-08-26 | 1.2700 | 1.3000 | 1.1400 | 1.2000 | -10.448% | 129 | 21,300 | -83.333% |
| 2026-08-25 | 0.9500 | 1.3800 | 0.9400 | 1.3400 | +34.000% | 522 | 21,130 | -85.075% |
| 2026-08-24 | 1.1700 | 1.1700 | 0.9500 | 1.0000 | -9.091% | 410 | 21,066 | -80.000% |
| 2026-08-21 | 0.9700 | 1.3500 | 0.9700 | 1.1000 | +6.796% | 425 | 20,950 | -81.818% |
| 2026-08-20 | 1.1400 | 1.1900 | 0.8800 | 1.0300 | -12.712% | 525 | 20,942 | -80.583% |
| 2026-08-19 | 0.8400 | 1.3500 | 0.8000 | 1.1800 | +81.538% | 10,572 | 12,833 | -83.051% |
| 2026-08-18 | 0.6200 | 0.6800 | 0.5500 | 0.6500 | +27.451% | 1,093 | 12,243 | -69.231% |
| 2026-08-17 | 0.4400 | 0.5500 | 0.4300 | 0.5100 | +8.511% | 285 | 12,079 | -60.784% |
| 2026-08-14 | 0.3600 | 0.5200 | 0.3600 | 0.4700 | -6.000% | 689 | 11,804 | -57.447% |
| 2026-08-13 | 0.3800 | 0.5500 | 0.3600 | 0.5000 | +38.889% | 2,143 | 11,057 | -60.000% |
| 2026-08-12 | 0.3900 | 0.3900 | 0.3300 | 0.3600 | -23.404% | 2,225 | 9,740 | -44.444% |
| 2026-08-11 | 0.6500 | 0.7300 | 0.4300 | 0.4700 | -27.692% | 1,180 | 9,241 | -57.447% |
| 2026-08-10 | 0.5500 | 0.7200 | 0.4900 | 0.6500 | +20.370% | 1,412 | 8,300 | -69.231% |
| 2026-08-07 | 0.4100 | 0.5400 | 0.4000 | 0.5400 | +42.105% | 2,750 | 5,866 | -62.963% |
| 2026-08-06 | 0.3600 | 0.3900 | 0.3100 | 0.3800 | +22.581% | 582 | 5,546 | -47.368% |
| 2026-08-05 | 0.3000 | 0.3100 | 0.2500 | 0.3100 | +14.815% | 637 | 5,300 | -35.484% |
| 2026-08-04 | 0.2000 | 0.3400 | 0.1900 | 0.2700 | +12.500% | 988 | 5,026 | -25.926% |
| 2026-08-03 | 0.2500 | 0.2500 | 0.2100 | 0.2400 | -4.000% | 137 | 5,016 | -16.667% |
| 2026-07-31 | 0.2000 | 0.2500 | 0.1900 | 0.2500 | +25.000% | 103 | 4,979 | -20.000% |
| 2026-07-30 | 0.1700 | 0.2000 | 0.1700 | 0.2000 | -20.000% | 258 | 4,972 | 0.000% |
| 2026-07-29 | 0.2800 | 0.3000 | 0.2500 | 0.2500 | -13.793% | 78 | 4,946 | -20.000% |
| 2026-07-28 | 0.2300 | 0.3100 | 0.2300 | 0.2900 | +45.000% | 551 | 4,683 | -31.034% |
| 2026-07-27 | 0.1700 | 0.2100 | 0.1700 | 0.2000 | +17.647% | 54 | 4,633 | 0.000% |
| 2026-07-24 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | -15.000% | 19 | 4,624 | +17.647% |
| 2026-07-23 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | +17.647% | 80 | 4,577 | 0.000% |
| 2026-07-22 | 0.2000 | 0.2100 | 0.1700 | 0.1700 | -10.526% | 145 | 4,502 | +17.647% |
| 2026-07-21 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | -5.000% | 199 | 4,315 | +5.263% |
| 2026-07-20 | 0.2400 | 0.2400 | 0.1900 | 0.2000 | -23.077% | 250 | 4,244 | 0.000% |
| 2026-07-17 | 0.2800 | 0.3100 | 0.2200 | 0.2600 | +4.000% | 105 | 4,229 | -23.077% |
| 2026-07-16 | 0.2100 | 0.2800 | 0.2000 | 0.2500 | +31.579% | 1,085 | 3,160 | -20.000% |
| 2026-07-15 | 0.1500 | 0.2000 | 0.1500 | 0.1900 | +35.714% | 130 | 3,100 | +5.263% |
| 2026-07-14 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | -17.647% | 54 | 3,086 | +42.857% |
| 2026-07-13 | 0.1900 | 0.1900 | 0.1600 | 0.1700 | +13.333% | 25 | 3,066 | +17.647% |
| 2026-07-10 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 18 | 3,068 | +33.333% |
| 2026-07-09 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | +6.667% | 18 | 3,075 | +25.000% |
| 2026-07-08 | 0.2100 | 0.2100 | 0.1500 | 0.1500 | +7.143% | 34 | 3,048 | +33.333% |
| 2026-07-07 | 0.1800 | 0.2300 | 0.1400 | 0.1400 | +27.273% | 244 | 3,139 | +42.857% |
| 2026-07-06 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -31.250% | 4 | 3,139 | +81.818% |
| 2026-07-02 | 0.2500 | 0.2500 | 0.1600 | 0.1600 | +14.286% | 63 | 3,122 | +25.000% |
| 2026-07-01 | 0.1600 | 0.1600 | 0.1300 | 0.1400 | -12.500% | 22 | 3,135 | +42.857% |
| 2026-06-30 | 0.1500 | 0.1600 | 0.1400 | 0.1600 | -5.882% | 13 | 3,135 | +25.000% |
| 2026-06-29 | 0.1500 | 0.1700 | 0.1200 | 0.1700 | +6.250% | 79 | 3,140 | +17.647% |
| 2026-06-26 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | +23.077% | 31 | 3,110 | +25.000% |
| 2026-06-25 | 0.1700 | 0.1900 | 0.1100 | 0.1300 | -13.333% | 196 | 2,981 | +53.846% |
| 2026-06-24 | 0.2600 | 0.2600 | 0.1400 | 0.1500 | -37.500% | 611 | 2,726 | +33.333% |
| 2026-06-23 | 0.2700 | 0.2900 | 0.2200 | 0.2400 | -17.241% | 1,039 | 1,883 | -16.667% |
| 2026-06-22 | 0.3600 | 0.3600 | 0.2700 | 0.2900 | -23.684% | 1,268 | 777 | -31.034% |
| 2026-06-18 | 0.4000 | 0.4100 | 0.3300 | 0.3800 | -29.630% | 275 | 788 | -47.368% |
| 2026-06-17 | 0.5600 | 0.6300 | 0.5400 | 0.5400 | +1.887% | 76 | 791 | -62.963% |
| 2026-06-16 | 0.6000 | 0.6000 | 0.5300 | 0.5300 | -13.115% | 121 | 675 | -62.264% |
| 2026-06-15 | 0.6000 | 0.6200 | 0.6000 | 0.6100 | -4.688% | 183 | 492 | -67.213% |
| 2026-06-12 | 0.7900 | 0.7900 | 0.6400 | 0.6400 | -11.111% | 6 | 486 | -68.750% |
| 2026-06-11 | 0.6500 | 0.7700 | 0.6400 | 0.7200 | +35.849% | 54 | 466 | -72.222% |
| 2026-06-10 | 0.5500 | 0.5500 | 0.5100 | 0.5300 | +1.923% | 18 | 451 | -62.264% |
| 2026-06-09 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | -3.704% | 7 | 448 | -61.538% |
| 2026-06-08 | 0.7500 | 0.7500 | 0.5200 | 0.5400 | -30.769% | 37 | 438 | -62.963% |
| 2026-06-05 | 0.7100 | 0.7800 | 0.7100 | 0.7800 | +25.806% | 17 | 430 | -74.359% |
| 2026-06-04 | 0.6800 | 0.6800 | 0.6200 | 0.6200 | +6.897% | 64 | 397 | -67.742% |
| 2026-06-03 | 0.6200 | 0.6300 | 0.5800 | 0.5800 | -9.375% | 88 | 456 | -65.517% |
| 2026-06-02 | 0.5400 | 0.6400 | 0.5400 | 0.6400 | 0.000% | 111 | 471 | -68.750% |
| 2026-06-01 | 0.6300 | 0.6500 | 0.5800 | 0.6400 | -18.987% | 132 | 381 | -68.750% |
| 2026-05-29 | 0.7900 | 0.8100 | 0.7800 | 0.7900 | +1.282% | 33 | 352 | -74.684% |
| 2026-05-28 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -8.235% | 14 | 348 | -74.359% |
| 2026-05-27 | 0.8000 | 0.9500 | 0.8000 | 0.8500 | +11.842% | 33 | 343 | -76.471% |
| 2026-05-26 | 0.7300 | 0.7600 | 0.7100 | 0.7600 | +5.556% | 8 | 342 | -73.684% |
| 2026-05-22 | 0.6900 | 0.7200 | 0.6900 | 0.7200 | -5.263% | 25 | 341 | -72.222% |
| 2026-05-21 | 0.7200 | 0.7600 | 0.7200 | 0.7600 | +2.703% | 34 | 329 | -73.684% |
| 2026-05-20 | 0.7500 | 0.8100 | 0.7400 | 0.7400 | +4.225% | 79 | 263 | -72.973% |
| 2026-05-19 | 0.7600 | 0.7900 | 0.7000 | 0.7100 | +16.393% | 67 | 276 | -71.831% |
| 2026-05-18 | 0.6000 | 0.6500 | 0.6000 | 0.6100 | -3.175% | 14 | 275 | -67.213% |
| 2026-05-15 | 0.7100 | 0.7100 | 0.5900 | 0.6300 | -21.250% | 60 | 231 | -68.254% |
| 2026-05-14 | 0.7900 | 0.8100 | 0.7900 | 0.8000 | -5.882% | 19 | 224 | -75.000% |
| 2026-05-13 | 0.8800 | 0.8800 | 0.7500 | 0.8500 | +2.410% | 32 | 198 | -76.471% |
| 2026-05-12 | 0.8900 | 0.9200 | 0.8300 | 0.8300 | +3.750% | 110 | 191 | -75.904% |
| 2026-05-11 | 0.8900 | 0.9600 | 0.8000 | 0.8000 | 0.000% | 29 | 185 | -75.000% |
| 2026-05-08 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 0.000% | 9 | 181 | -75.000% |
| 2026-05-07 | 0.7900 | 0.8300 | 0.7900 | 0.8000 | -8.046% | 12 | 170 | -75.000% |
| 2026-05-06 | 0.8800 | 0.8800 | 0.8300 | 0.8700 | -2.247% | 151 | 21 | -77.011% |
| 2026-05-05 | 0.8300 | 0.8900 | 0.8300 | 0.8900 | -3.261% | 3 | 18 | -77.528% |
| 2026-05-04 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.000% | 18 | 0 | -78.261% |