PFE261120C00025000
PFE Nov 20 2026 25.00 Call
optionOPRA
EODOct 6, 2026
2.59USD-4.074%(-0.11)7Vol5,769OI
PFE261120C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 2.8500 | 2.8500 | 2.5000 | 2.5900 | -4.074% | 7 | 5,769 | 0.000% |
| 2026-10-05 | 2.6000 | 2.7100 | 2.5400 | 2.7000 | -2.527% | 353 | 5,589 | -4.074% |
| 2026-10-02 | 2.9400 | 2.9400 | 2.7700 | 2.7700 | -29.873% | 5 | 5,587 | -6.498% |
| 2026-09-30 | 3.7500 | 3.9500 | 3.7500 | 3.9500 | +1.282% | 9 | 5,588 | -34.430% |
| 2026-09-29 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -1.763% | 4 | 5,588 | -33.590% |
| 2026-09-28 | 3.8000 | 3.9700 | 3.8000 | 3.9700 | +12.784% | 46 | 5,593 | -34.761% |
| 2026-09-25 | 3.6000 | 3.6000 | 3.5200 | 3.5200 | -4.607% | 4 | 5,589 | -26.420% |
| 2026-09-24 | 3.7300 | 3.9000 | 3.6900 | 3.6900 | +9.821% | 22 | 5,585 | -29.810% |
| 2026-09-23 | 3.2000 | 3.3600 | 3.1500 | 3.3600 | +8.387% | 20 | 5,588 | -22.917% |
| 2026-09-21 | 2.8600 | 3.1000 | 2.8600 | 3.1000 | +8.392% | 40 | 5,599 | -16.452% |
| 2026-09-18 | 2.8800 | 2.9000 | 2.7700 | 2.8600 | -3.051% | 12 | 5,603 | -9.441% |
| 2026-09-17 | 3.0500 | 3.0500 | 2.9500 | 2.9500 | -0.673% | 151 | 5,553 | -12.203% |
| 2026-09-16 | 2.8500 | 2.9700 | 2.8500 | 2.9700 | +2.414% | 22 | 5,535 | -12.795% |
| 2026-09-15 | 2.7400 | 2.9500 | 2.7400 | 2.9000 | -4.918% | 69 | 5,482 | -10.690% |
| 2026-09-14 | 3.2200 | 3.2300 | 3.0500 | 3.0500 | +5.536% | 31 | 5,452 | -15.082% |
| 2026-09-11 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -1.701% | 2 | 5,452 | -10.381% |
| 2026-09-10 | 3.0000 | 3.0000 | 2.9400 | 2.9400 | -9.538% | 61 | 5,399 | -11.905% |
| 2026-09-09 | 3.1200 | 3.2500 | 3.1200 | 3.2500 | 0.000% | 297 | 5,348 | -20.308% |
| 2026-09-08 | 3.4500 | 3.4500 | 3.2400 | 3.2500 | -15.365% | 68 | 5,315 | -20.308% |
| 2026-09-04 | 3.8000 | 3.8500 | 3.8000 | 3.8400 | -10.490% | 102 | 5,216 | -32.552% |
| 2026-09-02 | 4.1700 | 4.3000 | 4.1700 | 4.2900 | +9.160% | 16 | 5,223 | -39.627% |
| 2026-09-01 | 4.0000 | 4.0000 | 3.9300 | 3.9300 | +5.645% | 3 | 5,223 | -34.097% |
| 2026-08-31 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | +11.712% | 15 | 5,208 | -30.376% |
| 2026-08-28 | 3.3000 | 3.3300 | 3.2000 | 3.3300 | -5.398% | 5 | 5,211 | -22.222% |
| 2026-08-27 | 3.3500 | 3.5300 | 3.3500 | 3.5200 | -4.865% | 39 | 5,217 | -26.420% |
| 2026-08-26 | 3.7000 | 3.8000 | 3.7000 | 3.7000 | -3.896% | 51 | 5,188 | -30.000% |
| 2026-08-25 | 3.4000 | 3.8500 | 3.3500 | 3.8500 | +11.919% | 6 | 5,187 | -32.727% |
| 2026-08-24 | 3.4400 | 3.6500 | 3.4400 | 3.4400 | -0.290% | 65 | 4,979 | -24.709% |
| 2026-08-21 | 3.3200 | 3.8100 | 3.3200 | 3.4500 | -1.146% | 106 | 4,887 | -24.928% |
| 2026-08-20 | 3.2500 | 3.5500 | 3.1900 | 3.4900 | -6.933% | 79 | 4,896 | -25.788% |
| 2026-08-19 | 3.1500 | 3.8400 | 3.1500 | 3.7500 | +31.579% | 163 | 4,888 | -30.933% |
| 2026-08-18 | 2.7800 | 2.8500 | 2.7800 | 2.8500 | +14.000% | 57 | 4,866 | -9.123% |
| 2026-08-17 | 2.3400 | 2.5000 | 2.3400 | 2.5000 | +14.155% | 54 | 4,823 | +3.600% |
| 2026-08-14 | 2.3200 | 2.3200 | 2.1900 | 2.1900 | -7.983% | 45 | 4,863 | +18.265% |
| 2026-08-13 | 2.4900 | 2.5500 | 2.3600 | 2.3800 | +13.876% | 48 | 4,863 | +8.824% |
| 2026-08-12 | 2.0700 | 2.1100 | 2.0700 | 2.0900 | -8.333% | 15 | 4,863 | +23.923% |
| 2026-08-11 | 2.6100 | 2.6200 | 2.2800 | 2.2800 | -15.242% | 47 | 4,865 | +13.596% |
| 2026-08-10 | 2.3100 | 2.7400 | 2.3100 | 2.6900 | +15.948% | 149 | 4,903 | -3.717% |
| 2026-08-07 | 2.2000 | 2.3200 | 2.1500 | 2.3200 | +19.588% | 113 | 4,966 | +11.638% |
| 2026-08-06 | 1.9200 | 2.0500 | 1.8400 | 1.9400 | +6.593% | 88 | 4,967 | +33.505% |
| 2026-08-05 | 1.6400 | 1.8200 | 1.6100 | 1.8200 | +15.924% | 148 | 4,963 | +42.308% |
| 2026-08-04 | 1.4500 | 1.7300 | 1.2800 | 1.5700 | +10.563% | 141 | 5,008 | +64.968% |
| 2026-08-03 | 1.3300 | 1.4600 | 1.3200 | 1.4200 | -2.740% | 2,088 | 3,450 | +82.394% |
| 2026-07-31 | 1.3000 | 1.4600 | 1.2500 | 1.4600 | +8.955% | 26 | 3,449 | +77.397% |
| 2026-07-30 | 1.3300 | 1.3600 | 1.1900 | 1.3400 | -10.667% | 473 | 3,291 | +93.284% |
| 2026-07-29 | 1.5500 | 1.6600 | 1.5000 | 1.5000 | -9.091% | 40 | 3,281 | +72.667% |
| 2026-07-28 | 1.6000 | 1.7200 | 1.5400 | 1.6500 | +22.222% | 160 | 3,348 | +56.970% |
| 2026-07-27 | 1.2900 | 1.3500 | 1.2500 | 1.3500 | +14.407% | 461 | 2,981 | +91.852% |
| 2026-07-24 | 1.2300 | 1.2800 | 1.1800 | 1.1800 | -1.667% | 31 | 2,985 | +119.492% |
| 2026-07-23 | 1.2000 | 1.2900 | 1.2000 | 1.2000 | +4.348% | 136 | 3,018 | +115.833% |
| 2026-07-22 | 1.2200 | 1.3200 | 1.1500 | 1.1500 | -0.862% | 374 | 2,953 | +125.217% |
| 2026-07-21 | 1.1400 | 1.2200 | 1.1300 | 1.1600 | +2.655% | 774 | 2,628 | +123.276% |
| 2026-07-20 | 1.3700 | 1.3700 | 1.1200 | 1.1300 | -16.296% | 237 | 2,403 | +129.204% |
| 2026-07-17 | 1.5600 | 1.5600 | 1.3100 | 1.3500 | +1.504% | 368 | 2,094 | +91.852% |
| 2026-07-16 | 1.1800 | 1.4600 | 1.1800 | 1.3300 | +17.699% | 596 | 2,136 | +94.737% |
| 2026-07-15 | 1.0000 | 1.1700 | 0.9300 | 1.1300 | +24.176% | 398 | 2,205 | +129.204% |
| 2026-07-14 | 0.9300 | 0.9900 | 0.8900 | 0.9100 | -9.000% | 182 | 2,134 | +184.615% |
| 2026-07-13 | 0.8700 | 1.1400 | 0.8700 | 1.0000 | +6.383% | 133 | 2,037 | +159.000% |
| 2026-07-09 | 0.9400 | 0.9800 | 0.9200 | 0.9400 | -6.931% | 71 | 2,016 | +175.532% |
| 2026-07-08 | 0.9700 | 1.0100 | 0.9500 | 1.0100 | +14.773% | 41 | 1,998 | +156.436% |
| 2026-07-07 | 0.8500 | 1.0000 | 0.8500 | 0.8800 | +12.821% | 94 | 1,932 | +194.318% |
| 2026-07-06 | 0.6900 | 0.8000 | 0.6900 | 0.7800 | -17.021% | 184 | 1,967 | +232.051% |
| 2026-07-02 | 0.9800 | 1.0800 | 0.9400 | 0.9400 | +22.078% | 23 | 1,952 | +175.532% |
| 2026-07-01 | 0.8700 | 0.8800 | 0.7700 | 0.7700 | -17.204% | 14 | 1,940 | +236.364% |
| 2026-06-30 | 0.9400 | 0.9400 | 0.9000 | 0.9300 | +1.087% | 151 | 1,869 | +178.495% |
| 2026-06-29 | 1.0100 | 1.0700 | 0.9000 | 0.9200 | -6.122% | 291 | 1,736 | +181.522% |
| 2026-06-26 | 0.8200 | 0.9800 | 0.8200 | 0.9800 | +32.432% | 58 | 1,694 | +164.286% |
| 2026-06-25 | 0.9400 | 0.9700 | 0.7400 | 0.7400 | -22.917% | 209 | 1,530 | +250.000% |
| 2026-06-24 | 1.2400 | 1.2400 | 0.8800 | 0.9600 | -23.810% | 913 | 1,042 | +169.792% |
| 2026-06-23 | 1.3800 | 1.3800 | 1.2600 | 1.2600 | -7.353% | 184 | 858 | +105.556% |
| 2026-06-22 | 1.5600 | 1.5900 | 1.3400 | 1.3600 | -14.465% | 102 | 761 | +90.441% |
| 2026-06-18 | 1.5300 | 1.5900 | 1.4000 | 1.5900 | -25.352% | 280 | 538 | +62.893% |
| 2026-06-17 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -4.911% | 6 | 538 | +21.596% |
| 2026-06-11 | 2.1500 | 2.4000 | 2.1500 | 2.2400 | +17.277% | 66 | 534 | +15.625% |
| 2026-06-09 | 1.8800 | 1.9200 | 1.8700 | 1.9100 | -0.521% | 108 | 445 | +35.602% |
| 2026-06-08 | 2.2900 | 2.3000 | 1.9200 | 1.9200 | -18.298% | 73 | 372 | +34.896% |
| 2026-06-05 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +8.796% | 1 | 373 | +10.213% |
| 2026-06-04 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +14.286% | 15 | 373 | +19.907% |
| 2026-06-03 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -5.025% | 1 | 373 | +37.037% |
| 2026-06-01 | 2.0000 | 2.0000 | 1.9700 | 1.9900 | -10.762% | 12 | 361 | +30.151% |
| 2026-05-29 | 2.2500 | 2.2500 | 2.2300 | 2.2300 | -3.463% | 15 | 346 | +16.143% |
| 2026-05-28 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -1.282% | 1 | 346 | +12.121% |
| 2026-05-27 | 2.3500 | 2.3800 | 2.3400 | 2.3400 | +4.464% | 58 | 368 | +10.684% |
| 2026-05-22 | 2.1900 | 2.2400 | 2.1400 | 2.2400 | +1.818% | 19 | 353 | +15.625% |
| 2026-05-21 | 2.0800 | 2.2000 | 2.0700 | 2.2000 | +0.457% | 379 | 346 | +17.727% |
| 2026-05-20 | 2.1600 | 2.2600 | 2.1600 | 2.1900 | +15.263% | 61 | 332 | +18.265% |
| 2026-05-18 | 1.9000 | 1.9100 | 1.8800 | 1.9000 | -2.062% | 163 | 169 | +36.316% |
| 2026-05-15 | 2.1100 | 2.1100 | 1.9100 | 1.9400 | -13.004% | 186 | 61 | +33.505% |
| 2026-05-14 | 2.2400 | 2.2400 | 2.2300 | 2.2300 | -0.889% | 31 | 30 | +16.143% |
| 2026-05-13 | 2.3300 | 2.3300 | 2.2500 | 2.2500 | 0.000% | 30 | 0 | +15.111% |