PFE261120C00026000
PFE Nov 20 2026 26.00 Call
optionOPRA
EODOct 6, 2026
1.75USD-1.685%(-0.03)79Vol5,645OI
PFE261120C00026000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 2.0300 | 2.0300 | 1.6900 | 1.7500 | -1.685% | 79 | 5,611 | 0.000% |
| 2026-10-05 | 2.0000 | 2.0000 | 1.7300 | 1.7800 | -11.000% | 143 | 5,569 | -1.685% |
| 2026-10-02 | 2.3500 | 2.4900 | 1.9000 | 2.0000 | -19.028% | 256 | 5,368 | -12.500% |
| 2026-10-01 | 2.6100 | 2.6100 | 2.4700 | 2.4700 | -20.323% | 3 | 5,368 | -29.150% |
| 2026-09-30 | 2.9500 | 3.1500 | 2.9500 | 3.1000 | +8.392% | 112 | 5,351 | -43.548% |
| 2026-09-29 | 2.9600 | 2.9600 | 2.7300 | 2.8600 | -0.694% | 116 | 5,361 | -38.811% |
| 2026-09-28 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +3.971% | 1 | 5,361 | -39.236% |
| 2026-09-25 | 2.7800 | 2.7800 | 2.5500 | 2.7700 | -0.717% | 287 | 5,346 | -36.823% |
| 2026-09-24 | 2.8000 | 3.1100 | 2.7600 | 2.7900 | +16.736% | 139 | 5,292 | -37.276% |
| 2026-09-23 | 2.4200 | 2.5500 | 2.3300 | 2.3900 | +5.286% | 56 | 5,251 | -26.778% |
| 2026-09-22 | 2.3200 | 2.3600 | 2.2600 | 2.2700 | -1.304% | 81 | 5,233 | -22.907% |
| 2026-09-21 | 2.1900 | 2.3000 | 2.1100 | 2.3000 | +12.195% | 32 | 5,245 | -23.913% |
| 2026-09-18 | 1.9800 | 2.0500 | 1.9500 | 2.0500 | -5.093% | 15 | 5,232 | -14.634% |
| 2026-09-17 | 2.2300 | 2.3100 | 2.1600 | 2.1600 | +2.370% | 50 | 5,251 | -18.981% |
| 2026-09-16 | 2.1600 | 2.1700 | 2.0600 | 2.1100 | -1.402% | 27 | 5,237 | -17.062% |
| 2026-09-15 | 2.2000 | 2.2000 | 2.0000 | 2.1400 | -6.140% | 27 | 5,232 | -18.224% |
| 2026-09-14 | 2.5000 | 2.5000 | 2.2600 | 2.2800 | +6.047% | 33 | 5,210 | -23.246% |
| 2026-09-11 | 2.1100 | 2.2300 | 2.0900 | 2.1500 | +0.939% | 13 | 5,215 | -18.605% |
| 2026-09-10 | 2.2000 | 2.2000 | 2.1300 | 2.1300 | -11.618% | 202 | 5,017 | -17.840% |
| 2026-09-09 | 2.2000 | 2.5000 | 2.2000 | 2.4100 | -2.033% | 18 | 5,008 | -27.386% |
| 2026-09-08 | 2.5000 | 2.6300 | 2.3700 | 2.4600 | -18.000% | 165 | 4,883 | -28.862% |
| 2026-09-04 | 2.8500 | 3.2000 | 2.8500 | 3.0000 | -6.250% | 22 | 4,888 | -41.667% |
| 2026-09-03 | 3.0600 | 3.3000 | 3.0600 | 3.2000 | -6.706% | 48 | 4,848 | -45.313% |
| 2026-09-02 | 3.3300 | 3.4300 | 3.2900 | 3.4300 | +10.645% | 28 | 4,852 | -48.980% |
| 2026-09-01 | 3.3000 | 3.3000 | 3.0000 | 3.1000 | +0.649% | 18 | 4,861 | -43.548% |
| 2026-08-31 | 2.4600 | 3.2000 | 2.4600 | 3.0800 | +24.696% | 39 | 4,847 | -43.182% |
| 2026-08-28 | 2.5900 | 2.5900 | 2.4700 | 2.4700 | -9.524% | 20 | 4,835 | -29.150% |
| 2026-08-27 | 2.5900 | 2.7300 | 2.5900 | 2.7300 | -7.770% | 11 | 4,825 | -35.897% |
| 2026-08-26 | 2.9300 | 3.0800 | 2.8400 | 2.9600 | -1.987% | 95 | 4,792 | -40.878% |
| 2026-08-25 | 2.7700 | 3.1100 | 2.7700 | 3.0200 | +13.534% | 58 | 4,781 | -42.053% |
| 2026-08-24 | 2.6800 | 2.6800 | 2.4700 | 2.6600 | -2.564% | 15 | 4,779 | -34.211% |
| 2026-08-21 | 2.5100 | 3.0200 | 2.5100 | 2.7300 | +7.905% | 78 | 4,764 | -35.897% |
| 2026-08-20 | 2.7200 | 2.7200 | 2.3900 | 2.5300 | -10.284% | 90 | 4,734 | -30.830% |
| 2026-08-19 | 2.4300 | 3.0000 | 2.4300 | 2.8200 | +36.232% | 223 | 4,673 | -37.943% |
| 2026-08-18 | 2.0300 | 2.0700 | 1.9600 | 2.0700 | +16.292% | 109 | 4,617 | -15.459% |
| 2026-08-17 | 1.7100 | 1.8500 | 1.7100 | 1.7800 | +3.488% | 410 | 4,332 | -1.685% |
| 2026-08-14 | 1.6000 | 1.7700 | 1.5900 | 1.7200 | -1.149% | 18 | 4,327 | +1.744% |
| 2026-08-13 | 1.5500 | 1.8800 | 1.5500 | 1.7400 | +18.367% | 99 | 4,290 | +0.575% |
| 2026-08-12 | 1.5000 | 1.5000 | 1.3900 | 1.4700 | -13.529% | 62 | 4,264 | +19.048% |
| 2026-08-11 | 2.0100 | 2.0100 | 1.6100 | 1.7000 | -12.371% | 438 | 4,082 | +2.941% |
| 2026-08-10 | 1.9100 | 2.0600 | 1.8300 | 1.9400 | +8.989% | 167 | 4,016 | -9.794% |
| 2026-08-07 | 1.4500 | 1.7800 | 1.4000 | 1.7800 | +22.759% | 271 | 3,840 | -1.685% |
| 2026-08-06 | 1.3000 | 1.4500 | 1.2400 | 1.4500 | +16.000% | 316 | 3,770 | +20.690% |
| 2026-08-05 | 1.2000 | 1.2500 | 1.0600 | 1.2500 | +11.607% | 545 | 3,284 | +40.000% |
| 2026-08-04 | 1.1000 | 1.2400 | 1.0700 | 1.1200 | +12.000% | 114 | 3,231 | +56.250% |
| 2026-08-03 | 1.0800 | 1.0800 | 0.8700 | 1.0000 | -1.961% | 299 | 3,148 | +75.000% |
| 2026-07-31 | 0.8500 | 1.0200 | 0.8500 | 1.0200 | +13.333% | 187 | 3,251 | +71.569% |
| 2026-07-30 | 0.8300 | 0.9300 | 0.7900 | 0.9000 | -11.765% | 196 | 3,191 | +94.444% |
| 2026-07-29 | 1.0600 | 1.1200 | 1.0200 | 1.0200 | -9.735% | 560 | 3,127 | +71.569% |
| 2026-07-28 | 1.0000 | 1.2000 | 0.9900 | 1.1300 | +26.966% | 639 | 2,948 | +54.867% |
| 2026-07-27 | 0.8000 | 0.8900 | 0.8000 | 0.8900 | +15.584% | 154 | 2,875 | +96.629% |
| 2026-07-24 | 0.8500 | 0.8500 | 0.7700 | 0.7700 | -7.229% | 36 | 2,872 | +127.273% |
| 2026-07-23 | 0.7700 | 0.8500 | 0.7700 | 0.8300 | +9.211% | 65 | 2,851 | +110.843% |
| 2026-07-22 | 0.8600 | 0.8900 | 0.7600 | 0.7600 | -3.797% | 103 | 2,850 | +130.263% |
| 2026-07-21 | 0.7100 | 0.8500 | 0.7100 | 0.7900 | +8.219% | 1,044 | 1,864 | +121.519% |
| 2026-07-20 | 0.8500 | 0.8500 | 0.7300 | 0.7300 | -20.652% | 45 | 1,834 | +139.726% |
| 2026-07-17 | 1.0200 | 1.0700 | 0.8700 | 0.9200 | +2.222% | 53 | 1,806 | +90.217% |
| 2026-07-16 | 0.8200 | 1.0000 | 0.8200 | 0.9000 | +16.883% | 276 | 1,764 | +94.444% |
| 2026-07-15 | 0.6400 | 0.7800 | 0.6400 | 0.7700 | +28.333% | 136 | 1,806 | +127.273% |
| 2026-07-14 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | -7.692% | 84 | 1,785 | +191.667% |
| 2026-07-13 | 0.6900 | 0.7700 | 0.6500 | 0.6500 | +6.557% | 58 | 1,771 | +169.231% |
| 2026-07-10 | 0.6200 | 0.6600 | 0.5800 | 0.6100 | -3.175% | 225 | 1,727 | +186.885% |
| 2026-07-09 | 0.6100 | 0.6400 | 0.6000 | 0.6300 | +5.000% | 148 | 1,711 | +177.778% |
| 2026-07-08 | 0.5000 | 0.6700 | 0.5000 | 0.6000 | 0.000% | 25 | 1,703 | +191.667% |
| 2026-07-07 | 0.6300 | 0.6300 | 0.5700 | 0.6000 | +17.647% | 79 | 1,699 | +191.667% |
| 2026-07-06 | 0.5000 | 0.5400 | 0.4700 | 0.5100 | -17.742% | 48 | 1,658 | +243.137% |
| 2026-07-02 | 0.6600 | 0.7100 | 0.6200 | 0.6200 | +12.727% | 109 | 1,572 | +182.258% |
| 2026-07-01 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | -9.836% | 5 | 1,568 | +218.182% |
| 2026-06-30 | 0.5700 | 0.6100 | 0.5500 | 0.6100 | -8.955% | 186 | 1,518 | +186.885% |
| 2026-06-29 | 0.6400 | 0.6700 | 0.5900 | 0.6700 | +4.688% | 62 | 1,458 | +161.194% |
| 2026-06-26 | 0.6000 | 0.6700 | 0.5700 | 0.6400 | +36.170% | 11 | 1,454 | +173.437% |
| 2026-06-25 | 0.6700 | 0.6700 | 0.4700 | 0.4700 | -25.397% | 253 | 1,221 | +272.340% |
| 2026-06-24 | 0.9000 | 0.9100 | 0.5900 | 0.6300 | -27.586% | 588 | 856 | +177.778% |
| 2026-06-23 | 0.8800 | 0.9200 | 0.8600 | 0.8700 | -9.375% | 77 | 841 | +101.149% |
| 2026-06-22 | 1.1100 | 1.1100 | 0.9100 | 0.9600 | -11.111% | 105 | 736 | +82.292% |
| 2026-06-18 | 1.1700 | 1.1700 | 1.0200 | 1.0800 | -31.210% | 76 | 663 | +62.037% |
| 2026-06-17 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | +6.803% | 31 | 664 | +11.465% |
| 2026-06-16 | 1.4700 | 1.5300 | 1.4700 | 1.4700 | -3.922% | 3 | 662 | +19.048% |
| 2026-06-15 | 1.6500 | 1.6500 | 1.5300 | 1.5300 | -12.069% | 8 | 654 | +14.379% |
| 2026-06-11 | 1.7500 | 1.7500 | 1.6700 | 1.7400 | +27.941% | 130 | 534 | +0.575% |
| 2026-06-09 | 1.3800 | 1.3900 | 1.3600 | 1.3600 | -11.688% | 179 | 406 | +28.676% |
| 2026-06-08 | 1.6300 | 1.6300 | 1.5300 | 1.5400 | -10.983% | 45 | 367 | +13.636% |
| 2026-06-05 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +29.104% | 10 | 357 | +1.156% |
| 2026-06-03 | 1.3800 | 1.3900 | 1.3400 | 1.3400 | -2.899% | 53 | 304 | +30.597% |
| 2026-06-02 | 1.3200 | 1.3800 | 1.3200 | 1.3800 | -9.211% | 7 | 298 | +26.812% |
| 2026-06-01 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -11.111% | 48 | 250 | +15.132% |
| 2026-05-29 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -9.524% | 30 | 256 | +2.339% |
| 2026-05-28 | 1.7900 | 1.8900 | 1.7900 | 1.8900 | +5.587% | 43 | 217 | -7.407% |
| 2026-05-27 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +11.875% | 1 | 216 | -2.235% |
| 2026-05-26 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -3.030% | 1 | 215 | +9.375% |
| 2026-05-22 | 1.7500 | 1.7500 | 1.6500 | 1.6500 | -3.509% | 12 | 205 | +6.061% |
| 2026-05-21 | 1.6100 | 1.7100 | 1.5200 | 1.7100 | +2.395% | 90 | 256 | +2.339% |
| 2026-05-20 | 1.6800 | 1.7200 | 1.6300 | 1.6700 | +1.212% | 56 | 209 | +4.790% |
| 2026-05-19 | 1.5400 | 1.6500 | 1.5400 | 1.6500 | +16.197% | 5 | 204 | +6.061% |
| 2026-05-15 | 1.5700 | 1.5700 | 1.4200 | 1.4200 | -15.976% | 126 | 122 | +23.239% |
| 2026-05-14 | 1.7300 | 1.7400 | 1.6900 | 1.6900 | -7.143% | 121 | 1 | +3.550% |
| 2026-05-13 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 0.000% | 1 | 0 | -3.846% |