PFE261120C00027000
PFE Nov 20 2026 27.00 Call
optionOPRA
EODOct 6, 2026
1.20USD+5.263%(+0.06)73Vol14,698OI
PFE261120C00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.2000 | 1.2800 | 1.0500 | 1.2000 | +5.263% | 73 | 14,655 | 0.000% |
| 2026-10-05 | 1.2900 | 1.2900 | 1.0400 | 1.1400 | -17.986% | 1,754 | 14,275 | +5.263% |
| 2026-10-02 | 1.6300 | 1.6300 | 1.2400 | 1.3900 | -17.751% | 184 | 14,193 | -13.669% |
| 2026-10-01 | 1.9400 | 1.9500 | 1.6900 | 1.6900 | -20.657% | 146 | 14,268 | -28.994% |
| 2026-09-30 | 2.1000 | 2.3100 | 2.0900 | 2.1300 | +0.948% | 43 | 14,261 | -43.662% |
| 2026-09-29 | 2.0600 | 2.1200 | 1.8500 | 2.1100 | -3.211% | 166 | 14,152 | -43.128% |
| 2026-09-28 | 2.1000 | 2.2800 | 1.9100 | 2.1800 | +1.869% | 395 | 14,012 | -44.954% |
| 2026-09-25 | 1.9500 | 2.1500 | 1.7700 | 2.1400 | +6.468% | 151 | 13,974 | -43.925% |
| 2026-09-24 | 1.9100 | 2.2800 | 1.9100 | 2.0100 | +15.517% | 489 | 14,224 | -40.299% |
| 2026-09-23 | 1.7200 | 1.7400 | 1.5500 | 1.7400 | +7.407% | 48 | 14,226 | -31.034% |
| 2026-09-22 | 1.4000 | 1.7100 | 1.3600 | 1.6200 | +5.195% | 97 | 14,175 | -25.926% |
| 2026-09-21 | 1.4500 | 1.5700 | 1.3800 | 1.5400 | +8.451% | 109 | 14,150 | -22.078% |
| 2026-09-18 | 1.4000 | 1.4200 | 1.2800 | 1.4200 | -4.698% | 128 | 14,054 | -15.493% |
| 2026-09-17 | 1.5900 | 1.5900 | 1.4600 | 1.4900 | +9.559% | 31 | 14,034 | -19.463% |
| 2026-09-16 | 1.5300 | 1.5300 | 1.3600 | 1.3600 | -4.895% | 103 | 13,989 | -11.765% |
| 2026-09-15 | 1.5200 | 1.5200 | 1.3400 | 1.4300 | -9.494% | 125 | 13,923 | -16.084% |
| 2026-09-14 | 1.8000 | 1.8000 | 1.5800 | 1.5800 | +1.282% | 85 | 13,917 | -24.051% |
| 2026-09-11 | 1.5300 | 1.5600 | 1.4400 | 1.5600 | -1.887% | 397 | 13,840 | -23.077% |
| 2026-09-10 | 1.6200 | 1.6200 | 1.4600 | 1.5900 | -10.169% | 255 | 13,934 | -24.528% |
| 2026-09-09 | 1.6800 | 1.8200 | 1.5800 | 1.7700 | +4.118% | 132 | 13,912 | -32.203% |
| 2026-09-08 | 1.8500 | 1.9800 | 1.7000 | 1.7000 | -22.727% | 468 | 13,941 | -29.412% |
| 2026-09-04 | 2.1500 | 2.2900 | 2.1200 | 2.2000 | -8.333% | 51 | 13,906 | -45.455% |
| 2026-09-03 | 2.7500 | 2.7500 | 2.2400 | 2.4000 | -9.774% | 76 | 13,854 | -50.000% |
| 2026-09-02 | 2.5600 | 2.6900 | 2.4600 | 2.6600 | +12.236% | 247 | 13,732 | -54.887% |
| 2026-09-01 | 2.5000 | 2.7500 | 2.3000 | 2.3700 | +4.405% | 73 | 13,730 | -49.367% |
| 2026-08-31 | 1.7500 | 2.3800 | 1.7500 | 2.2700 | +28.977% | 117 | 13,789 | -47.137% |
| 2026-08-28 | 1.8600 | 1.9000 | 1.7600 | 1.7600 | -9.278% | 207 | 13,741 | -31.818% |
| 2026-08-27 | 1.8700 | 2.0400 | 1.8400 | 1.9400 | -11.416% | 1,316 | 12,904 | -38.144% |
| 2026-08-26 | 2.2300 | 2.2600 | 2.1000 | 2.1900 | -5.195% | 315 | 12,835 | -45.205% |
| 2026-08-25 | 1.8800 | 2.3500 | 1.8500 | 2.3100 | +21.579% | 577 | 12,408 | -48.052% |
| 2026-08-24 | 2.1500 | 2.1500 | 1.8000 | 1.9000 | -2.062% | 167 | 12,307 | -36.842% |
| 2026-08-21 | 1.8600 | 2.2700 | 1.8600 | 1.9400 | +4.301% | 341 | 12,261 | -38.144% |
| 2026-08-20 | 2.0200 | 2.0700 | 1.7500 | 1.8600 | -13.488% | 138 | 12,201 | -35.484% |
| 2026-08-19 | 1.7500 | 2.3000 | 1.6500 | 2.1500 | +52.482% | 629 | 12,251 | -44.186% |
| 2026-08-18 | 1.4700 | 1.4900 | 1.3500 | 1.4100 | +16.529% | 277 | 12,175 | -14.894% |
| 2026-08-17 | 1.1000 | 1.2600 | 1.0800 | 1.2100 | +6.140% | 516 | 11,827 | -0.826% |
| 2026-08-14 | 1.0200 | 1.2000 | 1.0000 | 1.1400 | +1.786% | 385 | 11,837 | +5.263% |
| 2026-08-13 | 1.0000 | 1.2600 | 1.0000 | 1.1200 | +20.430% | 2,376 | 12,802 | +7.143% |
| 2026-08-12 | 0.9500 | 1.0000 | 0.9000 | 0.9300 | -16.964% | 351 | 12,676 | +29.032% |
| 2026-08-11 | 1.4000 | 1.4300 | 1.0700 | 1.1200 | -18.841% | 436 | 12,542 | +7.143% |
| 2026-08-10 | 1.1600 | 1.4600 | 1.1600 | 1.3800 | +12.195% | 3,790 | 10,080 | -13.043% |
| 2026-08-07 | 0.9700 | 1.2300 | 0.9100 | 1.2300 | +30.851% | 1,031 | 9,762 | -2.439% |
| 2026-08-06 | 0.9200 | 0.9600 | 0.8100 | 0.9400 | +17.500% | 484 | 9,584 | +27.660% |
| 2026-08-05 | 0.7400 | 0.8000 | 0.6800 | 0.8000 | +14.286% | 176 | 9,537 | +50.000% |
| 2026-08-04 | 0.6000 | 0.8300 | 0.5600 | 0.7000 | +6.061% | 491 | 9,295 | +71.429% |
| 2026-08-03 | 0.7400 | 0.7500 | 0.5600 | 0.6600 | +17.857% | 1,793 | 7,813 | +81.818% |
| 2026-07-31 | 0.5600 | 0.6700 | 0.5600 | 0.5600 | -6.667% | 139 | 7,798 | +114.286% |
| 2026-07-30 | 0.5300 | 0.6000 | 0.5100 | 0.6000 | -11.765% | 61 | 7,808 | +100.000% |
| 2026-07-29 | 0.7400 | 0.7500 | 0.6800 | 0.6800 | -4.225% | 78 | 7,822 | +76.471% |
| 2026-07-28 | 0.6200 | 0.7800 | 0.6200 | 0.7100 | +33.962% | 131 | 7,837 | +69.014% |
| 2026-07-27 | 0.4900 | 0.6100 | 0.4800 | 0.5300 | +10.417% | 2,571 | 5,487 | +126.415% |
| 2026-07-24 | 0.5300 | 0.5500 | 0.4800 | 0.4800 | -9.434% | 703 | 4,986 | +150.000% |
| 2026-07-23 | 0.5000 | 0.5600 | 0.5000 | 0.5300 | +10.417% | 80 | 4,910 | +126.415% |
| 2026-07-22 | 0.5300 | 0.5900 | 0.4800 | 0.4800 | -9.434% | 104 | 4,866 | +150.000% |
| 2026-07-21 | 0.4600 | 0.5300 | 0.4500 | 0.5300 | +12.766% | 1,733 | 3,877 | +126.415% |
| 2026-07-20 | 0.5600 | 0.5600 | 0.4700 | 0.4700 | -22.951% | 317 | 3,628 | +155.319% |
| 2026-07-17 | 0.7000 | 0.7500 | 0.5900 | 0.6100 | +1.667% | 1,299 | 2,383 | +96.721% |
| 2026-07-16 | 0.5300 | 0.6600 | 0.5300 | 0.6000 | +20.000% | 338 | 2,152 | +100.000% |
| 2026-07-15 | 0.4200 | 0.5200 | 0.3800 | 0.5000 | +31.579% | 115 | 2,125 | +140.000% |
| 2026-07-14 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | -15.556% | 34 | 2,106 | +215.789% |
| 2026-07-13 | 0.4000 | 0.5000 | 0.4000 | 0.4500 | +15.385% | 162 | 1,950 | +166.667% |
| 2026-07-10 | 0.3700 | 0.4400 | 0.3600 | 0.3900 | -2.500% | 142 | 1,890 | +207.692% |
| 2026-07-09 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 12 | 1,878 | +200.000% |
| 2026-07-08 | 0.4200 | 0.4500 | 0.4000 | 0.4000 | +5.263% | 96 | 1,792 | +200.000% |
| 2026-07-07 | 0.4000 | 0.4300 | 0.3800 | 0.3800 | +11.765% | 49 | 1,763 | +215.789% |
| 2026-07-06 | 0.3000 | 0.3400 | 0.2900 | 0.3400 | -19.048% | 300 | 1,966 | +252.941% |
| 2026-07-02 | 0.4200 | 0.4400 | 0.4200 | 0.4200 | +23.529% | 9 | 1,959 | +185.714% |
| 2026-07-01 | 0.5000 | 0.5000 | 0.3400 | 0.3400 | -12.821% | 93 | 1,950 | +252.941% |
| 2026-06-30 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | -4.878% | 73 | 1,929 | +207.692% |
| 2026-06-29 | 0.4400 | 0.4400 | 0.3800 | 0.4100 | -2.381% | 108 | 1,818 | +192.683% |
| 2026-06-26 | 0.3600 | 0.4300 | 0.3600 | 0.4200 | +16.667% | 90 | 1,809 | +185.714% |
| 2026-06-25 | 0.4400 | 0.4400 | 0.3500 | 0.3600 | -14.286% | 50 | 1,807 | +233.333% |
| 2026-06-24 | 0.6200 | 0.6300 | 0.3700 | 0.4200 | -26.316% | 237 | 1,702 | +185.714% |
| 2026-06-23 | 0.6000 | 0.6500 | 0.5700 | 0.5700 | -13.636% | 142 | 1,683 | +110.526% |
| 2026-06-22 | 0.7000 | 0.7200 | 0.6100 | 0.6600 | -10.811% | 210 | 1,547 | +81.818% |
| 2026-06-18 | 0.8000 | 0.9000 | 0.7000 | 0.7400 | -30.841% | 160 | 1,446 | +62.162% |
| 2026-06-16 | 1.0000 | 1.1100 | 1.0000 | 1.0700 | -2.727% | 54 | 1,399 | +12.150% |
| 2026-06-15 | 1.2200 | 1.2200 | 1.1000 | 1.1000 | -9.091% | 5 | 1,395 | +9.091% |
| 2026-06-12 | 1.3000 | 1.3000 | 1.1700 | 1.2100 | -0.820% | 22 | 1,375 | -0.826% |
| 2026-06-11 | 1.2800 | 1.3000 | 1.2200 | 1.2200 | +20.792% | 72 | 1,363 | -1.639% |
| 2026-06-10 | 0.9900 | 1.0400 | 0.9800 | 1.0100 | -4.717% | 155 | 1,259 | +18.812% |
| 2026-06-09 | 0.9000 | 1.0800 | 0.9000 | 1.0600 | +9.278% | 51 | 1,219 | +13.208% |
| 2026-06-08 | 1.2400 | 1.2400 | 0.9700 | 0.9700 | -28.148% | 25 | 1,194 | +23.711% |
| 2026-06-05 | 1.2500 | 1.3500 | 1.2500 | 1.3500 | +18.421% | 65 | 1,129 | -11.111% |
| 2026-06-04 | 1.2000 | 1.2000 | 1.1400 | 1.1400 | +8.571% | 20 | 1,109 | +5.263% |
| 2026-06-03 | 1.0500 | 1.0500 | 1.0200 | 1.0500 | -4.545% | 60 | 1,049 | +14.286% |
| 2026-06-02 | 1.0100 | 1.1000 | 1.0100 | 1.1000 | -5.172% | 12 | 1,039 | +9.091% |
| 2026-06-01 | 1.2200 | 1.2200 | 1.1600 | 1.1600 | -21.622% | 15 | 1,035 | +3.448% |
| 2026-05-27 | 1.1600 | 1.4800 | 1.1600 | 1.4800 | +23.333% | 12 | 1,023 | -18.919% |
| 2026-05-26 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | -3.226% | 13 | 1,010 | 0.000% |
| 2026-05-22 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 0.000% | 15 | 999 | -3.226% |
| 2026-05-21 | 1.0900 | 1.2400 | 1.0900 | 1.2400 | -2.362% | 12 | 989 | -3.226% |
| 2026-05-20 | 1.2500 | 1.2700 | 1.2200 | 1.2700 | +8.547% | 422 | 289 | -5.512% |
| 2026-05-19 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +13.592% | 15 | 274 | +2.564% |
| 2026-05-18 | 1.0200 | 1.0600 | 1.0000 | 1.0300 | -2.830% | 266 | 9 | +16.505% |
| 2026-05-15 | 1.0800 | 1.1100 | 1.0600 | 1.0600 | -17.829% | 3 | 6 | +13.208% |
| 2026-05-13 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -4.444% | 4 | 2 | -6.977% |
| 2026-05-11 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.000% | 2 | 2 | -11.111% |