PFE261120C00028000
PFE Nov 20 2026 28.00 Call
optionOPRA
EODOct 6, 2026
0.69USD+6.154%(+0.04)4,700Vol15,651OI
PFE261120C00028000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.7100 | 0.7700 | 0.6000 | 0.6900 | +6.154% | 4,700 | 11,735 | 0.000% |
| 2026-10-05 | 0.7700 | 0.8700 | 0.5900 | 0.6500 | -25.287% | 780 | 11,661 | +6.154% |
| 2026-10-02 | 1.0000 | 1.0200 | 0.7300 | 0.8700 | -17.143% | 650 | 11,565 | -20.690% |
| 2026-10-01 | 1.3000 | 1.3400 | 1.0500 | 1.0500 | -22.222% | 247 | 11,479 | -34.286% |
| 2026-09-30 | 1.4100 | 1.5600 | 1.3400 | 1.3500 | -4.930% | 73 | 11,429 | -48.889% |
| 2026-09-29 | 1.4400 | 1.4400 | 1.1900 | 1.4200 | -8.387% | 183 | 11,390 | -51.408% |
| 2026-09-28 | 1.2700 | 1.5500 | 1.2600 | 1.5500 | +6.897% | 89 | 11,375 | -55.484% |
| 2026-09-25 | 1.3000 | 1.4500 | 1.1400 | 1.4500 | +9.848% | 463 | 11,296 | -52.414% |
| 2026-09-24 | 1.2000 | 1.6000 | 1.2000 | 1.3200 | +14.783% | 1,324 | 10,660 | -47.727% |
| 2026-09-23 | 1.0100 | 1.1900 | 1.0100 | 1.1500 | +12.745% | 511 | 10,356 | -40.000% |
| 2026-09-22 | 0.8800 | 1.0800 | 0.8800 | 1.0200 | +7.368% | 450 | 10,239 | -32.353% |
| 2026-09-21 | 0.8800 | 1.0300 | 0.8400 | 0.9500 | +7.955% | 263 | 10,063 | -27.368% |
| 2026-09-18 | 0.8800 | 0.8900 | 0.8000 | 0.8800 | -5.376% | 472 | 9,638 | -21.591% |
| 2026-09-17 | 0.9500 | 1.0400 | 0.9300 | 0.9300 | -2.105% | 233 | 9,455 | -25.806% |
| 2026-09-16 | 0.9700 | 0.9800 | 0.8600 | 0.9500 | -1.042% | 313 | 9,214 | -27.368% |
| 2026-09-15 | 0.9300 | 0.9700 | 0.8400 | 0.9600 | -8.571% | 267 | 9,177 | -28.125% |
| 2026-09-14 | 1.2600 | 1.2600 | 1.0300 | 1.0500 | +6.061% | 798 | 9,205 | -34.286% |
| 2026-09-11 | 1.1000 | 1.1000 | 0.9300 | 0.9900 | -1.000% | 344 | 9,144 | -30.303% |
| 2026-09-10 | 1.1300 | 1.1300 | 0.9600 | 1.0000 | -18.033% | 232 | 9,105 | -31.000% |
| 2026-09-09 | 1.1300 | 1.2500 | 1.0900 | 1.2200 | +3.390% | 394 | 8,927 | -43.443% |
| 2026-09-08 | 1.2600 | 1.3500 | 1.0300 | 1.1800 | -22.368% | 834 | 8,894 | -41.525% |
| 2026-09-04 | 1.6300 | 1.6600 | 1.4900 | 1.5200 | -14.124% | 90 | 8,880 | -54.605% |
| 2026-09-03 | 1.8600 | 1.8600 | 1.5800 | 1.7700 | -9.694% | 364 | 8,832 | -61.017% |
| 2026-09-02 | 1.8500 | 2.0000 | 1.8200 | 1.9600 | +19.512% | 298 | 8,796 | -64.796% |
| 2026-09-01 | 1.9500 | 1.9500 | 1.6100 | 1.6400 | 0.000% | 176 | 8,851 | -57.927% |
| 2026-08-31 | 1.2200 | 1.7400 | 1.2000 | 1.6400 | +29.134% | 305 | 8,793 | -57.927% |
| 2026-08-28 | 1.3300 | 1.3500 | 1.2200 | 1.2700 | -5.926% | 77 | 8,766 | -45.669% |
| 2026-08-27 | 1.4100 | 1.4500 | 1.2500 | 1.3500 | -15.094% | 299 | 8,690 | -48.889% |
| 2026-08-26 | 1.6900 | 1.6900 | 1.4300 | 1.5900 | 0.000% | 119 | 8,643 | -56.604% |
| 2026-08-25 | 1.3000 | 1.7000 | 1.2700 | 1.5900 | +16.912% | 337 | 8,678 | -56.604% |
| 2026-08-24 | 1.4500 | 1.4500 | 1.2700 | 1.3600 | -4.895% | 634 | 8,290 | -49.265% |
| 2026-08-21 | 1.2700 | 1.6600 | 1.2500 | 1.4300 | +5.926% | 707 | 7,940 | -51.748% |
| 2026-08-20 | 1.4400 | 1.4700 | 1.2100 | 1.3500 | -11.184% | 564 | 7,892 | -48.889% |
| 2026-08-19 | 1.1300 | 1.6600 | 1.1100 | 1.5200 | +65.217% | 1,047 | 7,733 | -54.605% |
| 2026-08-18 | 0.9300 | 0.9500 | 0.8300 | 0.9200 | +26.027% | 1,799 | 6,232 | -25.000% |
| 2026-08-17 | 0.6600 | 0.8100 | 0.6600 | 0.7300 | +1.389% | 228 | 6,012 | -5.479% |
| 2026-08-14 | 0.6600 | 0.7600 | 0.6400 | 0.7200 | -2.703% | 187 | 5,833 | -4.167% |
| 2026-08-13 | 0.6600 | 0.8000 | 0.6000 | 0.7400 | +23.333% | 532 | 5,403 | -6.757% |
| 2026-08-12 | 0.6300 | 0.6300 | 0.5400 | 0.6000 | -15.493% | 166 | 5,292 | +15.000% |
| 2026-08-11 | 0.8700 | 0.9400 | 0.7000 | 0.7100 | -21.111% | 233 | 5,084 | -2.817% |
| 2026-08-10 | 0.7700 | 0.9800 | 0.7600 | 0.9000 | +12.500% | 1,837 | 3,709 | -23.333% |
| 2026-08-07 | 0.5600 | 0.8000 | 0.5600 | 0.8000 | +31.148% | 1,518 | 2,884 | -13.750% |
| 2026-08-06 | 0.5900 | 0.6200 | 0.5100 | 0.6100 | +19.608% | 475 | 2,453 | +13.115% |
| 2026-08-05 | 0.5100 | 0.5100 | 0.4400 | 0.5100 | +10.870% | 122 | 2,341 | +35.294% |
| 2026-08-04 | 0.3000 | 0.5300 | 0.3000 | 0.4600 | +4.545% | 572 | 1,826 | +50.000% |
| 2026-08-03 | 0.4500 | 0.4500 | 0.3800 | 0.4400 | +4.762% | 167 | 1,816 | +56.818% |
| 2026-07-31 | 0.3400 | 0.4300 | 0.3400 | 0.4200 | -4.545% | 176 | 1,649 | +64.286% |
| 2026-07-29 | 0.4600 | 0.4900 | 0.4400 | 0.4400 | -4.348% | 46 | 1,607 | +56.818% |
| 2026-07-28 | 0.3600 | 0.5000 | 0.3200 | 0.4600 | +35.294% | 289 | 1,562 | +50.000% |
| 2026-07-27 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | +17.241% | 107 | 1,461 | +102.941% |
| 2026-07-24 | 0.3500 | 0.3500 | 0.2900 | 0.2900 | -12.121% | 149 | 1,332 | +137.931% |
| 2026-07-23 | 0.3200 | 0.3500 | 0.3100 | 0.3300 | +13.793% | 17 | 1,315 | +109.091% |
| 2026-07-22 | 0.3500 | 0.3500 | 0.2900 | 0.2900 | -9.375% | 11 | 1,305 | +137.931% |
| 2026-07-21 | 0.3000 | 0.3300 | 0.3000 | 0.3200 | +3.226% | 92 | 1,285 | +115.625% |
| 2026-07-20 | 0.3700 | 0.3700 | 0.3100 | 0.3100 | -18.421% | 101 | 1,267 | +122.581% |
| 2026-07-17 | 0.4400 | 0.5000 | 0.3600 | 0.3800 | 0.000% | 21 | 1,266 | +81.579% |
| 2026-07-16 | 0.3500 | 0.4300 | 0.3500 | 0.3800 | +18.750% | 145 | 1,302 | +81.579% |
| 2026-07-15 | 0.2700 | 0.3200 | 0.2700 | 0.3200 | +33.333% | 57 | 1,298 | +115.625% |
| 2026-07-14 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | -14.286% | 14 | 1,284 | +187.500% |
| 2026-07-13 | 0.3000 | 0.3000 | 0.2600 | 0.2800 | +12.000% | 43 | 1,278 | +146.429% |
| 2026-07-10 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | -3.846% | 44 | 1,274 | +176.000% |
| 2026-07-09 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | -7.143% | 12 | 1,273 | +165.385% |
| 2026-07-08 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | +7.692% | 91 | 1,252 | +146.429% |
| 2026-07-07 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | +8.333% | 15 | 1,251 | +165.385% |
| 2026-07-06 | 0.2200 | 0.2400 | 0.1900 | 0.2400 | -11.111% | 12 | 1,246 | +187.500% |
| 2026-07-02 | 0.3000 | 0.3000 | 0.2500 | 0.2700 | +22.727% | 63 | 1,241 | +155.556% |
| 2026-07-01 | 0.2300 | 0.2300 | 0.1800 | 0.2200 | -15.385% | 199 | 1,057 | +213.636% |
| 2026-06-30 | 0.2400 | 0.2600 | 0.2100 | 0.2600 | -3.704% | 13 | 1,050 | +165.385% |
| 2026-06-29 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +8.000% | 1 | 1,049 | +155.556% |
| 2026-06-26 | 0.2600 | 0.2700 | 0.2300 | 0.2500 | +8.696% | 46 | 1,044 | +176.000% |
| 2026-06-25 | 0.3000 | 0.3000 | 0.2300 | 0.2300 | -14.815% | 9 | 1,043 | +200.000% |
| 2026-06-24 | 0.4000 | 0.4000 | 0.2500 | 0.2700 | -32.500% | 147 | 906 | +155.556% |
| 2026-06-23 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | -6.977% | 159 | 872 | +72.500% |
| 2026-06-22 | 0.4900 | 0.5100 | 0.4000 | 0.4300 | -18.868% | 349 | 732 | +60.465% |
| 2026-06-18 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | -32.911% | 51 | 698 | +30.189% |
| 2026-06-17 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | +6.757% | 11 | 693 | -12.658% |
| 2026-06-16 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | -8.642% | 49 | 645 | -6.757% |
| 2026-06-15 | 0.9200 | 0.9200 | 0.8100 | 0.8100 | +3.846% | 44 | 645 | -14.815% |
| 2026-06-12 | 0.9400 | 0.9400 | 0.7800 | 0.7800 | -9.302% | 12 | 635 | -11.538% |
| 2026-06-11 | 0.9100 | 0.9200 | 0.8600 | 0.8600 | +26.471% | 69 | 616 | -19.767% |
| 2026-06-10 | 0.6900 | 0.7400 | 0.6800 | 0.6800 | -6.849% | 393 | 296 | +1.471% |
| 2026-06-09 | 0.6300 | 0.7800 | 0.6300 | 0.7300 | +2.817% | 40 | 268 | -5.479% |
| 2026-06-08 | 0.8400 | 0.8400 | 0.6900 | 0.7100 | -28.283% | 7 | 262 | -2.817% |
| 2026-06-05 | 0.9700 | 1.0000 | 0.9600 | 0.9900 | +20.732% | 16 | 266 | -30.303% |
| 2026-06-04 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | +9.333% | 40 | 249 | -15.854% |
| 2026-06-03 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | -3.846% | 14 | 242 | -8.000% |
| 2026-06-02 | 0.7100 | 0.8100 | 0.7000 | 0.7800 | -2.500% | 42 | 212 | -11.538% |
| 2026-06-01 | 0.8500 | 0.8500 | 0.7600 | 0.8000 | -12.088% | 68 | 184 | -13.750% |
| 2026-05-29 | 1.0000 | 1.0000 | 0.9100 | 0.9100 | -3.191% | 79 | 173 | -24.176% |
| 2026-05-28 | 1.0000 | 1.0000 | 0.9400 | 0.9400 | -6.931% | 22 | 151 | -26.596% |
| 2026-05-27 | 0.9800 | 1.1500 | 0.9800 | 1.0100 | +16.092% | 41 | 140 | -31.683% |
| 2026-05-26 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -5.435% | 10 | 130 | -20.690% |
| 2026-05-22 | 0.9600 | 0.9600 | 0.8600 | 0.9200 | +2.222% | 31 | 109 | -25.000% |
| 2026-05-21 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -2.174% | 5 | 109 | -23.333% |
| 2026-05-20 | 0.9300 | 1.0000 | 0.9000 | 0.9200 | -1.075% | 20 | 97 | -25.000% |
| 2026-05-19 | 0.7900 | 0.9400 | 0.7100 | 0.9300 | +24.000% | 16 | 84 | -25.806% |
| 2026-05-18 | 0.7400 | 0.8000 | 0.7400 | 0.7500 | -5.063% | 72 | 42 | -8.000% |
| 2026-05-15 | 0.8100 | 0.8400 | 0.7900 | 0.7900 | -19.388% | 8 | 42 | -12.658% |
| 2026-05-14 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | -1.010% | 7 | 36 | -29.592% |
| 2026-05-13 | 0.8800 | 0.9900 | 0.8800 | 0.9900 | -1.000% | 6 | 30 | -30.303% |
| 2026-05-12 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 30 | 0 | -31.000% |