PFE261120P00025000
PFE Nov 20 2026 25.00 Put
optionOPRA
EODOct 6, 2026
0.25USD0.000%(0.00)275Vol59,347OI
PFE261120P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.2300 | 0.3000 | 0.2300 | 0.2500 | 0.000% | 275 | 59,118 | 0.000% |
| 2026-10-05 | 0.2200 | 0.3100 | 0.2200 | 0.2500 | +8.696% | 255 | 58,930 | 0.000% |
| 2026-10-02 | 0.1900 | 0.2800 | 0.1800 | 0.2300 | +27.778% | 35,213 | 24,510 | +8.696% |
| 2026-10-01 | 0.1500 | 0.1900 | 0.1500 | 0.1800 | +38.462% | 507 | 24,479 | +38.889% |
| 2026-09-30 | 0.1700 | 0.1700 | 0.1200 | 0.1300 | -18.750% | 430 | 24,435 | +92.308% |
| 2026-09-29 | 0.1600 | 0.1800 | 0.1600 | 0.1600 | +6.667% | 29 | 24,427 | +56.250% |
| 2026-09-28 | 0.1600 | 0.1700 | 0.1400 | 0.1500 | -11.765% | 603 | 24,534 | +66.667% |
| 2026-09-25 | 0.2200 | 0.2200 | 0.1600 | 0.1700 | -15.000% | 26 | 24,539 | +47.059% |
| 2026-09-24 | 0.2000 | 0.2100 | 0.1700 | 0.2000 | -9.091% | 31 | 24,549 | +25.000% |
| 2026-09-23 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | -12.000% | 84 | 24,556 | +13.636% |
| 2026-09-22 | 0.2700 | 0.3000 | 0.2400 | 0.2500 | -7.407% | 139 | 24,502 | 0.000% |
| 2026-09-21 | 0.2700 | 0.2900 | 0.2500 | 0.2700 | -12.903% | 20,490 | 5,462 | -7.407% |
| 2026-09-18 | 0.3600 | 0.3700 | 0.3100 | 0.3100 | +10.714% | 14 | 5,463 | -19.355% |
| 2026-09-17 | 0.3500 | 0.3500 | 0.2800 | 0.2800 | -22.222% | 282 | 5,444 | -10.714% |
| 2026-09-16 | 0.4100 | 0.4100 | 0.3500 | 0.3600 | 0.000% | 103 | 5,429 | -30.556% |
| 2026-09-15 | 0.3300 | 0.4000 | 0.3300 | 0.3600 | +12.500% | 348 | 5,240 | -30.556% |
| 2026-09-14 | 0.2800 | 0.3400 | 0.2800 | 0.3200 | -8.571% | 247 | 5,176 | -21.875% |
| 2026-09-11 | 0.3800 | 0.4000 | 0.3400 | 0.3500 | -10.256% | 142 | 5,082 | -28.571% |
| 2026-09-10 | 0.3900 | 0.4200 | 0.3800 | 0.3900 | +5.405% | 43 | 5,067 | -35.897% |
| 2026-09-09 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +5.714% | 19 | 5,067 | -32.432% |
| 2026-09-08 | 0.2800 | 0.3700 | 0.2800 | 0.3500 | +29.630% | 1,315 | 4,711 | -28.571% |
| 2026-09-04 | 0.2600 | 0.2700 | 0.2400 | 0.2700 | +12.500% | 54 | 4,676 | -7.407% |
| 2026-09-03 | 0.2100 | 0.2600 | 0.2100 | 0.2400 | +9.091% | 78 | 4,664 | +4.167% |
| 2026-09-02 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | -18.519% | 253 | 4,442 | +13.636% |
| 2026-09-01 | 0.2300 | 0.2900 | 0.2300 | 0.2700 | +3.846% | 387 | 4,545 | -7.407% |
| 2026-08-31 | 0.3500 | 0.3500 | 0.2500 | 0.2600 | -25.714% | 67 | 4,580 | -3.846% |
| 2026-08-28 | 0.3500 | 0.3700 | 0.3500 | 0.3500 | +6.061% | 606 | 4,632 | -28.571% |
| 2026-08-27 | 0.3500 | 0.3600 | 0.3300 | 0.3300 | +10.000% | 130 | 4,716 | -24.242% |
| 2026-08-26 | 0.3100 | 0.3100 | 0.2800 | 0.3000 | 0.000% | 36 | 4,721 | -16.667% |
| 2026-08-25 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | -9.091% | 58 | 4,758 | -16.667% |
| 2026-08-24 | 0.3800 | 0.3800 | 0.3300 | 0.3300 | -13.158% | 159 | 4,801 | -24.242% |
| 2026-08-21 | 0.3300 | 0.3800 | 0.3300 | 0.3800 | +5.556% | 16 | 4,800 | -34.211% |
| 2026-08-20 | 0.3700 | 0.4000 | 0.3500 | 0.3600 | +12.500% | 1,017 | 5,404 | -30.556% |
| 2026-08-19 | 0.2800 | 0.3500 | 0.2600 | 0.3200 | -27.273% | 262 | 5,487 | -21.875% |
| 2026-08-18 | 0.4400 | 0.4400 | 0.4100 | 0.4400 | -15.385% | 166 | 5,621 | -43.182% |
| 2026-08-17 | 0.5500 | 0.5500 | 0.5000 | 0.5200 | 0.000% | 114 | 5,589 | -51.923% |
| 2026-08-14 | 0.6000 | 0.6000 | 0.5000 | 0.5200 | -10.345% | 35 | 5,575 | -51.923% |
| 2026-08-13 | 0.5500 | 0.5800 | 0.5400 | 0.5800 | -18.310% | 97 | 5,493 | -56.897% |
| 2026-08-12 | 0.7100 | 0.7400 | 0.6800 | 0.7100 | +12.698% | 288 | 5,426 | -64.789% |
| 2026-08-11 | 0.5700 | 0.6500 | 0.5700 | 0.6300 | +14.545% | 82 | 5,446 | -60.317% |
| 2026-08-10 | 0.6300 | 0.6300 | 0.5100 | 0.5500 | -24.658% | 1,682 | 3,900 | -54.545% |
| 2026-08-07 | 0.7400 | 0.7400 | 0.6700 | 0.7300 | -8.750% | 62 | 3,896 | -65.753% |
| 2026-08-06 | 0.8700 | 0.9000 | 0.8000 | 0.8000 | -20.000% | 389 | 3,890 | -68.750% |
| 2026-08-05 | 1.1000 | 1.1500 | 1.0000 | 1.0000 | -13.793% | 40 | 3,885 | -75.000% |
| 2026-08-04 | 1.3500 | 1.3500 | 1.1000 | 1.1600 | -15.328% | 28 | 3,890 | -78.448% |
| 2026-08-03 | 1.2500 | 1.4100 | 1.2500 | 1.3700 | +3.788% | 1,283 | 3,324 | -81.752% |
| 2026-07-31 | 1.4200 | 1.4500 | 1.3100 | 1.3200 | -7.692% | 239 | 3,164 | -81.061% |
| 2026-07-30 | 1.4700 | 1.5400 | 1.4200 | 1.4300 | +13.492% | 38 | 3,139 | -82.517% |
| 2026-07-29 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | -1.563% | 10 | 3,132 | -80.159% |
| 2026-07-28 | 1.1700 | 1.3000 | 1.1500 | 1.2800 | -10.490% | 703 | 2,828 | -80.469% |
| 2026-07-27 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | -7.143% | 17 | 2,812 | -82.517% |
| 2026-07-24 | 1.6000 | 1.6100 | 1.5300 | 1.5400 | -3.750% | 241 | 2,701 | -83.766% |
| 2026-07-23 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | -1.840% | 5 | 2,702 | -84.375% |
| 2026-07-22 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 0.000% | 1 | 2,703 | -84.663% |
| 2026-07-21 | 1.6700 | 1.6800 | 1.6300 | 1.6300 | -2.976% | 546 | 2,456 | -84.663% |
| 2026-07-20 | 1.7200 | 1.7200 | 1.6500 | 1.6800 | +5.660% | 21 | 2,470 | -85.119% |
| 2026-07-17 | 1.4500 | 1.5900 | 1.4500 | 1.5900 | -9.659% | 15 | 2,456 | -84.277% |
| 2026-07-15 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -14.146% | 1 | 2,455 | -85.795% |
| 2026-07-14 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +5.128% | 50 | 2,405 | -87.805% |
| 2026-07-13 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -3.465% | 5 | 2,405 | -87.179% |
| 2026-07-10 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -0.980% | 3 | 2,402 | -87.624% |
| 2026-07-09 | 2.1400 | 2.1400 | 2.0400 | 2.0400 | -2.857% | 6 | 2,397 | -87.745% |
| 2026-07-08 | 2.0300 | 2.1000 | 2.0300 | 2.1000 | -4.545% | 7 | 2,392 | -88.095% |
| 2026-07-07 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | -6.383% | 3 | 2,389 | -88.636% |
| 2026-07-06 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | +15.764% | 117 | 2,277 | -89.362% |
| 2026-07-02 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -12.121% | 1 | 2,276 | -87.685% |
| 2026-07-01 | 2.1800 | 2.3100 | 2.1800 | 2.3100 | +16.080% | 2 | 2,277 | -89.177% |
| 2026-06-29 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -1.485% | 13 | 2,271 | -87.437% |
| 2026-06-26 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -14.768% | 5 | 2,271 | -87.624% |
| 2026-06-25 | 2.0800 | 2.3700 | 2.0300 | 2.3700 | +11.268% | 26 | 2,245 | -89.451% |
| 2026-06-24 | 1.7200 | 2.1500 | 1.7200 | 2.1300 | +25.294% | 361 | 2,155 | -88.263% |
| 2026-06-23 | 1.7500 | 1.7500 | 1.6700 | 1.7000 | +10.390% | 134 | 2,110 | -85.294% |
| 2026-06-22 | 1.4500 | 1.6500 | 1.4500 | 1.5400 | +2.667% | 297 | 1,869 | -83.766% |
| 2026-06-18 | 1.4500 | 1.7500 | 1.4500 | 1.5000 | +19.048% | 62 | 1,822 | -83.333% |
| 2026-06-16 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +7.692% | 1 | 1,822 | -80.159% |
| 2026-06-15 | 1.1500 | 1.2000 | 1.1500 | 1.1700 | -4.878% | 18 | 1,822 | -78.632% |
| 2026-06-12 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | +5.128% | 5 | 1,818 | -79.675% |
| 2026-06-11 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | -18.750% | 16 | 1,818 | -78.632% |
| 2026-06-10 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -0.690% | 5 | 1,813 | -82.639% |
| 2026-06-09 | 1.3700 | 1.5000 | 1.3600 | 1.4500 | -1.361% | 336 | 1,502 | -82.759% |
| 2026-06-08 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +3.521% | 2 | 1,500 | -82.993% |
| 2026-06-05 | 1.4000 | 1.4200 | 1.3400 | 1.4200 | -5.333% | 351 | 1,342 | -82.394% |
| 2026-06-04 | 1.4700 | 1.5000 | 1.4700 | 1.5000 | -8.537% | 6 | 1,340 | -83.333% |
| 2026-06-03 | 1.6500 | 1.6500 | 1.6200 | 1.6400 | -1.796% | 27 | 1,314 | -84.756% |
| 2026-06-02 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +5.696% | 1 | 1,314 | -85.030% |
| 2026-06-01 | 1.4500 | 1.6000 | 1.4500 | 1.5800 | +13.669% | 8 | 1,312 | -84.177% |
| 2026-05-29 | 1.4200 | 1.4400 | 1.3700 | 1.3900 | +4.511% | 46 | 1,313 | -82.014% |
| 2026-05-28 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -1.481% | 2 | 1,313 | -81.203% |
| 2026-05-27 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | -8.784% | 106 | 1,233 | -81.481% |
| 2026-05-26 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +4.965% | 2 | 1,233 | -83.108% |
| 2026-05-22 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -2.759% | 22 | 1,233 | -82.270% |
| 2026-05-21 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | -3.333% | 88 | 1,268 | -82.759% |
| 2026-05-20 | 1.5400 | 1.5700 | 1.4900 | 1.5000 | -4.459% | 346 | 1,020 | -83.333% |
| 2026-05-19 | 1.6500 | 1.6500 | 1.5700 | 1.5700 | -10.286% | 13 | 1,017 | -84.076% |
| 2026-05-18 | 1.7200 | 1.7900 | 1.7200 | 1.7500 | -3.315% | 600 | 551 | -85.714% |
| 2026-05-15 | 1.6500 | 1.8200 | 1.6200 | 1.8100 | +13.125% | 474 | 168 | -86.188% |
| 2026-05-14 | 1.5700 | 1.6100 | 1.5700 | 1.6000 | +3.896% | 186 | 1 | -84.375% |
| 2026-05-13 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 0.000% | 1 | 0 | -83.766% |