PFE261218C00015000
PFE Dec 18 2026 15.00 Call
optionOPRA
InactiveAug 20, 2026
13.20USD+10.368%(+1.24)2Vol25OI
PFE261218C00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +10.368% | 2 | 27 | 0.000% |
| 2026-08-17 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | +20.443% | 3 | 28 | +10.368% |
| 2026-07-24 | 9.9700 | 9.9700 | 9.9300 | 9.9300 | -0.799% | 2 | 28 | +32.931% |
| 2026-07-23 | 10.0500 | 10.0500 | 9.8800 | 10.0100 | -4.027% | 291 | 31 | +31.868% |
| 2026-07-22 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | +1.262% | 3 | 33 | +26.558% |
| 2026-07-16 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +11.714% | 1 | 33 | +28.155% |
| 2026-07-07 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | -11.175% | 2 | 31 | +43.167% |
| 2026-06-18 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -5.636% | 15 | 19 | +27.168% |
| 2026-05-12 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -3.930% | 1 | 19 | +20.000% |
| 2026-05-07 | 11.3000 | 11.5500 | 10.8000 | 11.4500 | -0.435% | 335 | 57 | +15.284% |
| 2026-04-30 | 11.7600 | 11.7600 | 11.5000 | 11.5000 | -6.504% | 4 | 55 | +14.783% |
| 2026-04-27 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +4.326% | 1 | 54 | +7.317% |
| 2026-04-24 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | +2.522% | 3 | 52 | +11.959% |
| 2026-04-23 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -5.738% | 1 | 52 | +14.783% |
| 2026-03-19 | 11.9000 | 12.2000 | 11.9000 | 12.2000 | -0.082% | 2 | 52 | +8.197% |
| 2026-02-06 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | +0.411% | 4 | 50 | +8.108% |
| 2026-02-05 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | +7.611% | 40 | 50 | +8.553% |
| 2026-01-29 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -5.042% | 2 | 58 | +16.814% |
| 2026-01-27 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +7.401% | 10 | 60 | +10.924% |
| 2026-01-26 | 11.0800 | 11.1000 | 11.0800 | 11.0800 | -0.628% | 18 | 70 | +19.134% |
| 2026-01-22 | 10.5500 | 11.1500 | 10.5500 | 11.1500 | +10.287% | 500 | 70 | +18.386% |
| 2026-01-13 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | +0.099% | 20 | 86 | +30.564% |
| 2026-01-12 | 10.3000 | 10.4500 | 10.1000 | 10.1000 | +0.498% | 21 | 66 | +30.693% |
| 2026-01-05 | 10.2000 | 10.2000 | 10.0500 | 10.0500 | -4.286% | 6 | 54 | +31.343% |
| 2026-01-02 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +4.270% | 1 | 54 | +25.714% |
| 2025-12-30 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -3.173% | 1 | 53 | +31.082% |
| 2025-12-18 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +1.961% | 1 | 53 | +26.923% |
| 2025-12-17 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -2.857% | 1 | 52 | +29.412% |
| 2025-12-16 | 11.0000 | 11.0000 | 10.5000 | 10.5000 | -2.778% | 2 | 52 | +25.714% |
| 2025-12-09 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +5.366% | 1 | 51 | +22.222% |
| 2025-12-02 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -5.530% | 1 | 50 | +28.780% |
| 2025-11-26 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +14.211% | 30 | 72 | +21.659% |
| 2025-11-20 | 9.8500 | 9.9000 | 9.5000 | 9.5000 | -5.473% | 30 | 72 | +38.947% |
| 2025-11-19 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -1.855% | 1 | 42 | +31.343% |
| 2025-11-14 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +5.676% | 1 | 41 | +28.906% |
| 2025-11-07 | 9.6900 | 9.6900 | 9.6500 | 9.6900 | -5.000% | 4 | 42 | +36.223% |
| 2025-11-06 | 10.5500 | 10.5500 | 9.6000 | 10.2000 | +10.151% | 200 | 42 | +29.412% |
| 2025-11-04 | 10.0000 | 10.0000 | 9.2600 | 9.2600 | -7.400% | 13 | 43 | +42.549% |
| 2025-10-27 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 1 | 53 | +32.000% |
| 2025-10-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -4.306% | 1 | 53 | +32.000% |
| 2025-10-09 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -7.930% | 12 | 53 | +26.316% |
| 2025-10-07 | 11.3700 | 11.3700 | 11.3500 | 11.3500 | -10.418% | 11 | 30 | +16.300% |
| 2025-10-03 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | +33.368% | 3 | 30 | +4.183% |
| 2025-09-30 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +8.571% | 5 | 27 | +38.947% |
| 2025-09-26 | 8.8000 | 8.8000 | 8.7500 | 8.7500 | -4.891% | 2 | 32 | +50.857% |
| 2025-09-24 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -0.541% | 5 | 30 | +43.478% |
| 2025-09-22 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -11.228% | 1 | 25 | +42.703% |
| 2025-08-18 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | +13.880% | 1 | 24 | +26.679% |
| 2025-07-30 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -6.154% | 2 | 23 | +44.262% |
| 2025-07-28 | 9.7800 | 9.7800 | 9.7500 | 9.7500 | -6.250% | 15 | 21 | +35.385% |
| 2025-07-24 | 10.3500 | 10.4000 | 10.3500 | 10.4000 | -0.763% | 50 | 21 | +26.923% |
| 2025-07-03 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +12.086% | 2 | 25 | +25.954% |
| 2025-06-17 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +1.630% | 1 | 25 | +41.176% |
| 2025-06-09 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +7.981% | 1 | 25 | +43.478% |
| 2025-05-20 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | +5.839% | 2 | 25 | +54.930% |
| 2025-05-08 | 8.5000 | 8.5000 | 7.9500 | 8.0500 | -9.040% | 2,280 | 25 | +63.975% |
| 2025-04-29 | 8.8000 | 8.8500 | 8.8000 | 8.8500 | +14.637% | 11 | 371 | +49.153% |
| 2025-04-24 | 7.5000 | 7.7200 | 7.5000 | 7.7200 | +1.579% | 10 | 382 | +70.984% |
| 2025-04-17 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +4.110% | 2 | 392 | +73.684% |
| 2025-04-16 | 7.1500 | 7.3000 | 7.1500 | 7.3000 | -0.545% | 12 | 392 | +80.822% |
| 2025-04-14 | 7.2000 | 7.3400 | 7.1000 | 7.3400 | +4.708% | 89 | 382 | +79.837% |
| 2025-04-11 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +0.143% | 20 | 459 | +88.302% |
| 2025-04-10 | 6.9000 | 7.0000 | 6.5500 | 7.0000 | -5.405% | 32 | 464 | +88.571% |
| 2025-04-09 | 6.5000 | 7.4000 | 6.5000 | 7.4000 | +5.714% | 64 | 454 | +78.378% |
| 2025-04-08 | 7.8500 | 7.8500 | 7.0000 | 7.0000 | -5.405% | 30 | 477 | +88.571% |
| 2025-04-07 | 7.2000 | 7.4000 | 7.2000 | 7.4000 | -10.303% | 10 | 447 | +78.378% |
| 2025-04-04 | 9.0000 | 9.0000 | 8.2500 | 8.2500 | -12.698% | 62 | 447 | +60.000% |
| 2025-04-03 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -5.025% | 70 | 432 | +39.683% |
| 2025-04-01 | 9.9000 | 9.9500 | 9.9000 | 9.9500 | +0.913% | 12 | 432 | +32.663% |
| 2025-03-31 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | -4.272% | 4 | 420 | +33.874% |
| 2025-03-27 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -5.936% | 10 | 416 | +28.155% |
| 2025-03-25 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +2.050% | 11 | 407 | +20.548% |
| 2025-03-14 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | -5.877% | 8 | 396 | +23.020% |
| 2025-03-11 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -2.979% | 10 | 392 | +15.789% |
| 2025-03-07 | 11.9000 | 11.9000 | 11.7500 | 11.7500 | +2.174% | 68 | 382 | +12.340% |
| 2025-03-06 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +4.545% | 2 | 382 | +14.783% |
| 2025-03-04 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -1.786% | 1 | 380 | +20.000% |
| 2025-03-03 | 11.9000 | 11.9000 | 11.2000 | 11.2000 | -1.754% | 26 | 380 | +17.857% |
| 2025-02-27 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -1.724% | 8 | 362 | +15.789% |
| 2025-02-26 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -4.369% | 12 | 362 | +13.793% |
| 2025-02-25 | 12.0000 | 12.1300 | 12.0000 | 12.1300 | +4.120% | 11 | 360 | +8.821% |
| 2025-02-21 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +5.909% | 40 | 360 | +13.305% |
| 2025-02-19 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +2.326% | 2 | 360 | +20.000% |
| 2025-02-14 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -0.463% | 2 | 357 | +22.791% |
| 2025-02-11 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -3.571% | 2 | 357 | +22.222% |
| 2025-02-06 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -4.274% | 30 | 357 | +17.857% |
| 2025-02-05 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +7.339% | 1 | 327 | +12.821% |
| 2025-02-04 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -5.628% | 1 | 326 | +21.101% |
| 2025-02-03 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -2.119% | 8 | 325 | +14.286% |
| 2025-01-29 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -2.881% | 179 | 325 | +11.864% |
| 2025-01-27 | 11.9000 | 12.1500 | 11.9000 | 12.1500 | +8.000% | 21 | 325 | +8.642% |
| 2025-01-24 | 11.4300 | 11.4300 | 11.2000 | 11.2500 | -1.747% | 146 | 335 | +17.333% |
| 2025-01-23 | 11.5000 | 11.8500 | 11.1400 | 11.4500 | -0.261% | 3,682 | 324 | +15.284% |
| 2025-01-16 | 11.1000 | 11.4800 | 11.1000 | 11.4800 | +1.593% | 11 | 398 | +14.983% |
| 2025-01-15 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -9.600% | 1 | 407 | +16.814% |
| 2025-01-07 | 12.4000 | 12.5000 | 12.4000 | 12.5000 | +2.041% | 21 | 406 | +5.600% |
| 2025-01-06 | 12.2000 | 12.2500 | 12.2000 | 12.2500 | +4.970% | 2 | 423 | +7.755% |
| 2025-01-03 | 11.5000 | 11.6700 | 11.5000 | 11.6700 | +0.172% | 34 | 425 | +13.111% |
| 2025-01-02 | 11.7000 | 11.7000 | 11.6500 | 11.6500 | +0.866% | 3 | 432 | +13.305% |
| 2024-12-31 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -0.431% | 55 | 433 | +14.286% |
| 2024-12-30 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -0.429% | 2 | 433 | +13.793% |
| 2024-12-27 | 11.7500 | 11.7500 | 11.6500 | 11.6500 | -0.427% | 6 | 435 | +13.305% |
| 2024-12-24 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +1.739% | 4 | 436 | +12.821% |
| 2024-12-20 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 0.000% | 1 | 436 | +14.783% |
| 2024-12-17 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +11.004% | 1 | 435 | +14.783% |
| 2024-12-11 | 10.6400 | 10.6400 | 10.3500 | 10.3600 | -4.516% | 4 | 434 | +27.413% |
| 2024-12-06 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +1.402% | 6 | 434 | +21.659% |
| 2024-12-04 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -2.639% | 11 | 431 | +23.364% |
| 2024-11-26 | 11.0000 | 11.0000 | 10.9000 | 10.9900 | -3.596% | 10 | 420 | +20.109% |
| 2024-11-25 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +10.145% | 4 | 410 | +15.789% |
| 2024-11-21 | 10.4000 | 10.4000 | 10.0300 | 10.3500 | +2.475% | 17 | 404 | +27.536% |
| 2024-11-20 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -1.174% | 2 | 404 | +30.693% |
| 2024-11-19 | 10.0300 | 10.2600 | 10.0300 | 10.2200 | +1.088% | 4 | 402 | +29.159% |
| 2024-11-18 | 10.2500 | 10.7000 | 10.0900 | 10.1100 | +0.198% | 16 | 400 | +30.564% |
| 2024-11-15 | 10.0000 | 10.5000 | 9.8000 | 10.0900 | -9.099% | 42 | 389 | +30.823% |
| 2024-11-14 | 11.9500 | 11.9500 | 11.1000 | 11.1000 | -2.632% | 18 | 374 | +18.919% |
| 2024-11-13 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +1.786% | 1 | 356 | +15.789% |
| 2024-11-12 | 11.5500 | 12.2000 | 11.2000 | 11.2000 | -3.030% | 16 | 355 | +17.857% |
| 2024-11-11 | 11.7900 | 11.8000 | 11.5500 | 11.5500 | -4.229% | 255 | 339 | +14.286% |
| 2024-11-08 | 12.2000 | 12.2000 | 12.0000 | 12.0600 | -3.133% | 46 | 149 | +9.453% |
| 2024-11-07 | 12.5000 | 12.5000 | 12.4500 | 12.4500 | +1.220% | 140 | 126 | +6.024% |
| 2024-11-06 | 12.3000 | 12.5000 | 12.3000 | 12.3000 | -10.219% | 17 | 147 | +7.317% |
| 2024-10-25 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -0.218% | 2 | 143 | -3.650% |
| 2024-10-22 | 13.8000 | 13.8000 | 13.7300 | 13.7300 | -1.929% | 10 | 143 | -3.860% |
| 2024-10-21 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -0.709% | 1 | 133 | -5.714% |
| 2024-10-11 | 14.1000 | 14.2000 | 14.1000 | 14.1000 | -7.843% | 16 | 133 | -6.383% |
| 2024-10-09 | 15.3000 | 15.3000 | 15.2000 | 15.3000 | +6.993% | 29 | 125 | -13.725% |
| 2024-10-08 | 14.3500 | 14.3500 | 14.3000 | 14.3000 | 0.000% | 4 | 152 | -7.692% |
| 2024-10-07 | 14.6000 | 14.6000 | 14.3000 | 14.3000 | +7.116% | 20 | 148 | -7.692% |
| 2024-10-03 | 13.5000 | 13.5000 | 13.3500 | 13.3500 | -2.909% | 11 | 148 | -1.124% |
| 2024-10-01 | 13.8000 | 13.8000 | 13.7500 | 13.7500 | -3.169% | 6 | 138 | -4.000% |
| 2024-09-25 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -5.333% | 2 | 137 | -7.042% |
| 2024-09-18 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -4.092% | 1 | 137 | -12.000% |
| 2024-09-16 | 14.9000 | 15.6400 | 14.9000 | 15.6400 | +8.611% | 10 | 138 | -15.601% |
| 2024-09-12 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | 0.000% | 1 | 142 | -8.333% |
| 2024-09-11 | 14.6000 | 14.6000 | 14.4000 | 14.4000 | -2.703% | 20 | 141 | -8.333% |
| 2024-09-10 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +2.069% | 9 | 122 | -10.811% |
| 2024-09-09 | 14.2000 | 14.5000 | 14.2000 | 14.5000 | +8.209% | 18 | 123 | -8.966% |
| 2024-09-04 | 14.2000 | 14.2000 | 13.4000 | 13.4000 | -0.741% | 7 | 141 | -1.493% |
| 2024-09-03 | 14.0000 | 14.0000 | 13.5000 | 13.5000 | -4.930% | 45 | 134 | -2.222% |
| 2024-08-30 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +6.287% | 4 | 92 | -7.042% |
| 2024-08-29 | 13.3600 | 13.3600 | 13.3600 | 13.3600 | -3.538% | 1 | 92 | -1.198% |
| 2024-08-22 | 13.9000 | 13.9000 | 13.8500 | 13.8500 | -1.773% | 11 | 92 | -4.693% |
| 2024-08-21 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +0.714% | 11 | 82 | -6.383% |
| 2024-08-19 | 13.8000 | 14.0000 | 13.8000 | 14.0000 | +4.089% | 5 | 93 | -5.714% |
| 2024-08-16 | 13.1000 | 13.4500 | 13.1000 | 13.4500 | -3.929% | 12 | 96 | -1.859% |
| 2024-08-13 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +2.941% | 1 | 91 | -5.714% |
| 2024-08-12 | 13.9000 | 13.9000 | 13.6000 | 13.6000 | -2.857% | 11 | 91 | -2.941% |
| 2024-08-08 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -0.709% | 35 | 80 | -5.714% |
| 2024-08-07 | 14.8000 | 14.8000 | 14.0500 | 14.1000 | -4.730% | 15 | 45 | -6.383% |
| 2024-08-05 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -4.516% | 1 | 32 | -10.811% |
| 2024-08-01 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -2.516% | 30 | 31 | -14.839% |
| 2024-07-31 | 15.8000 | 16.1700 | 15.8000 | 15.9000 | -5.357% | 12 | 46 | -16.981% |
| 2024-07-30 | 16.3000 | 16.8000 | 15.5000 | 16.8000 | +5.329% | 16 | 50 | -21.429% |
| 2024-07-29 | 15.7000 | 15.9500 | 15.7000 | 15.9500 | +1.592% | 10 | 40 | -17.241% |
| 2024-07-26 | 15.6700 | 16.2500 | 15.6700 | 15.7000 | +4.319% | 63 | 45 | -15.924% |
| 2024-07-25 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +0.736% | 1 | 54 | -12.292% |
| 2024-07-22 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | -2.353% | 10 | 53 | -11.647% |
| 2024-07-18 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -2.111% | 1 | 43 | -13.725% |
| 2024-07-16 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | +14.088% | 1 | 42 | -15.547% |
| 2024-07-11 | 13.7600 | 13.7600 | 13.7000 | 13.7000 | +4.740% | 21 | 41 | -3.650% |
| 2024-07-10 | 13.0800 | 13.0800 | 13.0800 | 13.0800 | 0.000% | 20 | 20 | +0.917% |