Dark

PFE20261218C15
PFE Dec 18 2026 15.00 Call (PFE261218C00015000)
option OPRA

EOD

Jul 7, 2026

9.22-11.175%(-1.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	9.2200	9.2200	9.2200	9.2200	-11.175%	2	33	0.000%
2026-06-18	10.3800	10.3800	10.3800	10.3800	-5.636%	15	19	-11.175%
2026-05-12	11.0000	11.0000	11.0000	11.0000	-3.930%	1	19	-16.182%
2026-05-07	11.3000	11.5500	10.8000	11.4500	-0.435%	335	19	-19.476%
2026-04-30	11.7600	11.7600	11.5000	11.5000	-6.504%	4	57	-19.826%
2026-04-27	12.3000	12.3000	12.3000	12.3000	+4.326%	1	55	-25.041%
2026-04-24	11.7900	11.7900	11.7900	11.7900	+2.522%	3	54	-21.798%
2026-04-23	11.5000	11.5000	11.5000	11.5000	-5.738%	1	52	-19.826%
2026-03-19	11.9000	12.2000	11.9000	12.2000	-0.082%	2	52	-24.426%
2026-02-06	12.2100	12.2100	12.2100	12.2100	+0.411%	4	50	-24.488%
2026-02-05	12.1600	12.1600	12.1600	12.1600	+7.611%	40	50	-24.178%
2026-01-29	11.3000	11.3000	11.3000	11.3000	-5.042%	2	58	-18.407%
2026-01-27	11.9000	11.9000	11.9000	11.9000	+7.401%	10	60	-22.521%
2026-01-26	11.0800	11.1000	11.0800	11.0800	-0.628%	18	70	-16.787%
2026-01-22	10.5500	11.1500	10.5500	11.1500	+10.287%	500	70	-17.309%
2026-01-13	10.1100	10.1100	10.1100	10.1100	+0.099%	20	86	-8.803%
2026-01-12	10.3000	10.4500	10.1000	10.1000	+0.498%	21	66	-8.713%
2026-01-05	10.2000	10.2000	10.0500	10.0500	-4.286%	6	54	-8.259%
2026-01-02	10.5000	10.5000	10.5000	10.5000	+4.270%	1	54	-12.190%
2025-12-30	10.0700	10.0700	10.0700	10.0700	-3.173%	1	53	-8.441%
2025-12-18	10.4000	10.4000	10.4000	10.4000	+1.961%	1	53	-11.346%
2025-12-17	10.2000	10.2000	10.2000	10.2000	-2.857%	1	52	-9.608%
2025-12-16	11.0000	11.0000	10.5000	10.5000	-2.778%	2	52	-12.190%
2025-12-09	10.8000	10.8000	10.8000	10.8000	+5.366%	1	51	-14.630%
2025-12-02	10.2500	10.2500	10.2500	10.2500	-5.530%	1	50	-10.049%
2025-11-26	10.8500	10.8500	10.8500	10.8500	+14.211%	30	72	-15.023%
2025-11-20	9.8500	9.9000	9.5000	9.5000	-5.473%	30	72	-2.947%
2025-11-19	10.0500	10.0500	10.0500	10.0500	-1.855%	1	42	-8.259%
2025-11-14	10.2400	10.2400	10.2400	10.2400	+5.676%	1	41	-9.961%
2025-11-07	9.6900	9.6900	9.6500	9.6900	-5.000%	4	42	-4.850%
2025-11-06	10.5500	10.5500	9.6000	10.2000	+10.151%	200	42	-9.608%
2025-11-04	10.0000	10.0000	9.2600	9.2600	-7.400%	13	43	-0.432%
2025-10-27	10.0000	10.0000	10.0000	10.0000	0.000%	1	53	-7.800%
2025-10-10	10.0000	10.0000	10.0000	10.0000	-4.306%	1	53	-7.800%
2025-10-09	10.4500	10.4500	10.4500	10.4500	-7.930%	12	53	-11.770%
2025-10-07	11.3700	11.3700	11.3500	11.3500	-10.418%	11	30	-18.767%
2025-10-03	12.6700	12.6700	12.6700	12.6700	+33.368%	3	30	-27.230%
2025-09-30	9.5000	9.5000	9.5000	9.5000	+8.571%	5	27	-2.947%
2025-09-26	8.8000	8.8000	8.7500	8.7500	-4.891%	2	32	+5.371%
2025-09-24	9.2000	9.2000	9.2000	9.2000	-0.541%	5	30	+0.217%
2025-09-22	9.2500	9.2500	9.2500	9.2500	-11.228%	1	25	-0.324%
2025-08-18	10.4200	10.4200	10.4200	10.4200	+13.880%	1	24	-11.516%
2025-07-30	9.1500	9.1500	9.1500	9.1500	-6.154%	2	23	+0.765%
2025-07-28	9.7800	9.7800	9.7500	9.7500	-6.250%	15	21	-5.436%
2025-07-24	10.3500	10.4000	10.3500	10.4000	-0.763%	50	21	-11.346%
2025-07-03	10.4800	10.4800	10.4800	10.4800	+12.086%	2	25	-12.023%
2025-06-17	9.3500	9.3500	9.3500	9.3500	+1.630%	1	25	-1.390%
2025-06-09	9.2000	9.2000	9.2000	9.2000	+7.981%	1	25	+0.217%
2025-05-20	8.5200	8.5200	8.5200	8.5200	+5.839%	2	25	+8.216%
2025-05-08	8.5000	8.5000	7.9500	8.0500	-9.040%	2,280	25	+14.534%
2025-04-29	8.8000	8.8500	8.8000	8.8500	+14.637%	11	371	+4.181%
2025-04-24	7.5000	7.7200	7.5000	7.7200	+1.579%	10	382	+19.430%
2025-04-17	7.6000	7.6000	7.6000	7.6000	+4.110%	2	392	+21.316%
2025-04-16	7.1500	7.3000	7.1500	7.3000	-0.545%	12	392	+26.301%
2025-04-14	7.2000	7.3400	7.1000	7.3400	+4.708%	89	382	+25.613%
2025-04-11	7.0100	7.0100	7.0100	7.0100	+0.143%	20	459	+31.526%
2025-04-10	6.9000	7.0000	6.5500	7.0000	-5.405%	32	464	+31.714%
2025-04-09	6.5000	7.4000	6.5000	7.4000	+5.714%	64	454	+24.595%
2025-04-08	7.8500	7.8500	7.0000	7.0000	-5.405%	30	477	+31.714%
2025-04-07	7.2000	7.4000	7.2000	7.4000	-10.303%	10	447	+24.595%
2025-04-04	9.0000	9.0000	8.2500	8.2500	-12.698%	62	447	+11.758%
2025-04-03	9.4500	9.4500	9.4500	9.4500	-5.025%	70	432	-2.434%
2025-04-01	9.9000	9.9500	9.9000	9.9500	+0.913%	12	432	-7.337%
2025-03-31	9.8600	9.8600	9.8600	9.8600	-4.272%	4	420	-6.491%
2025-03-27	10.3000	10.3000	10.3000	10.3000	-5.936%	10	416	-10.485%
2025-03-25	10.9500	10.9500	10.9500	10.9500	+2.050%	11	407	-15.799%
2025-03-14	10.7300	10.7300	10.7300	10.7300	-5.877%	8	396	-14.073%
2025-03-11	11.4000	11.4000	11.4000	11.4000	-2.979%	10	392	-19.123%
2025-03-07	11.9000	11.9000	11.7500	11.7500	+2.174%	68	382	-21.532%
2025-03-06	11.5000	11.5000	11.5000	11.5000	+4.545%	2	382	-19.826%
2025-03-04	11.0000	11.0000	11.0000	11.0000	-1.786%	1	380	-16.182%
2025-03-03	11.9000	11.9000	11.2000	11.2000	-1.754%	26	380	-17.679%
2025-02-27	11.4000	11.4000	11.4000	11.4000	-1.724%	8	362	-19.123%
2025-02-26	11.6000	11.6000	11.6000	11.6000	-4.369%	12	362	-20.517%
2025-02-25	12.0000	12.1300	12.0000	12.1300	+4.120%	11	360	-23.990%
2025-02-21	11.6500	11.6500	11.6500	11.6500	+5.909%	40	360	-20.858%
2025-02-19	11.0000	11.0000	11.0000	11.0000	+2.326%	2	360	-16.182%
2025-02-14	10.7500	10.7500	10.7500	10.7500	-0.463%	2	357	-14.233%
2025-02-11	10.8000	10.8000	10.8000	10.8000	-3.571%	2	357	-14.630%
2025-02-06	11.2000	11.2000	11.2000	11.2000	-4.274%	30	357	-17.679%
2025-02-05	11.7000	11.7000	11.7000	11.7000	+7.339%	1	327	-21.197%
2025-02-04	10.9000	10.9000	10.9000	10.9000	-5.628%	1	326	-15.413%
2025-02-03	11.5500	11.5500	11.5500	11.5500	-2.119%	8	325	-20.173%
2025-01-29	11.8000	11.8000	11.8000	11.8000	-2.881%	179	325	-21.864%
2025-01-27	11.9000	12.1500	11.9000	12.1500	+8.000%	21	325	-24.115%
2025-01-24	11.4300	11.4300	11.2000	11.2500	-1.747%	146	335	-18.044%
2025-01-23	11.5000	11.8500	11.1400	11.4500	-0.261%	3,682	324	-19.476%
2025-01-16	11.1000	11.4800	11.1000	11.4800	+1.593%	11	398	-19.686%
2025-01-15	11.3000	11.3000	11.3000	11.3000	-9.600%	1	407	-18.407%
2025-01-07	12.4000	12.5000	12.4000	12.5000	+2.041%	21	406	-26.240%
2025-01-06	12.2000	12.2500	12.2000	12.2500	+4.970%	2	423	-24.735%
2025-01-03	11.5000	11.6700	11.5000	11.6700	+0.172%	34	425	-20.994%
2025-01-02	11.7000	11.7000	11.6500	11.6500	+0.866%	3	432	-20.858%
2024-12-31	11.5500	11.5500	11.5500	11.5500	-0.431%	55	433	-20.173%
2024-12-30	11.6000	11.6000	11.6000	11.6000	-0.429%	2	433	-20.517%
2024-12-27	11.7500	11.7500	11.6500	11.6500	-0.427%	6	435	-20.858%
2024-12-24	11.7000	11.7000	11.7000	11.7000	+1.739%	4	436	-21.197%
2024-12-20	11.5000	11.5000	11.5000	11.5000	0.000%	1	436	-19.826%
2024-12-17	11.5000	11.5000	11.5000	11.5000	+11.004%	1	435	-19.826%
2024-12-11	10.6400	10.6400	10.3500	10.3600	-4.516%	4	434	-11.004%
2024-12-06	10.8500	10.8500	10.8500	10.8500	+1.402%	6	434	-15.023%
2024-12-04	10.7000	10.7000	10.7000	10.7000	-2.639%	11	431	-13.832%
2024-11-26	11.0000	11.0000	10.9000	10.9900	-3.596%	10	420	-16.106%
2024-11-25	11.4000	11.4000	11.4000	11.4000	+10.145%	4	410	-19.123%
2024-11-21	10.4000	10.4000	10.0300	10.3500	+2.475%	17	404	-10.918%
2024-11-20	10.1000	10.1000	10.1000	10.1000	-1.174%	2	404	-8.713%
2024-11-19	10.0300	10.2600	10.0300	10.2200	+1.088%	4	402	-9.785%
2024-11-18	10.2500	10.7000	10.0900	10.1100	+0.198%	16	400	-8.803%
2024-11-15	10.0000	10.5000	9.8000	10.0900	-9.099%	42	389	-8.622%
2024-11-14	11.9500	11.9500	11.1000	11.1000	-2.632%	18	374	-16.937%
2024-11-13	11.4000	11.4000	11.4000	11.4000	+1.786%	1	356	-19.123%
2024-11-12	11.5500	12.2000	11.2000	11.2000	-3.030%	16	355	-17.679%
2024-11-11	11.7900	11.8000	11.5500	11.5500	-4.229%	255	339	-20.173%
2024-11-08	12.2000	12.2000	12.0000	12.0600	-3.133%	46	149	-23.549%
2024-11-07	12.5000	12.5000	12.4500	12.4500	+1.220%	140	126	-25.944%
2024-11-06	12.3000	12.5000	12.3000	12.3000	-10.219%	17	147	-25.041%
2024-10-25	13.7000	13.7000	13.7000	13.7000	-0.218%	2	143	-32.701%
2024-10-22	13.8000	13.8000	13.7300	13.7300	-1.929%	10	143	-32.848%
2024-10-21	14.0000	14.0000	14.0000	14.0000	-0.709%	1	133	-34.143%
2024-10-11	14.1000	14.2000	14.1000	14.1000	-7.843%	16	133	-34.610%
2024-10-09	15.3000	15.3000	15.2000	15.3000	+6.993%	29	125	-39.739%
2024-10-08	14.3500	14.3500	14.3000	14.3000	0.000%	4	152	-35.524%
2024-10-07	14.6000	14.6000	14.3000	14.3000	+7.116%	20	148	-35.524%
2024-10-03	13.5000	13.5000	13.3500	13.3500	-2.909%	11	148	-30.936%
2024-10-01	13.8000	13.8000	13.7500	13.7500	-3.169%	6	138	-32.945%
2024-09-25	14.2000	14.2000	14.2000	14.2000	-5.333%	2	137	-35.070%
2024-09-18	15.0000	15.0000	15.0000	15.0000	-4.092%	1	137	-38.533%
2024-09-16	14.9000	15.6400	14.9000	15.6400	+8.611%	10	138	-41.049%
2024-09-12	14.4000	14.4000	14.4000	14.4000	0.000%	1	142	-35.972%
2024-09-11	14.6000	14.6000	14.4000	14.4000	-2.703%	20	141	-35.972%
2024-09-10	14.8000	14.8000	14.8000	14.8000	+2.069%	9	122	-37.703%
2024-09-09	14.2000	14.5000	14.2000	14.5000	+8.209%	18	123	-36.414%
2024-09-04	14.2000	14.2000	13.4000	13.4000	-0.741%	7	141	-31.194%
2024-09-03	14.0000	14.0000	13.5000	13.5000	-4.930%	45	134	-31.704%
2024-08-30	14.2000	14.2000	14.2000	14.2000	+6.287%	4	92	-35.070%
2024-08-29	13.3600	13.3600	13.3600	13.3600	-3.538%	1	92	-30.988%
2024-08-22	13.9000	13.9000	13.8500	13.8500	-1.773%	11	92	-33.430%
2024-08-21	14.1000	14.1000	14.1000	14.1000	+0.714%	11	82	-34.610%
2024-08-19	13.8000	14.0000	13.8000	14.0000	+4.089%	5	93	-34.143%
2024-08-16	13.1000	13.4500	13.1000	13.4500	-3.929%	12	96	-31.450%
2024-08-13	14.0000	14.0000	14.0000	14.0000	+2.941%	1	91	-34.143%
2024-08-12	13.9000	13.9000	13.6000	13.6000	-2.857%	11	91	-32.206%
2024-08-08	14.0000	14.0000	14.0000	14.0000	-0.709%	35	80	-34.143%
2024-08-07	14.8000	14.8000	14.0500	14.1000	-4.730%	15	45	-34.610%
2024-08-05	14.8000	14.8000	14.8000	14.8000	-4.516%	1	32	-37.703%
2024-08-01	15.5000	15.5000	15.5000	15.5000	-2.516%	30	31	-40.516%
2024-07-31	15.8000	16.1700	15.8000	15.9000	-5.357%	12	46	-42.013%
2024-07-30	16.3000	16.8000	15.5000	16.8000	+5.329%	16	50	-45.119%
2024-07-29	15.7000	15.9500	15.7000	15.9500	+1.592%	10	40	-42.194%
2024-07-26	15.6700	16.2500	15.6700	15.7000	+4.319%	63	45	-41.274%
2024-07-25	15.0500	15.0500	15.0500	15.0500	+0.736%	1	54	-38.738%
2024-07-22	14.9400	14.9400	14.9400	14.9400	-2.353%	10	53	-38.286%
2024-07-18	15.3000	15.3000	15.3000	15.3000	-2.111%	1	43	-39.739%
2024-07-16	15.6300	15.6300	15.6300	15.6300	+14.088%	1	42	-41.011%
2024-07-11	13.7600	13.7600	13.7000	13.7000	+4.740%	21	41	-32.701%
2024-07-10	13.0800	13.0800	13.0800	13.0800	0.000%	20	20	-29.511%