PFE261218C00018000
PFE Dec 18 2026 18.00 Call
optionOPRA
InactiveAug 31, 2026
10.53USD+12.021%(+1.13)3Vol191OI
PFE261218C00018000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-31 | 10.4000 | 10.5300 | 10.4000 | 10.5300 | +12.021% | 3 | 191 | 0.000% |
| 2026-08-18 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +1.075% | 1 | 191 | +12.021% |
| 2026-08-11 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 0.000% | 5 | 191 | +13.226% |
| 2026-08-10 | 9.1000 | 9.3000 | 9.1000 | 9.3000 | +4.494% | 41 | 191 | +13.226% |
| 2026-08-07 | 8.5000 | 8.9000 | 8.5000 | 8.9000 | +5.952% | 25 | 191 | +18.315% |
| 2026-08-06 | 8.3000 | 8.4000 | 8.0000 | 8.4000 | +20.863% | 25 | 195 | +25.357% |
| 2026-07-23 | 7.1000 | 7.1000 | 6.9500 | 6.9500 | -6.334% | 1,200 | 196 | +51.511% |
| 2026-07-17 | 7.1100 | 7.4200 | 7.1100 | 7.4200 | +12.424% | 2 | 196 | +41.914% |
| 2026-06-24 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -7.042% | 10 | 186 | +59.545% |
| 2026-06-18 | 7.4000 | 7.4000 | 7.1000 | 7.1000 | -13.097% | 30 | 156 | +48.310% |
| 2026-06-17 | 8.2000 | 8.2000 | 8.1700 | 8.1700 | +3.418% | 28 | 134 | +28.886% |
| 2026-06-10 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +5.333% | 2 | 135 | +33.291% |
| 2026-05-15 | 7.8000 | 7.8000 | 7.5000 | 7.5000 | -8.088% | 20 | 115 | +40.400% |
| 2026-05-11 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | +2.256% | 13 | 115 | +29.044% |
| 2026-05-08 | 8.0300 | 8.0300 | 7.9800 | 7.9800 | -5.562% | 10 | 115 | +31.955% |
| 2026-05-07 | 8.9500 | 8.9500 | 8.4000 | 8.4500 | -5.056% | 960 | 138 | +24.615% |
| 2026-04-27 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -1.111% | 20 | 134 | +18.315% |
| 2026-04-15 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +2.506% | 1 | 134 | +17.000% |
| 2026-04-14 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | +2.093% | 1 | 134 | +19.932% |
| 2026-03-04 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -12.245% | 5 | 134 | +22.442% |
| 2026-02-27 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -2.488% | 1 | 129 | +7.449% |
| 2026-02-11 | 10.0000 | 10.0500 | 10.0000 | 10.0500 | +9.597% | 4 | 130 | +4.776% |
| 2026-02-06 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | +1.889% | 1 | 132 | +14.831% |
| 2026-02-04 | 8.5000 | 9.0000 | 8.5000 | 9.0000 | +5.882% | 4 | 132 | +17.000% |
| 2026-01-30 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.556% | 20 | 132 | +23.882% |
| 2026-01-27 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +10.159% | 1 | 138 | +17.000% |
| 2026-01-26 | 8.2100 | 8.2100 | 8.1700 | 8.1700 | +4.476% | 36 | 138 | +28.886% |
| 2026-01-23 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -4.634% | 20 | 138 | +34.655% |
| 2026-01-22 | 7.1000 | 8.2000 | 7.1000 | 8.2000 | +10.067% | 875 | 121 | +28.415% |
| 2026-01-20 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -3.247% | 1 | 163 | +41.342% |
| 2026-01-16 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -0.645% | 1 | 165 | +36.753% |
| 2026-01-15 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +8.392% | 3 | 165 | +35.871% |
| 2026-01-13 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +1.275% | 1 | 168 | +47.273% |
| 2025-12-26 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | -13.902% | 3 | 167 | +49.150% |
| 2025-12-08 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +11.262% | 2 | 170 | +28.415% |
| 2025-12-02 | 7.3400 | 7.3700 | 7.0000 | 7.3700 | -2.384% | 7 | 168 | +42.877% |
| 2025-12-01 | 7.5000 | 7.5500 | 7.5000 | 7.5500 | -5.860% | 13 | 175 | +39.470% |
| 2025-11-25 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +13.759% | 1 | 176 | +31.297% |
| 2025-11-20 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -2.083% | 1 | 175 | +49.362% |
| 2025-11-19 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -4.762% | 1 | 174 | +46.250% |
| 2025-11-18 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | +1.477% | 2 | 173 | +39.286% |
| 2025-11-14 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -17.222% | 2 | 173 | +41.342% |
| 2025-11-13 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +32.353% | 1 | 173 | +17.000% |
| 2025-11-06 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 0.000% | 20 | 172 | +54.853% |
| 2025-10-22 | 7.0500 | 7.0500 | 6.8000 | 6.8000 | +4.135% | 15 | 167 | +54.853% |
| 2025-10-16 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | +0.153% | 1 | 162 | +61.256% |
| 2025-10-15 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -17.468% | 1 | 162 | +61.503% |
| 2025-10-08 | 8.0200 | 8.0200 | 7.9000 | 7.9000 | -10.734% | 3 | 163 | +33.291% |
| 2025-10-06 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -3.279% | 1 | 162 | +18.983% |
| 2025-10-02 | 8.5500 | 9.1600 | 8.5500 | 9.1500 | +7.268% | 23 | 163 | +15.082% |
| 2025-10-01 | 8.2000 | 8.5300 | 8.2000 | 8.5300 | +17.655% | 3 | 172 | +23.447% |
| 2025-09-30 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +20.033% | 1 | 171 | +45.241% |
| 2025-09-29 | 6.0300 | 6.0400 | 6.0300 | 6.0400 | +4.138% | 3 | 171 | +74.338% |
| 2025-09-26 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -3.333% | 1 | 171 | +81.552% |
| 2025-09-25 | 6.2000 | 6.2000 | 5.9500 | 6.0000 | -1.639% | 8 | 170 | +75.500% |
| 2025-09-19 | 6.2000 | 6.2000 | 6.1000 | 6.1000 | -4.688% | 2 | 164 | +72.623% |
| 2025-09-18 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +1.106% | 1 | 165 | +64.531% |
| 2025-09-16 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | -8.261% | 1 | 165 | +66.351% |
| 2025-09-05 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -1.429% | 20 | 165 | +52.609% |
| 2025-08-29 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -16.168% | 1 | 165 | +50.429% |
| 2025-08-22 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +14.384% | 1 | 165 | +26.108% |
| 2025-08-13 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +4.286% | 1 | 165 | +44.247% |
| 2025-08-11 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +13.821% | 1 | 166 | +50.429% |
| 2025-08-04 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +3.885% | 23 | 167 | +71.220% |
| 2025-08-01 | 5.6000 | 5.9200 | 5.6000 | 5.9200 | +0.339% | 2 | 144 | +77.872% |
| 2025-07-31 | 6.2500 | 6.2500 | 5.9000 | 5.9000 | -15.835% | 14 | 143 | +78.475% |
| 2025-07-28 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +4.627% | 2 | 129 | +50.214% |
| 2025-07-21 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -16.250% | 1 | 130 | +57.164% |
| 2025-07-11 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -0.498% | 3 | 129 | +31.625% |
| 2025-07-10 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | +7.200% | 1 | 126 | +30.970% |
| 2025-07-09 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +15.385% | 20 | 125 | +40.400% |
| 2025-07-01 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -0.763% | 2 | 146 | +62.000% |
| 2025-06-30 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -1.504% | 2 | 148 | +60.763% |
| 2025-06-24 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +10.833% | 1 | 146 | +58.346% |
| 2025-06-04 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +0.840% | 24 | 129 | +75.500% |
| 2025-05-29 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +8.182% | 1 | 129 | +76.975% |
| 2025-05-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -9.241% | 1 | 129 | +91.455% |
| 2025-05-21 | 6.1000 | 6.1000 | 6.0600 | 6.0600 | +6.316% | 4 | 130 | +73.762% |
| 2025-05-19 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +4.587% | 1 | 126 | +84.737% |
| 2025-05-14 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +1.869% | 1 | 127 | +93.211% |
| 2025-05-08 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -16.406% | 1 | 126 | +96.822% |
| 2025-05-02 | 6.1000 | 6.4000 | 6.1000 | 6.4000 | +1.587% | 46 | 126 | +64.531% |
| 2025-05-01 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.817% | 1 | 107 | +67.143% |
| 2025-04-30 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +8.264% | 2 | 107 | +60.763% |
| 2025-04-29 | 6.2500 | 6.2500 | 6.0500 | 6.0500 | +9.009% | 2 | 105 | +74.050% |
| 2025-04-23 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +8.824% | 2 | 104 | +89.730% |
| 2025-04-15 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +12.335% | 1 | 106 | +106.471% |
| 2025-04-11 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -8.283% | 2 | 107 | +131.938% |
| 2025-04-09 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -1.980% | 2 | 106 | +112.727% |
| 2025-04-08 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -22.308% | 15 | 108 | +108.515% |
| 2025-04-03 | 6.8500 | 6.8500 | 6.5000 | 6.5000 | -8.451% | 2 | 93 | +62.000% |
| 2025-03-28 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -3.401% | 2 | 94 | +48.310% |
| 2025-03-27 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -11.446% | 2 | 93 | +43.265% |
| 2025-03-25 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -0.120% | 1 | 91 | +26.867% |
| 2025-03-20 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | +5.190% | 1 | 90 | +26.715% |
| 2025-03-13 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -10.227% | 1 | 90 | +33.291% |
| 2025-03-10 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -1.235% | 12 | 90 | +19.659% |
| 2025-02-25 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | +14.085% | 1 | 90 | +18.182% |
| 2025-02-18 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | -3.580% | 20 | 90 | +34.827% |
| 2025-02-13 | 7.8500 | 8.1000 | 7.8500 | 8.1000 | +2.532% | 3 | 89 | +30.000% |
| 2025-02-12 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -3.067% | 4 | 89 | +33.291% |
| 2025-02-11 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +1.875% | 1 | 87 | +29.202% |
| 2025-02-07 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -11.111% | 2 | 87 | +31.625% |
| 2025-01-28 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 1 | 87 | +17.000% |
| 2025-01-27 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +2.041% | 1 | 88 | +17.000% |
| 2025-01-24 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | +5.629% | 82 | 88 | +19.388% |
| 2025-01-23 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +7.326% | 100 | 88 | +26.108% |
| 2024-12-11 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | -13.556% | 10 | 99 | +35.347% |
| 2024-12-09 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +8.173% | 1 | 89 | +17.000% |
| 2024-11-22 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | +4.000% | 2 | 89 | +26.562% |
| 2024-11-21 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +2.564% | 1 | 87 | +31.625% |
| 2024-11-19 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +4.139% | 5 | 87 | +35.000% |
| 2024-11-15 | 8.5000 | 8.5000 | 7.4900 | 7.4900 | -12.907% | 4 | 87 | +40.587% |
| 2024-11-12 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -3.371% | 1 | 87 | +22.442% |
| 2024-11-11 | 9.1600 | 9.1600 | 8.9000 | 8.9000 | -5.319% | 5 | 87 | +18.315% |
| 2024-11-06 | 9.2500 | 9.4000 | 9.2500 | 9.4000 | -6.000% | 3 | 92 | +12.021% |
| 2024-11-04 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.865% | 1 | 92 | +5.300% |
| 2024-10-29 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | -5.209% | 2 | 92 | +3.337% |
| 2024-10-28 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -4.951% | 30 | 90 | -2.047% |
| 2024-10-18 | 11.3200 | 11.3200 | 11.3100 | 11.3100 | +0.088% | 62 | 120 | -6.897% |
| 2024-09-13 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -1.310% | 126 | 90 | -6.814% |
| 2024-09-12 | 11.7300 | 11.7300 | 11.4500 | 11.4500 | -3.782% | 2 | 143 | -8.035% |
| 2024-09-10 | 11.6500 | 11.9000 | 11.6500 | 11.9000 | +2.586% | 16 | 143 | -11.513% |
| 2024-09-09 | 11.2200 | 11.6000 | 11.2200 | 11.6000 | +8.920% | 17 | 149 | -9.224% |
| 2024-09-06 | 10.9000 | 10.9000 | 10.6500 | 10.6500 | -1.843% | 50 | 164 | -1.127% |
| 2024-09-05 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -1.364% | 1 | 145 | -2.949% |
| 2024-08-23 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -2.222% | 2 | 144 | -4.273% |
| 2024-08-21 | 11.3100 | 11.3100 | 11.2500 | 11.2500 | -1.229% | 7 | 144 | -6.400% |
| 2024-08-20 | 11.2400 | 11.5500 | 11.2400 | 11.3900 | +4.018% | 7 | 151 | -7.550% |
| 2024-08-19 | 11.0900 | 11.0900 | 10.9000 | 10.9500 | +4.286% | 5 | 156 | -3.836% |
| 2024-08-16 | 11.4000 | 11.4000 | 10.4000 | 10.5000 | -5.660% | 44 | 160 | +0.286% |
| 2024-08-15 | 11.1000 | 11.1300 | 11.1000 | 11.1300 | -1.504% | 100 | 138 | -5.391% |
| 2024-08-13 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +0.803% | 5 | 38 | -6.814% |
| 2024-08-09 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | -5.241% | 2 | 33 | -6.066% |
| 2024-08-07 | 13.0000 | 13.0000 | 11.8300 | 11.8300 | +1.284% | 2 | 32 | -10.989% |
| 2024-08-06 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | -6.410% | 3 | 30 | -9.846% |
| 2024-08-05 | 12.7000 | 12.7000 | 12.4800 | 12.4800 | -0.319% | 3 | 33 | -15.625% |
| 2024-08-02 | 14.0000 | 14.0000 | 12.5200 | 12.5200 | -3.096% | 62 | 30 | -15.895% |
| 2024-08-01 | 13.1600 | 13.1600 | 12.4800 | 12.9200 | -2.491% | 37 | 59 | -18.498% |
| 2024-07-31 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +11.345% | 1 | 22 | -20.528% |
| 2024-07-17 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +15.534% | 21 | 21 | -11.513% |
| 2024-07-10 | 10.2000 | 10.3000 | 10.2000 | 10.3000 | 0.000% | 8 | 8 | +2.233% |