Dark

PFE20261218C18
PFE Dec 18 2026 18.00 Call (PFE261218C00018000)
option OPRA

Inactive

Jun 24, 2026

6.60-7.042%(-0.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	6.6000	6.6000	6.6000	6.6000	-7.042%	10	196	0.000%
2026-06-18	7.4000	7.4000	7.1000	7.1000	-13.097%	30	134	-7.042%
2026-06-17	8.2000	8.2000	8.1700	8.1700	+3.418%	28	134	-19.217%
2026-06-10	7.9000	7.9000	7.9000	7.9000	+5.333%	2	134	-16.456%
2026-05-15	7.8000	7.8000	7.5000	7.5000	-8.088%	20	135	-12.000%
2026-05-11	8.1600	8.1600	8.1600	8.1600	+2.256%	13	115	-19.118%
2026-05-08	8.0300	8.0300	7.9800	7.9800	-5.562%	10	115	-17.293%
2026-05-07	8.9500	8.9500	8.4000	8.4500	-5.056%	960	115	-21.893%
2026-04-27	8.9000	8.9000	8.9000	8.9000	-1.111%	20	138	-25.843%
2026-04-15	9.0000	9.0000	9.0000	9.0000	+2.506%	1	134	-26.667%
2026-04-14	8.7800	8.7800	8.7800	8.7800	+2.093%	1	134	-24.829%
2026-03-04	8.6000	8.6000	8.6000	8.6000	-12.245%	5	134	-23.256%
2026-02-27	9.8000	9.8000	9.8000	9.8000	-2.488%	1	129	-32.653%
2026-02-11	10.0000	10.0500	10.0000	10.0500	+9.597%	4	130	-34.328%
2026-02-06	9.1700	9.1700	9.1700	9.1700	+1.889%	1	132	-28.026%
2026-02-04	8.5000	9.0000	8.5000	9.0000	+5.882%	4	132	-26.667%
2026-01-30	8.5000	8.5000	8.5000	8.5000	-5.556%	20	132	-22.353%
2026-01-27	9.0000	9.0000	9.0000	9.0000	+10.159%	1	138	-26.667%
2026-01-26	8.2100	8.2100	8.1700	8.1700	+4.476%	36	138	-19.217%
2026-01-23	7.8200	7.8200	7.8200	7.8200	-4.634%	20	138	-15.601%
2026-01-22	7.1000	8.2000	7.1000	8.2000	+10.067%	875	121	-19.512%
2026-01-20	7.4500	7.4500	7.4500	7.4500	-3.247%	1	163	-11.409%
2026-01-16	7.7000	7.7000	7.7000	7.7000	-0.645%	1	165	-14.286%
2026-01-15	7.7500	7.7500	7.7500	7.7500	+8.392%	3	165	-14.839%
2026-01-13	7.1500	7.1500	7.1500	7.1500	+1.275%	1	168	-7.692%
2025-12-26	7.0600	7.0600	7.0600	7.0600	-13.902%	3	167	-6.516%
2025-12-08	8.2000	8.2000	8.2000	8.2000	+11.262%	2	170	-19.512%
2025-12-02	7.3400	7.3700	7.0000	7.3700	-2.384%	7	168	-10.448%
2025-12-01	7.5000	7.5500	7.5000	7.5500	-5.860%	13	175	-12.583%
2025-11-25	8.0200	8.0200	8.0200	8.0200	+13.759%	1	176	-17.706%
2025-11-20	7.0500	7.0500	7.0500	7.0500	-2.083%	1	175	-6.383%
2025-11-19	7.2000	7.2000	7.2000	7.2000	-4.762%	1	174	-8.333%
2025-11-18	7.5600	7.5600	7.5600	7.5600	+1.477%	2	173	-12.698%
2025-11-14	7.4500	7.4500	7.4500	7.4500	-17.222%	2	173	-11.409%
2025-11-13	9.0000	9.0000	9.0000	9.0000	+32.353%	1	173	-26.667%
2025-11-06	6.8000	6.8000	6.8000	6.8000	0.000%	20	172	-2.941%
2025-10-22	7.0500	7.0500	6.8000	6.8000	+4.135%	15	167	-2.941%
2025-10-16	6.5300	6.5300	6.5300	6.5300	+0.153%	1	162	+1.072%
2025-10-15	6.5200	6.5200	6.5200	6.5200	-17.468%	1	162	+1.227%
2025-10-08	8.0200	8.0200	7.9000	7.9000	-10.734%	3	163	-16.456%
2025-10-06	8.8500	8.8500	8.8500	8.8500	-3.279%	1	162	-25.424%
2025-10-02	8.5500	9.1600	8.5500	9.1500	+7.268%	23	163	-27.869%
2025-10-01	8.2000	8.5300	8.2000	8.5300	+17.655%	3	172	-22.626%
2025-09-30	7.2500	7.2500	7.2500	7.2500	+20.033%	1	171	-8.966%
2025-09-29	6.0300	6.0400	6.0300	6.0400	+4.138%	3	171	+9.272%
2025-09-26	5.8000	5.8000	5.8000	5.8000	-3.333%	1	171	+13.793%
2025-09-25	6.2000	6.2000	5.9500	6.0000	-1.639%	8	170	+10.000%
2025-09-19	6.2000	6.2000	6.1000	6.1000	-4.688%	2	164	+8.197%
2025-09-18	6.4000	6.4000	6.4000	6.4000	+1.106%	1	165	+3.125%
2025-09-16	6.3300	6.3300	6.3300	6.3300	-8.261%	1	165	+4.265%
2025-09-05	6.9000	6.9000	6.9000	6.9000	-1.429%	20	165	-4.348%
2025-08-29	7.0000	7.0000	7.0000	7.0000	-16.168%	1	165	-5.714%
2025-08-22	8.3500	8.3500	8.3500	8.3500	+14.384%	1	165	-20.958%
2025-08-13	7.3000	7.3000	7.3000	7.3000	+4.286%	1	165	-9.589%
2025-08-11	7.0000	7.0000	7.0000	7.0000	+13.821%	1	166	-5.714%
2025-08-04	6.1500	6.1500	6.1500	6.1500	+3.885%	23	167	+7.317%
2025-08-01	5.6000	5.9200	5.6000	5.9200	+0.339%	2	144	+11.486%
2025-07-31	6.2500	6.2500	5.9000	5.9000	-15.835%	14	143	+11.864%
2025-07-28	7.0100	7.0100	7.0100	7.0100	+4.627%	2	129	-5.849%
2025-07-21	6.7000	6.7000	6.7000	6.7000	-16.250%	1	130	-1.493%
2025-07-11	8.0000	8.0000	8.0000	8.0000	-0.498%	3	129	-17.500%
2025-07-10	8.0400	8.0400	8.0400	8.0400	+7.200%	1	126	-17.910%
2025-07-09	7.5000	7.5000	7.5000	7.5000	+15.385%	20	125	-12.000%
2025-07-01	6.5000	6.5000	6.5000	6.5000	-0.763%	2	146	+1.538%
2025-06-30	6.5500	6.5500	6.5500	6.5500	-1.504%	2	148	+0.763%
2025-06-24	6.6500	6.6500	6.6500	6.6500	+10.833%	1	146	-0.752%
2025-06-04	6.0000	6.0000	6.0000	6.0000	+0.840%	24	129	+10.000%
2025-05-29	5.9500	5.9500	5.9500	5.9500	+8.182%	1	129	+10.924%
2025-05-22	5.5000	5.5000	5.5000	5.5000	-9.241%	1	129	+20.000%
2025-05-21	6.1000	6.1000	6.0600	6.0600	+6.316%	4	130	+8.911%
2025-05-19	5.7000	5.7000	5.7000	5.7000	+4.587%	1	126	+15.789%
2025-05-14	5.4500	5.4500	5.4500	5.4500	+1.869%	1	127	+21.101%
2025-05-08	5.3500	5.3500	5.3500	5.3500	-16.406%	1	126	+23.364%
2025-05-02	6.1000	6.4000	6.1000	6.4000	+1.587%	46	126	+3.125%
2025-05-01	6.3000	6.3000	6.3000	6.3000	-3.817%	1	107	+4.762%
2025-04-30	6.5500	6.5500	6.5500	6.5500	+8.264%	2	107	+0.763%
2025-04-29	6.2500	6.2500	6.0500	6.0500	+9.009%	2	105	+9.091%
2025-04-23	5.5500	5.5500	5.5500	5.5500	+8.824%	2	104	+18.919%
2025-04-15	5.1000	5.1000	5.1000	5.1000	+12.335%	1	106	+29.412%
2025-04-11	4.5400	4.5400	4.5400	4.5400	-8.283%	2	107	+45.374%
2025-04-09	4.9500	4.9500	4.9500	4.9500	-1.980%	2	106	+33.333%
2025-04-08	5.0500	5.0500	5.0500	5.0500	-22.308%	15	108	+30.693%
2025-04-03	6.8500	6.8500	6.5000	6.5000	-8.451%	2	93	+1.538%
2025-03-28	7.1000	7.1000	7.1000	7.1000	-3.401%	2	94	-7.042%
2025-03-27	7.3500	7.3500	7.3500	7.3500	-11.446%	2	93	-10.204%
2025-03-25	8.3000	8.3000	8.3000	8.3000	-0.120%	1	91	-20.482%
2025-03-20	8.3100	8.3100	8.3100	8.3100	+5.190%	1	90	-20.578%
2025-03-13	7.9000	7.9000	7.9000	7.9000	-10.227%	1	90	-16.456%
2025-03-10	8.8000	8.8000	8.8000	8.8000	-1.235%	12	90	-25.000%
2025-02-25	8.9100	8.9100	8.9100	8.9100	+14.085%	1	90	-25.926%
2025-02-18	7.8100	7.8100	7.8100	7.8100	-3.580%	20	90	-15.493%
2025-02-13	7.8500	8.1000	7.8500	8.1000	+2.532%	3	89	-18.519%
2025-02-12	7.9000	7.9000	7.9000	7.9000	-3.067%	4	89	-16.456%
2025-02-11	8.1500	8.1500	8.1500	8.1500	+1.875%	1	87	-19.018%
2025-02-07	8.0000	8.0000	8.0000	8.0000	-11.111%	2	87	-17.500%
2025-01-28	9.0000	9.0000	9.0000	9.0000	0.000%	1	87	-26.667%
2025-01-27	9.0000	9.0000	9.0000	9.0000	+2.041%	1	88	-26.667%
2025-01-24	8.8200	8.8200	8.8200	8.8200	+5.629%	82	88	-25.170%
2025-01-23	8.3500	8.3500	8.3500	8.3500	+7.326%	100	88	-20.958%
2024-12-11	7.7800	7.7800	7.7800	7.7800	-13.556%	10	99	-15.167%
2024-12-09	9.0000	9.0000	9.0000	9.0000	+8.173%	1	89	-26.667%
2024-11-22	8.3200	8.3200	8.3200	8.3200	+4.000%	2	89	-20.673%
2024-11-21	8.0000	8.0000	8.0000	8.0000	+2.564%	1	87	-17.500%
2024-11-19	7.8000	7.8000	7.8000	7.8000	+4.139%	5	87	-15.385%
2024-11-15	8.5000	8.5000	7.4900	7.4900	-12.907%	4	87	-11.883%
2024-11-12	8.6000	8.6000	8.6000	8.6000	-3.371%	1	87	-23.256%
2024-11-11	9.1600	9.1600	8.9000	8.9000	-5.319%	5	87	-25.843%
2024-11-06	9.2500	9.4000	9.2500	9.4000	-6.000%	3	92	-29.787%
2024-11-04	10.0000	10.0000	10.0000	10.0000	-1.865%	1	92	-34.000%
2024-10-29	10.1900	10.1900	10.1900	10.1900	-5.209%	2	92	-35.231%
2024-10-28	10.7500	10.7500	10.7500	10.7500	-4.951%	30	90	-38.605%
2024-10-18	11.3200	11.3200	11.3100	11.3100	+0.088%	62	120	-41.645%
2024-09-13	11.3000	11.3000	11.3000	11.3000	-1.310%	126	90	-41.593%
2024-09-12	11.7300	11.7300	11.4500	11.4500	-3.782%	2	143	-42.358%
2024-09-10	11.6500	11.9000	11.6500	11.9000	+2.586%	16	143	-44.538%
2024-09-09	11.2200	11.6000	11.2200	11.6000	+8.920%	17	149	-43.103%
2024-09-06	10.9000	10.9000	10.6500	10.6500	-1.843%	50	164	-38.028%
2024-09-05	10.8500	10.8500	10.8500	10.8500	-1.364%	1	145	-39.171%
2024-08-23	11.0000	11.0000	11.0000	11.0000	-2.222%	2	144	-40.000%
2024-08-21	11.3100	11.3100	11.2500	11.2500	-1.229%	7	144	-41.333%
2024-08-20	11.2400	11.5500	11.2400	11.3900	+4.018%	7	151	-42.054%
2024-08-19	11.0900	11.0900	10.9000	10.9500	+4.286%	5	156	-39.726%
2024-08-16	11.4000	11.4000	10.4000	10.5000	-5.660%	44	160	-37.143%
2024-08-15	11.1000	11.1300	11.1000	11.1300	-1.504%	100	138	-40.701%
2024-08-13	11.3000	11.3000	11.3000	11.3000	+0.803%	5	38	-41.593%
2024-08-09	11.2100	11.2100	11.2100	11.2100	-5.241%	2	33	-41.124%
2024-08-07	13.0000	13.0000	11.8300	11.8300	+1.284%	2	32	-44.210%
2024-08-06	11.6800	11.6800	11.6800	11.6800	-6.410%	3	30	-43.493%
2024-08-05	12.7000	12.7000	12.4800	12.4800	-0.319%	3	33	-47.115%
2024-08-02	14.0000	14.0000	12.5200	12.5200	-3.096%	62	30	-47.284%
2024-08-01	13.1600	13.1600	12.4800	12.9200	-2.491%	37	59	-48.916%
2024-07-31	13.2500	13.2500	13.2500	13.2500	+11.345%	1	22	-50.189%
2024-07-17	11.9000	11.9000	11.9000	11.9000	+15.534%	21	21	-44.538%
2024-07-10	10.2000	10.3000	10.2000	10.3000	0.000%	8	8	-35.922%