Dark

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

EOD

Aug 18, 2026

9.40+1.075%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	9.4000	9.4000	9.4000	9.4000	+1.075%	1	191	0.000%
2026-08-11	9.3000	9.3000	9.3000	9.3000	0.000%	5	191	+1.075%
2026-08-10	9.1000	9.3000	9.1000	9.3000	+4.494%	41	191	+1.075%
2026-08-07	8.5000	8.9000	8.5000	8.9000	+5.952%	25	191	+5.618%
2026-08-06	8.3000	8.4000	8.0000	8.4000	+20.863%	25	191	+11.905%
2026-07-23	7.1000	7.1000	6.9500	6.9500	-6.334%	1,200	195	+35.252%
2026-07-17	7.1100	7.4200	7.1100	7.4200	+12.424%	2	196	+26.685%
2026-06-24	6.6000	6.6000	6.6000	6.6000	-7.042%	10	196	+42.424%
2026-06-18	7.4000	7.4000	7.1000	7.1000	-13.097%	30	134	+32.394%
2026-06-17	8.2000	8.2000	8.1700	8.1700	+3.418%	28	134	+15.055%
2026-06-10	7.9000	7.9000	7.9000	7.9000	+5.333%	2	134	+18.987%
2026-05-15	7.8000	7.8000	7.5000	7.5000	-8.088%	20	135	+25.333%
2026-05-11	8.1600	8.1600	8.1600	8.1600	+2.256%	13	115	+15.196%
2026-05-08	8.0300	8.0300	7.9800	7.9800	-5.562%	10	115	+17.794%
2026-05-07	8.9500	8.9500	8.4000	8.4500	-5.056%	960	115	+11.243%
2026-04-27	8.9000	8.9000	8.9000	8.9000	-1.111%	20	138	+5.618%
2026-04-15	9.0000	9.0000	9.0000	9.0000	+2.506%	1	134	+4.444%
2026-04-14	8.7800	8.7800	8.7800	8.7800	+2.093%	1	134	+7.062%
2026-03-04	8.6000	8.6000	8.6000	8.6000	-12.245%	5	134	+9.302%
2026-02-27	9.8000	9.8000	9.8000	9.8000	-2.488%	1	129	-4.082%
2026-02-11	10.0000	10.0500	10.0000	10.0500	+9.597%	4	130	-6.468%
2026-02-06	9.1700	9.1700	9.1700	9.1700	+1.889%	1	132	+2.508%
2026-02-04	8.5000	9.0000	8.5000	9.0000	+5.882%	4	132	+4.444%
2026-01-30	8.5000	8.5000	8.5000	8.5000	-5.556%	20	132	+10.588%
2026-01-27	9.0000	9.0000	9.0000	9.0000	+10.159%	1	138	+4.444%
2026-01-26	8.2100	8.2100	8.1700	8.1700	+4.476%	36	138	+15.055%
2026-01-23	7.8200	7.8200	7.8200	7.8200	-4.634%	20	138	+20.205%
2026-01-22	7.1000	8.2000	7.1000	8.2000	+10.067%	875	121	+14.634%
2026-01-20	7.4500	7.4500	7.4500	7.4500	-3.247%	1	163	+26.174%
2026-01-16	7.7000	7.7000	7.7000	7.7000	-0.645%	1	165	+22.078%
2026-01-15	7.7500	7.7500	7.7500	7.7500	+8.392%	3	165	+21.290%
2026-01-13	7.1500	7.1500	7.1500	7.1500	+1.275%	1	168	+31.469%
2025-12-26	7.0600	7.0600	7.0600	7.0600	-13.902%	3	167	+33.144%
2025-12-08	8.2000	8.2000	8.2000	8.2000	+11.262%	2	170	+14.634%
2025-12-02	7.3400	7.3700	7.0000	7.3700	-2.384%	7	168	+27.544%
2025-12-01	7.5000	7.5500	7.5000	7.5500	-5.860%	13	175	+24.503%
2025-11-25	8.0200	8.0200	8.0200	8.0200	+13.759%	1	176	+17.207%
2025-11-20	7.0500	7.0500	7.0500	7.0500	-2.083%	1	175	+33.333%
2025-11-19	7.2000	7.2000	7.2000	7.2000	-4.762%	1	174	+30.556%
2025-11-18	7.5600	7.5600	7.5600	7.5600	+1.477%	2	173	+24.339%
2025-11-14	7.4500	7.4500	7.4500	7.4500	-17.222%	2	173	+26.174%
2025-11-13	9.0000	9.0000	9.0000	9.0000	+32.353%	1	173	+4.444%
2025-11-06	6.8000	6.8000	6.8000	6.8000	0.000%	20	172	+38.235%
2025-10-22	7.0500	7.0500	6.8000	6.8000	+4.135%	15	167	+38.235%
2025-10-16	6.5300	6.5300	6.5300	6.5300	+0.153%	1	162	+43.951%
2025-10-15	6.5200	6.5200	6.5200	6.5200	-17.468%	1	162	+44.172%
2025-10-08	8.0200	8.0200	7.9000	7.9000	-10.734%	3	163	+18.987%
2025-10-06	8.8500	8.8500	8.8500	8.8500	-3.279%	1	162	+6.215%
2025-10-02	8.5500	9.1600	8.5500	9.1500	+7.268%	23	163	+2.732%
2025-10-01	8.2000	8.5300	8.2000	8.5300	+17.655%	3	172	+10.199%
2025-09-30	7.2500	7.2500	7.2500	7.2500	+20.033%	1	171	+29.655%
2025-09-29	6.0300	6.0400	6.0300	6.0400	+4.138%	3	171	+55.629%
2025-09-26	5.8000	5.8000	5.8000	5.8000	-3.333%	1	171	+62.069%
2025-09-25	6.2000	6.2000	5.9500	6.0000	-1.639%	8	170	+56.667%
2025-09-19	6.2000	6.2000	6.1000	6.1000	-4.688%	2	164	+54.098%
2025-09-18	6.4000	6.4000	6.4000	6.4000	+1.106%	1	165	+46.875%
2025-09-16	6.3300	6.3300	6.3300	6.3300	-8.261%	1	165	+48.499%
2025-09-05	6.9000	6.9000	6.9000	6.9000	-1.429%	20	165	+36.232%
2025-08-29	7.0000	7.0000	7.0000	7.0000	-16.168%	1	165	+34.286%
2025-08-22	8.3500	8.3500	8.3500	8.3500	+14.384%	1	165	+12.575%
2025-08-13	7.3000	7.3000	7.3000	7.3000	+4.286%	1	165	+28.767%
2025-08-11	7.0000	7.0000	7.0000	7.0000	+13.821%	1	166	+34.286%
2025-08-04	6.1500	6.1500	6.1500	6.1500	+3.885%	23	167	+52.846%
2025-08-01	5.6000	5.9200	5.6000	5.9200	+0.339%	2	144	+58.784%
2025-07-31	6.2500	6.2500	5.9000	5.9000	-15.835%	14	143	+59.322%
2025-07-28	7.0100	7.0100	7.0100	7.0100	+4.627%	2	129	+34.094%
2025-07-21	6.7000	6.7000	6.7000	6.7000	-16.250%	1	130	+40.299%
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	+16.915%
2025-07-09	7.5000	7.5000	7.5000	7.5000	+15.385%	20	125	+25.333%
2025-07-01	6.5000	6.5000	6.5000	6.5000	-0.763%	2	146	+44.615%
2025-06-30	6.5500	6.5500	6.5500	6.5500	-1.504%	2	148	+43.511%
2025-06-24	6.6500	6.6500	6.6500	6.6500	+10.833%	1	146	+41.353%
2025-06-04	6.0000	6.0000	6.0000	6.0000	+0.840%	24	129	+56.667%
2025-05-29	5.9500	5.9500	5.9500	5.9500	+8.182%	1	129	+57.983%
2025-05-22	5.5000	5.5000	5.5000	5.5000	-9.241%	1	129	+70.909%
2025-05-21	6.1000	6.1000	6.0600	6.0600	+6.316%	4	130	+55.116%
2025-05-19	5.7000	5.7000	5.7000	5.7000	+4.587%	1	126	+64.912%
2025-05-14	5.4500	5.4500	5.4500	5.4500	+1.869%	1	127	+72.477%
2025-05-08	5.3500	5.3500	5.3500	5.3500	-16.406%	1	126	+75.701%
2025-05-02	6.1000	6.4000	6.1000	6.4000	+1.587%	46	126	+46.875%
2025-05-01	6.3000	6.3000	6.3000	6.3000	-3.817%	1	107	+49.206%
2025-04-30	6.5500	6.5500	6.5500	6.5500	+8.264%	2	107	+43.511%
2025-04-29	6.2500	6.2500	6.0500	6.0500	+9.009%	2	105	+55.372%
2025-04-23	5.5500	5.5500	5.5500	5.5500	+8.824%	2	104	+69.369%
2025-04-15	5.1000	5.1000	5.1000	5.1000	+12.335%	1	106	+84.314%
2025-04-11	4.5400	4.5400	4.5400	4.5400	-8.283%	2	107	+107.048%
2025-04-09	4.9500	4.9500	4.9500	4.9500	-1.980%	2	106	+89.899%
2025-04-08	5.0500	5.0500	5.0500	5.0500	-22.308%	15	108	+86.139%
2025-04-03	6.8500	6.8500	6.5000	6.5000	-8.451%	2	93	+44.615%
2025-03-28	7.1000	7.1000	7.1000	7.1000	-3.401%	2	94	+32.394%
2025-03-27	7.3500	7.3500	7.3500	7.3500	-11.446%	2	93	+27.891%
2025-03-25	8.3000	8.3000	8.3000	8.3000	-0.120%	1	91	+13.253%
2025-03-20	8.3100	8.3100	8.3100	8.3100	+5.190%	1	90	+13.117%
2025-03-13	7.9000	7.9000	7.9000	7.9000	-10.227%	1	90	+18.987%
2025-03-10	8.8000	8.8000	8.8000	8.8000	-1.235%	12	90	+6.818%
2025-02-25	8.9100	8.9100	8.9100	8.9100	+14.085%	1	90	+5.499%
2025-02-18	7.8100	7.8100	7.8100	7.8100	-3.580%	20	90	+20.359%
2025-02-13	7.8500	8.1000	7.8500	8.1000	+2.532%	3	89	+16.049%
2025-02-12	7.9000	7.9000	7.9000	7.9000	-3.067%	4	89	+18.987%
2025-02-11	8.1500	8.1500	8.1500	8.1500	+1.875%	1	87	+15.337%
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	+4.444%
2025-01-27	9.0000	9.0000	9.0000	9.0000	+2.041%	1	88	+4.444%
2025-01-24	8.8200	8.8200	8.8200	8.8200	+5.629%	82	88	+6.576%
2025-01-23	8.3500	8.3500	8.3500	8.3500	+7.326%	100	88	+12.575%
2024-12-11	7.7800	7.7800	7.7800	7.7800	-13.556%	10	99	+20.823%
2024-12-09	9.0000	9.0000	9.0000	9.0000	+8.173%	1	89	+4.444%
2024-11-22	8.3200	8.3200	8.3200	8.3200	+4.000%	2	89	+12.981%
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	+20.513%
2024-11-15	8.5000	8.5000	7.4900	7.4900	-12.907%	4	87	+25.501%
2024-11-12	8.6000	8.6000	8.6000	8.6000	-3.371%	1	87	+9.302%
2024-11-11	9.1600	9.1600	8.9000	8.9000	-5.319%	5	87	+5.618%
2024-11-06	9.2500	9.4000	9.2500	9.4000	-6.000%	3	92	0.000%
2024-11-04	10.0000	10.0000	10.0000	10.0000	-1.865%	1	92	-6.000%
2024-10-29	10.1900	10.1900	10.1900	10.1900	-5.209%	2	92	-7.753%
2024-10-28	10.7500	10.7500	10.7500	10.7500	-4.951%	30	90	-12.558%
2024-10-18	11.3200	11.3200	11.3100	11.3100	+0.088%	62	120	-16.888%
2024-09-13	11.3000	11.3000	11.3000	11.3000	-1.310%	126	90	-16.814%
2024-09-12	11.7300	11.7300	11.4500	11.4500	-3.782%	2	143	-17.904%
2024-09-10	11.6500	11.9000	11.6500	11.9000	+2.586%	16	143	-21.008%
2024-09-09	11.2200	11.6000	11.2200	11.6000	+8.920%	17	149	-18.966%
2024-09-06	10.9000	10.9000	10.6500	10.6500	-1.843%	50	164	-11.737%
2024-09-05	10.8500	10.8500	10.8500	10.8500	-1.364%	1	145	-13.364%
2024-08-23	11.0000	11.0000	11.0000	11.0000	-2.222%	2	144	-14.545%
2024-08-21	11.3100	11.3100	11.2500	11.2500	-1.229%	7	144	-16.444%
2024-08-20	11.2400	11.5500	11.2400	11.3900	+4.018%	7	151	-17.471%
2024-08-19	11.0900	11.0900	10.9000	10.9500	+4.286%	5	156	-14.155%
2024-08-16	11.4000	11.4000	10.4000	10.5000	-5.660%	44	160	-10.476%
2024-08-15	11.1000	11.1300	11.1000	11.1300	-1.504%	100	138	-15.544%
2024-08-13	11.3000	11.3000	11.3000	11.3000	+0.803%	5	38	-16.814%
2024-08-09	11.2100	11.2100	11.2100	11.2100	-5.241%	2	33	-16.146%
2024-08-07	13.0000	13.0000	11.8300	11.8300	+1.284%	2	32	-20.541%
2024-08-06	11.6800	11.6800	11.6800	11.6800	-6.410%	3	30	-19.521%
2024-08-05	12.7000	12.7000	12.4800	12.4800	-0.319%	3	33	-24.679%
2024-08-02	14.0000	14.0000	12.5200	12.5200	-3.096%	62	30	-24.920%
2024-08-01	13.1600	13.1600	12.4800	12.9200	-2.491%	37	59	-27.245%
2024-07-31	13.2500	13.2500	13.2500	13.2500	+11.345%	1	22	-29.057%
2024-07-17	11.9000	11.9000	11.9000	11.9000	+15.534%	21	21	-21.008%
2024-07-10	10.2000	10.3000	10.2000	10.3000	0.000%	8	8	-8.738%