Dark

PFE20261218C20
PFE Dec 18 2026 20.00 Call (PFE261218C00020000)
option OPRA

EOD

May 29, 2025

4.55+0.220%(+0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-29	4.55	4.55	4.55	4.55	+0.220%	1	1,136	0.000%
2025-05-23	4.55	4.55	4.54	4.54	+3.890%	14	1,139	+0.220%
2025-05-22	4.40	4.45	4.37	4.37	-7.021%	845	1,139	+4.119%
2025-05-20	4.70	4.70	4.70	4.70	+11.905%	100	1,672	-3.191%
2025-05-19	4.25	4.27	4.00	4.20	+5.528%	104	1,751	+8.333%
2025-05-15	3.95	3.98	3.95	3.98	+9.041%	3	1,651	+14.322%
2025-05-14	3.75	3.75	3.65	3.65	-12.048%	16	1,651	+24.658%
2025-05-13	4.25	4.25	4.15	4.15	-4.157%	2	1,647	+9.639%
2025-05-12	4.40	4.40	4.33	4.33	+8.250%	6	1,647	+5.081%
2025-05-07	4.00	4.00	4.00	4.00	-2.913%	5	1,647	+13.750%
2025-05-06	4.37	4.37	4.12	4.12	-13.627%	15	1,652	+10.437%
2025-05-01	4.77	4.77	4.77	4.77	+2.581%	6	1,637	-4.612%
2025-04-30	4.94	4.94	4.65	4.65	+1.087%	7	1,637	-2.151%
2025-04-29	4.50	4.80	4.50	4.60	+15.000%	10	1,637	-1.087%
2025-04-24	3.95	4.00	3.90	4.00	+3.896%	4	1,638	+13.750%
2025-04-23	3.85	3.85	3.85	3.85	0.000%	12	1,638	+18.182%
2025-04-22	3.80	3.89	3.80	3.85	+6.944%	64	1,638	+18.182%
2025-04-21	3.66	3.66	3.60	3.60	-4.000%	50	1,644	+26.389%
2025-04-16	3.84	3.84	3.75	3.75	+1.351%	2	1,644	+21.333%
2025-04-14	3.70	3.70	3.70	3.70	0.000%	45	1,644	+22.973%
2025-04-11	3.30	3.70	3.30	3.70	+5.714%	38	1,644	+22.973%
2025-04-10	3.55	3.60	3.30	3.50	-7.652%	69	1,645	+30.000%
2025-04-09	3.25	4.00	3.25	3.79	-2.821%	3	1,616	+20.053%
2025-04-08	3.60	3.90	3.60	3.90	0.000%	16	1,616	+16.667%
2025-04-07	3.90	3.90	3.90	3.90	-17.021%	2	1,616	+16.667%
2025-04-04	5.00	5.00	4.70	4.70	-7.843%	4	1,616	-3.191%
2025-04-03	5.10	5.10	5.10	5.10	-3.409%	1	1,617	-10.784%
2025-04-01	5.30	5.30	5.28	5.28	-5.714%	13	1,617	-13.826%
2025-03-27	5.50	5.60	5.50	5.60	-8.197%	4	1,620	-18.750%
2025-03-26	6.10	6.10	6.10	6.10	-3.937%	6	1,616	-25.410%
2025-03-25	6.36	6.36	6.35	6.35	-3.788%	400	1,616	-28.346%
2025-03-21	6.73	6.73	6.60	6.60	-8.333%	14	1,216	-31.061%
2025-03-10	7.20	7.20	7.20	7.20	+5.882%	1	1,216	-36.806%
2025-03-06	6.80	6.80	6.80	6.80	+7.937%	5	1,216	-33.088%
2025-03-05	6.30	6.30	6.30	6.30	-1.408%	2	1,216	-27.778%
2025-03-04	6.39	6.39	6.39	6.39	-3.910%	1	1,215	-28.795%
2025-03-03	6.65	6.65	6.65	6.65	-9.153%	10	1,215	-31.579%
2025-02-25	7.30	7.32	7.30	7.32	+7.647%	16	1,230	-37.842%
2025-02-21	6.55	6.80	6.55	6.80	+4.615%	4	1,230	-33.088%
2025-02-20	6.50	6.50	6.50	6.50	+1.562%	2	1,230	-30.000%
2025-02-19	6.40	6.40	6.40	6.40	+1.587%	1	1,230	-28.906%
2025-02-18	6.30	6.30	6.30	6.30	+0.800%	1	1,231	-27.778%
2025-02-14	6.33	6.39	6.25	6.25	-2.799%	50	1,230	-27.200%
2025-02-13	6.43	6.43	6.43	6.43	+2.063%	1	1,231	-29.238%
2025-02-12	6.25	6.30	6.25	6.30	+0.800%	2	1,231	-27.778%
2025-02-11	6.25	6.25	6.25	6.25	-5.303%	1	1,231	-27.200%
2025-02-10	6.60	6.60	6.60	6.60	+2.326%	1	1,231	-31.061%
2025-02-07	6.51	6.51	6.45	6.45	-4.160%	4	1,231	-29.457%
2025-02-06	6.73	6.73	6.73	6.73	-5.742%	1	1,231	-32.392%
2025-02-05	7.14	7.14	7.14	7.14	+10.698%	1	1,231	-36.275%
2025-02-04	6.61	6.61	6.45	6.45	-7.857%	5	1,231	-29.457%
2025-02-03	7.00	7.00	7.00	7.00	-1.408%	1	1,231	-35.000%
2025-01-31	7.10	7.10	7.10	7.10	-5.585%	10	1,231	-35.915%
2025-01-30	7.52	7.52	7.52	7.52	+10.264%	2	1,231	-39.495%
2025-01-24	6.82	6.82	6.82	6.82	+0.294%	2	1,231	-33.284%
2025-01-23	6.58	6.80	6.58	6.80	+0.147%	4	1,231	-33.088%
2025-01-14	6.79	6.79	6.79	6.79	-0.876%	1	1,229	-32.990%
2025-01-13	6.85	6.85	6.85	6.85	-6.803%	20	1,230	-33.577%
2025-01-07	7.50	7.50	7.30	7.35	-1.342%	15	1,210	-38.095%
2025-01-06	7.45	7.45	7.45	7.45	+3.472%	10	1,215	-38.926%
2025-01-02	7.25	7.25	7.20	7.20	+2.857%	10	1,215	-36.806%
2024-12-31	6.28	7.00	6.28	7.00	+3.397%	11	1,212	-35.000%
2024-12-30	6.77	6.77	6.77	6.77	-5.972%	77	1,212	-32.792%
2024-12-27	7.15	7.20	7.15	7.20	+0.699%	30	1,212	-36.806%
2024-12-26	7.30	7.30	7.15	7.15	-2.055%	6	1,216	-36.364%
2024-12-23	7.30	7.30	7.30	7.30	+7.353%	1	1,212	-37.671%
2024-12-19	6.80	6.80	6.80	6.80	0.000%	5	1,212	-33.088%
2024-12-18	6.80	6.80	6.80	6.80	+1.493%	2	1,207	-33.088%
2024-12-16	6.55	6.70	6.55	6.70	-6.944%	11	1,207	-32.090%
2024-12-09	7.20	7.20	7.20	7.20	-7.097%	10	1,207	-36.806%
2024-12-06	7.75	7.75	7.75	7.75	+9.929%	2	1,217	-41.290%
2024-12-02	7.60	7.60	7.05	7.05	-7.237%	2	1,217	-35.461%
2024-11-29	7.60	7.60	7.60	7.60	+7.649%	2	1,216	-40.132%
2024-11-26	7.06	7.06	7.06	7.06	-1.944%	1	1,216	-35.552%
2024-11-25	7.20	7.20	7.20	7.20	+5.109%	1	1,217	-36.806%
2024-11-22	6.85	6.85	6.85	6.85	+2.239%	2	1,217	-33.577%
2024-11-21	6.45	6.70	6.45	6.70	+5.512%	2	1,216	-32.090%
2024-11-20	6.20	6.35	6.20	6.35	0.000%	2	1,216	-28.346%
2024-11-19	6.35	6.35	6.35	6.35	0.000%	3	1,215	-28.346%
2024-11-18	6.55	6.55	6.00	6.35	+3.252%	16	1,212	-28.346%
2024-11-15	6.13	6.50	6.00	6.15	-10.999%	86	1,216	-26.016%
2024-11-14	7.65	7.65	6.91	6.91	-7.867%	14	1,202	-34.153%
2024-11-13	7.50	7.50	7.50	7.50	+6.534%	10	1,196	-39.333%
2024-11-12	7.03	7.04	6.90	7.04	-1.538%	45	1,186	-35.369%
2024-11-11	7.54	7.54	7.15	7.15	-8.333%	29	1,186	-36.364%
2024-11-08	7.80	7.80	7.80	7.80	+0.645%	10	1,174	-41.667%
2024-11-07	7.80	7.85	7.68	7.75	-1.022%	103	1,169	-41.290%
2024-11-06	7.70	7.90	7.70	7.83	-5.091%	124	1,066	-41.890%
2024-11-05	8.00	8.25	8.00	8.25	-0.602%	14	1,072	-44.848%
2024-11-04	8.35	8.35	8.30	8.30	-2.353%	6	1,075	-45.181%
2024-11-01	8.73	8.73	8.50	8.50	-3.409%	12	1,077	-46.471%
2024-10-29	9.10	9.10	8.50	8.80	-2.439%	31	1,077	-48.295%
2024-10-24	9.07	9.07	9.02	9.02	-2.906%	3	1,067	-49.557%
2024-10-21	9.29	9.29	9.29	9.29	-1.589%	1	1,067	-51.023%
2024-10-18	9.50	9.50	9.44	9.44	-0.106%	40	1,066	-51.801%
2024-10-14	9.40	9.45	9.40	9.45	-4.352%	3	1,046	-51.852%
2024-10-10	9.88	9.88	9.88	9.88	-5.635%	65	1,048	-53.947%
2024-10-09	10.37	10.47	10.37	10.47	+9.063%	2	1,048	-56.543%
2024-10-08	9.60	9.65	9.60	9.60	-5.882%	307	1,049	-52.604%
2024-10-07	10.20	10.20	10.20	10.20	+16.173%	1	746	-55.392%
2024-10-03	8.80	8.80	8.78	8.78	-4.044%	10	745	-48.178%
2024-10-01	9.15	9.15	9.15	9.15	-3.684%	1	745	-50.273%
2024-09-27	9.50	9.50	9.50	9.50	+3.825%	4	745	-52.105%
2024-09-26	9.20	9.20	9.05	9.15	-4.787%	66	743	-50.273%
2024-09-25	9.61	9.61	9.61	9.61	-1.436%	140	710	-52.653%
2024-09-20	9.75	9.75	9.75	9.75	-2.500%	2	592	-53.333%
2024-09-19	10.19	10.19	10.00	10.00	-2.534%	10	592	-54.500%
2024-09-18	10.40	10.40	10.15	10.26	+0.490%	75	592	-55.653%
2024-09-17	10.21	10.21	10.21	10.21	+5.803%	5	594	-55.436%
2024-09-13	9.46	9.65	9.46	9.65	-1.026%	16	597	-52.850%
2024-09-12	9.65	9.75	9.65	9.75	+1.141%	3	597	-53.333%
2024-09-11	9.75	9.75	9.64	9.64	-4.554%	301	596	-52.801%
2024-09-10	9.85	10.10	9.85	10.10	+0.498%	11	622	-54.950%
2024-09-09	9.65	10.05	9.65	10.05	+12.291%	58	633	-54.726%
2024-09-06	9.05	9.05	8.95	8.95	-1.864%	26	583	-49.162%
2024-09-04	8.90	9.12	8.90	9.12	+3.051%	9	590	-50.110%
2024-09-03	9.20	9.28	8.85	8.85	-5.043%	12	581	-48.588%
2024-08-30	9.32	9.32	9.32	9.32	+1.858%	2	571	-51.180%
2024-08-29	9.15	9.15	9.15	9.15	-5.181%	10	571	-50.273%
2024-08-28	9.50	9.65	9.50	9.65	+3.209%	11	571	-52.850%
2024-08-23	9.35	9.35	9.35	9.35	0.000%	8	571	-51.337%
2024-08-22	9.35	9.45	9.25	9.35	-3.608%	22	569	-51.337%
2024-08-21	9.70	9.70	9.70	9.70	+4.639%	1	568	-53.093%
2024-08-19	9.20	9.27	9.20	9.27	+2.205%	30	568	-50.917%
2024-08-16	9.00	9.15	8.71	9.07	-2.995%	192	548	-49.835%
2024-08-15	9.59	9.62	9.32	9.35	-1.579%	21	523	-51.337%
2024-08-14	9.71	9.71	9.50	9.50	-2.962%	3	521	-52.105%
2024-08-09	9.79	9.79	9.79	9.79	-1.707%	20	522	-53.524%
2024-08-06	9.96	9.96	9.96	9.96	-8.203%	5	512	-54.317%
2024-08-05	11.00	11.00	10.48	10.85	-0.823%	12	512	-58.065%
2024-08-02	10.94	11.00	10.94	10.94	-0.545%	41	512	-58.410%
2024-08-01	11.00	11.00	11.00	11.00	-2.222%	10	511	-58.636%
2024-07-31	11.50	11.50	11.25	11.25	+2.273%	305	501	-59.556%
2024-07-30	11.00	11.00	11.00	11.00	-2.222%	5	199	-58.636%
2024-07-29	11.25	11.25	11.25	11.25	+9.971%	1	199	-59.556%
2024-07-25	10.23	10.23	10.23	10.23	+2.300%	180	198	-55.523%
2024-07-24	10.00	10.00	10.00	10.00	+2.041%	1	34	-54.500%
2024-07-22	9.80	9.80	9.80	9.80	-6.667%	1	34	-53.571%
2024-07-19	10.50	10.50	10.50	10.50	-2.778%	3	33	-56.667%
2024-07-18	10.77	10.80	10.77	10.80	+2.857%	11	30	-57.870%
2024-07-17	10.50	10.50	10.50	10.50	+5.634%	15	29	-56.667%
2024-07-16	9.80	9.94	9.80	9.94	+3.005%	6	14	-54.225%
2024-07-12	9.65	9.65	9.65	9.65	+2.769%	2	9	-52.850%
2024-07-11	9.75	9.75	9.20	9.39	+7.931%	7	8	-51.544%
2024-07-10	8.70	8.70	8.70	8.70	0.000%	1	1	-47.701%