PFE261218C00026000
PFE Dec 18 2026 26.00 Call
optionOPRA
EODOct 6, 2026
2.00USD+1.523%(+0.03)26Vol5,093OI
PFE261218C00026000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.9900 | 2.0500 | 1.9000 | 2.0000 | +1.523% | 26 | 5,112 | 0.000% |
| 2026-10-05 | 2.1300 | 2.1300 | 1.8400 | 1.9700 | -10.455% | 31 | 5,101 | +1.523% |
| 2026-10-02 | 2.4300 | 2.4300 | 2.1000 | 2.2000 | -15.385% | 15 | 5,102 | -9.091% |
| 2026-10-01 | 2.7800 | 2.7800 | 2.6000 | 2.6000 | -11.864% | 20 | 5,082 | -23.077% |
| 2026-09-30 | 3.0300 | 3.0300 | 2.9300 | 2.9500 | +7.273% | 54 | 5,056 | -32.203% |
| 2026-09-29 | 3.0400 | 3.0500 | 2.7500 | 2.7500 | -14.596% | 36 | 5,067 | -27.273% |
| 2026-09-28 | 3.0000 | 3.2200 | 3.0000 | 3.2200 | +13.781% | 103 | 5,068 | -37.888% |
| 2026-09-25 | 2.7600 | 2.8300 | 2.7000 | 2.8300 | -1.736% | 7 | 5,063 | -29.329% |
| 2026-09-24 | 2.7000 | 3.1500 | 2.7000 | 2.8800 | +14.741% | 146 | 5,197 | -30.556% |
| 2026-09-23 | 2.5000 | 2.6200 | 2.5000 | 2.5100 | +3.719% | 110 | 5,099 | -20.319% |
| 2026-09-22 | 2.3900 | 2.4200 | 2.3900 | 2.4200 | +2.110% | 7 | 5,098 | -17.355% |
| 2026-09-21 | 2.3100 | 2.3700 | 2.3100 | 2.3700 | +8.716% | 2 | 5,098 | -15.612% |
| 2026-09-18 | 2.1300 | 2.1800 | 2.1000 | 2.1800 | -3.111% | 147 | 5,096 | -8.257% |
| 2026-09-17 | 2.3800 | 2.4400 | 2.2500 | 2.2500 | -3.433% | 27 | 5,081 | -11.111% |
| 2026-09-16 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +2.193% | 2 | 5,079 | -14.163% |
| 2026-09-15 | 2.3300 | 2.3300 | 2.1300 | 2.2800 | -6.557% | 12 | 5,076 | -12.281% |
| 2026-09-14 | 2.5000 | 2.5000 | 2.4400 | 2.4400 | +5.172% | 58 | 5,062 | -18.033% |
| 2026-09-11 | 2.2200 | 2.3200 | 2.2200 | 2.3200 | +1.754% | 30 | 5,055 | -13.793% |
| 2026-09-10 | 2.2600 | 2.3000 | 2.2600 | 2.2800 | -12.308% | 102 | 5,046 | -12.281% |
| 2026-09-09 | 2.4500 | 2.6000 | 2.4500 | 2.6000 | +1.563% | 3 | 5,044 | -23.077% |
| 2026-09-08 | 2.5000 | 2.7400 | 2.5000 | 2.5600 | -16.066% | 5 | 5,045 | -21.875% |
| 2026-09-04 | 3.1500 | 3.1600 | 3.0000 | 3.0500 | -9.226% | 9 | 5,044 | -34.426% |
| 2026-09-03 | 3.6500 | 3.6600 | 3.2300 | 3.3600 | -4.274% | 73 | 5,097 | -40.476% |
| 2026-09-02 | 3.5000 | 3.5700 | 3.3700 | 3.5100 | +10.031% | 27 | 5,107 | -43.020% |
| 2026-09-01 | 3.4600 | 3.5500 | 3.1900 | 3.1900 | 0.000% | 5 | 5,108 | -37.304% |
| 2026-08-31 | 2.6700 | 3.2500 | 2.6700 | 3.1900 | +23.643% | 33 | 5,086 | -37.304% |
| 2026-08-28 | 2.6600 | 2.6600 | 2.5800 | 2.5800 | -4.444% | 23 | 5,082 | -22.481% |
| 2026-08-27 | 2.8100 | 2.8100 | 2.7000 | 2.7000 | -11.184% | 24 | 5,071 | -25.926% |
| 2026-08-26 | 3.0100 | 3.0400 | 2.9700 | 3.0400 | -3.492% | 49 | 5,074 | -34.211% |
| 2026-08-25 | 2.6900 | 3.2100 | 2.6900 | 3.1500 | +14.545% | 119 | 5,122 | -36.508% |
| 2026-08-24 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -2.135% | 2 | 5,121 | -27.273% |
| 2026-08-21 | 2.9000 | 3.0300 | 2.7700 | 2.8100 | +3.309% | 113 | 5,018 | -28.826% |
| 2026-08-20 | 2.6600 | 2.9000 | 2.5700 | 2.7200 | -8.725% | 57 | 5,016 | -26.471% |
| 2026-08-19 | 2.4800 | 3.1400 | 2.4800 | 2.9800 | +36.073% | 184 | 4,925 | -32.886% |
| 2026-08-18 | 2.1600 | 2.3400 | 2.1000 | 2.1900 | +19.672% | 103 | 4,895 | -8.676% |
| 2026-08-17 | 1.8000 | 2.0000 | 1.8000 | 1.8300 | +2.809% | 64 | 4,890 | +9.290% |
| 2026-08-14 | 1.7700 | 1.9000 | 1.7400 | 1.7800 | -1.657% | 83 | 4,874 | +12.360% |
| 2026-08-13 | 1.8300 | 1.8300 | 1.8100 | 1.8100 | +15.287% | 13 | 4,871 | +10.497% |
| 2026-08-12 | 1.6500 | 1.6500 | 1.5500 | 1.5700 | -10.286% | 81 | 4,865 | +27.389% |
| 2026-08-11 | 2.2000 | 2.2000 | 1.7500 | 1.7500 | -16.667% | 67 | 4,863 | +14.286% |
| 2026-08-10 | 2.0000 | 2.1400 | 1.9800 | 2.1000 | +14.130% | 194 | 4,884 | -4.762% |
| 2026-08-07 | 1.6000 | 1.8400 | 1.6000 | 1.8400 | +19.481% | 123 | 4,887 | +8.696% |
| 2026-08-06 | 1.5300 | 1.5400 | 1.4000 | 1.5400 | +11.594% | 79 | 4,867 | +29.870% |
| 2026-08-05 | 1.2800 | 1.3800 | 1.2200 | 1.3800 | +10.400% | 79 | 4,883 | +44.928% |
| 2026-08-04 | 1.0100 | 1.3400 | 1.0000 | 1.2500 | +20.192% | 227 | 4,885 | +60.000% |
| 2026-08-03 | 1.1500 | 1.1500 | 1.0100 | 1.0400 | -9.565% | 410 | 4,580 | +92.308% |
| 2026-07-31 | 0.9600 | 1.1500 | 0.9600 | 1.1500 | +10.577% | 210 | 4,544 | +73.913% |
| 2026-07-30 | 0.9200 | 1.0400 | 0.9000 | 1.0400 | -8.772% | 48 | 4,519 | +92.308% |
| 2026-07-29 | 1.1300 | 1.2600 | 1.1200 | 1.1400 | -2.564% | 155 | 4,466 | +75.439% |
| 2026-07-28 | 1.1200 | 1.3200 | 1.0500 | 1.1700 | +18.182% | 132 | 4,393 | +70.940% |
| 2026-07-27 | 0.9500 | 1.0200 | 0.9500 | 0.9900 | +8.791% | 154 | 4,298 | +102.020% |
| 2026-07-24 | 0.9500 | 0.9500 | 0.9000 | 0.9100 | -3.191% | 209 | 4,157 | +119.780% |
| 2026-07-23 | 0.9200 | 0.9700 | 0.8800 | 0.9400 | +8.046% | 241 | 3,977 | +112.766% |
| 2026-07-22 | 0.9900 | 1.0000 | 0.8700 | 0.8700 | -4.396% | 213 | 3,808 | +129.885% |
| 2026-07-21 | 0.8400 | 0.9300 | 0.8400 | 0.9100 | +4.598% | 228 | 3,652 | +119.780% |
| 2026-07-20 | 1.0000 | 1.0000 | 0.8700 | 0.8700 | -16.346% | 212 | 3,690 | +129.885% |
| 2026-07-17 | 1.1500 | 1.2300 | 1.0000 | 1.0400 | +4.000% | 165 | 3,629 | +92.308% |
| 2026-07-16 | 1.0000 | 1.1100 | 0.9800 | 1.0000 | +16.279% | 448 | 3,494 | +100.000% |
| 2026-07-15 | 0.7500 | 0.9000 | 0.7500 | 0.8600 | +16.216% | 249 | 3,255 | +132.558% |
| 2026-07-14 | 0.7100 | 0.7400 | 0.6800 | 0.7400 | -5.128% | 72 | 3,234 | +170.270% |
| 2026-07-13 | 0.7100 | 0.8600 | 0.6600 | 0.7800 | +11.429% | 231 | 3,157 | +156.410% |
| 2026-07-10 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | -2.778% | 11 | 3,151 | +185.714% |
| 2026-07-09 | 0.7200 | 0.7300 | 0.7200 | 0.7200 | 0.000% | 24 | 3,128 | +177.778% |
| 2026-07-08 | 0.7000 | 0.8100 | 0.7000 | 0.7200 | 0.000% | 20 | 3,111 | +177.778% |
| 2026-07-07 | 0.7800 | 0.7800 | 0.6700 | 0.7200 | +16.129% | 86 | 3,032 | +177.778% |
| 2026-07-06 | 0.7100 | 0.7100 | 0.5400 | 0.6200 | -17.333% | 159 | 2,923 | +222.581% |
| 2026-07-02 | 0.7500 | 0.8200 | 0.6300 | 0.7500 | +20.968% | 121 | 2,845 | +166.667% |
| 2026-07-01 | 0.6500 | 0.6500 | 0.5700 | 0.6200 | -10.145% | 113 | 2,762 | +222.581% |
| 2026-06-30 | 0.7200 | 0.7200 | 0.6600 | 0.6900 | -10.390% | 678 | 2,186 | +189.855% |
| 2026-06-29 | 0.6700 | 0.7700 | 0.6700 | 0.7700 | +4.054% | 62 | 2,125 | +159.740% |
| 2026-06-26 | 0.6400 | 0.7700 | 0.6400 | 0.7400 | +21.311% | 207 | 1,955 | +170.270% |
| 2026-06-25 | 0.8000 | 0.8000 | 0.6100 | 0.6100 | -8.955% | 97 | 1,931 | +227.869% |
| 2026-06-24 | 1.0000 | 1.0000 | 0.6600 | 0.6700 | -31.633% | 244 | 1,774 | +198.507% |
| 2026-06-23 | 1.1000 | 1.1000 | 0.9600 | 0.9800 | -9.259% | 349 | 1,430 | +104.082% |
| 2026-06-22 | 1.2700 | 1.2700 | 1.0500 | 1.0800 | -10.000% | 120 | 1,331 | +85.185% |
| 2026-06-18 | 1.2500 | 1.2500 | 1.1400 | 1.2000 | -25.000% | 139 | 1,268 | +66.667% |
| 2026-06-17 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | -1.840% | 8 | 1,260 | +25.000% |
| 2026-06-16 | 1.7600 | 1.7600 | 1.6300 | 1.6300 | -6.857% | 2 | 1,261 | +22.699% |
| 2026-06-12 | 1.7500 | 1.8500 | 1.7500 | 1.7500 | -5.405% | 21 | 1,240 | +14.286% |
| 2026-06-11 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | +21.711% | 13 | 1,227 | +8.108% |
| 2026-06-10 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -1.935% | 1 | 1,227 | +31.579% |
| 2026-06-09 | 1.4400 | 1.6000 | 1.4400 | 1.5500 | -2.516% | 98 | 1,182 | +29.032% |
| 2026-06-08 | 1.6500 | 1.6500 | 1.5900 | 1.5900 | -10.169% | 14 | 1,171 | +25.786% |
| 2026-06-05 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +10.625% | 5 | 1,176 | +12.994% |
| 2026-06-04 | 1.5700 | 1.7200 | 1.5700 | 1.6000 | +9.589% | 55 | 1,161 | +25.000% |
| 2026-06-03 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | +0.690% | 10 | 1,161 | +36.986% |
| 2026-06-02 | 1.5200 | 1.5200 | 1.4500 | 1.4500 | -11.043% | 8 | 1,153 | +37.931% |
| 2026-06-01 | 1.5800 | 1.6300 | 1.5800 | 1.6300 | -14.660% | 13 | 1,142 | +22.699% |
| 2026-05-29 | 1.7700 | 1.9100 | 1.7500 | 1.9100 | +4.372% | 46 | 1,109 | +4.712% |
| 2026-05-28 | 1.9200 | 1.9200 | 1.8300 | 1.8300 | -4.687% | 5 | 1,108 | +9.290% |
| 2026-05-27 | 2.0000 | 2.0500 | 1.5000 | 1.9200 | +16.364% | 5 | 1,109 | +4.167% |
| 2026-05-26 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -7.821% | 2 | 1,109 | +21.212% |
| 2026-05-22 | 1.9000 | 1.9000 | 1.7500 | 1.7900 | +0.562% | 19 | 1,105 | +11.732% |
| 2026-05-21 | 1.6300 | 1.8000 | 1.6300 | 1.7800 | -2.732% | 545 | 604 | +12.360% |
| 2026-05-20 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | +7.647% | 6 | 603 | +9.290% |
| 2026-05-19 | 1.6500 | 1.8700 | 1.6400 | 1.7000 | +19.718% | 22 | 599 | +17.647% |
| 2026-05-18 | 1.6900 | 1.6900 | 1.4200 | 1.4200 | -10.127% | 158 | 643 | +40.845% |
| 2026-05-15 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | -12.222% | 16 | 627 | +26.582% |
| 2026-05-14 | 1.9000 | 1.9000 | 1.8000 | 1.8000 | -5.759% | 15 | 612 | +11.111% |
| 2026-05-13 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -0.521% | 1 | 612 | +4.712% |
| 2026-05-12 | 1.8900 | 1.9200 | 1.8900 | 1.9200 | +2.674% | 11 | 606 | +4.167% |
| 2026-05-11 | 1.7600 | 2.0200 | 1.7600 | 1.8700 | +3.315% | 36 | 583 | +6.952% |
| 2026-05-08 | 1.9100 | 2.0000 | 1.8000 | 1.8100 | +0.556% | 305 | 521 | +10.497% |
| 2026-05-07 | 2.0100 | 2.0100 | 1.7600 | 1.8000 | -2.703% | 238 | 415 | +11.111% |
| 2026-05-06 | 2.1600 | 2.1600 | 1.8500 | 1.8500 | +2.778% | 15 | 408 | +8.108% |
| 2026-05-05 | 1.9100 | 1.9100 | 1.7800 | 1.8000 | -9.091% | 169 | 254 | +11.111% |
| 2026-05-04 | 1.9600 | 2.0200 | 1.9500 | 1.9800 | -6.161% | 45 | 212 | +1.010% |
| 2026-05-01 | 2.1500 | 2.1500 | 2.1100 | 2.1100 | +0.476% | 2 | 210 | -5.213% |
| 2026-04-29 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -5.405% | 1 | 210 | -4.762% |
| 2026-04-28 | 2.2700 | 2.2700 | 2.0600 | 2.2200 | -6.329% | 18 | 219 | -9.910% |
| 2026-04-27 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +10.748% | 5 | 219 | -15.612% |
| 2026-04-23 | 2.0800 | 2.1700 | 2.0800 | 2.1400 | -12.295% | 43 | 176 | -6.542% |
| 2026-04-22 | 2.3600 | 2.4400 | 2.3600 | 2.4400 | -11.913% | 4 | 173 | -18.033% |
| 2026-04-21 | 2.7800 | 2.7900 | 2.7700 | 2.7700 | 0.000% | 173 | 0 | -27.798% |