PFE261218C00028000
PFE Dec 18 2026 28.00 Call
optionOPRA
EODOct 6, 2026
0.90USD0.000%(0.00)1,214Vol14,210OI
PFE261218C00028000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.0000 | 1.0000 | 0.8000 | 0.9000 | 0.000% | 1,214 | 13,439 | 0.000% |
| 2026-10-05 | 1.0500 | 1.0500 | 0.8100 | 0.9000 | -15.094% | 639 | 13,169 | 0.000% |
| 2026-10-02 | 1.1700 | 1.2000 | 0.9400 | 1.0600 | -15.873% | 536 | 12,887 | -15.094% |
| 2026-10-01 | 1.4400 | 1.5300 | 1.2600 | 1.2600 | -18.710% | 87 | 12,817 | -28.571% |
| 2026-09-30 | 1.6000 | 1.7500 | 1.5500 | 1.5500 | -5.488% | 240 | 12,811 | -41.935% |
| 2026-09-29 | 1.5800 | 1.6500 | 1.4000 | 1.6400 | -5.202% | 1,768 | 14,361 | -45.122% |
| 2026-09-28 | 1.5800 | 1.7400 | 1.4900 | 1.7300 | +11.613% | 190 | 14,399 | -47.977% |
| 2026-09-25 | 1.4800 | 1.5500 | 1.3500 | 1.5500 | +1.974% | 432 | 14,429 | -41.935% |
| 2026-09-24 | 1.4200 | 1.7700 | 1.4200 | 1.5200 | +21.600% | 188 | 14,400 | -40.789% |
| 2026-09-23 | 1.2700 | 1.3700 | 1.2200 | 1.2500 | +2.459% | 136 | 14,287 | -28.000% |
| 2026-09-22 | 1.0500 | 1.2500 | 1.0000 | 1.2200 | +4.274% | 522 | 13,910 | -26.230% |
| 2026-09-21 | 1.0800 | 1.2300 | 1.0400 | 1.1700 | +8.333% | 244 | 13,800 | -23.077% |
| 2026-09-18 | 1.0500 | 1.0800 | 0.9700 | 1.0800 | -5.263% | 333 | 13,663 | -16.667% |
| 2026-09-17 | 1.2100 | 1.2200 | 1.1400 | 1.1400 | +2.703% | 574 | 13,434 | -21.053% |
| 2026-09-16 | 1.1500 | 1.1600 | 1.0600 | 1.1100 | -1.770% | 954 | 12,848 | -18.919% |
| 2026-09-15 | 1.2300 | 1.2300 | 1.0400 | 1.1300 | -8.130% | 1,245 | 11,613 | -20.354% |
| 2026-09-14 | 1.4600 | 1.4600 | 1.2300 | 1.2300 | +4.237% | 1,144 | 11,838 | -26.829% |
| 2026-09-11 | 1.2800 | 1.2800 | 1.1200 | 1.1800 | -0.840% | 673 | 11,486 | -23.729% |
| 2026-09-10 | 1.2300 | 1.2700 | 1.1500 | 1.1900 | -13.768% | 309 | 11,469 | -24.370% |
| 2026-09-09 | 1.2600 | 1.4400 | 1.2300 | 1.3800 | +0.730% | 316 | 11,301 | -34.783% |
| 2026-09-08 | 1.3200 | 1.5500 | 1.3000 | 1.3700 | -20.349% | 170 | 11,269 | -34.307% |
| 2026-09-04 | 1.9100 | 1.9100 | 1.7200 | 1.7200 | -12.690% | 77 | 11,195 | -47.674% |
| 2026-09-03 | 2.1600 | 2.1600 | 1.7900 | 1.9700 | -6.190% | 74 | 11,209 | -54.315% |
| 2026-09-02 | 2.0100 | 2.1500 | 1.9200 | 2.1000 | +15.385% | 283 | 11,296 | -57.143% |
| 2026-09-01 | 2.0000 | 2.1500 | 1.7800 | 1.8200 | -1.087% | 292 | 11,029 | -50.549% |
| 2026-08-31 | 1.3900 | 1.9100 | 1.3900 | 1.8400 | +29.577% | 353 | 11,001 | -51.087% |
| 2026-08-28 | 1.5000 | 1.5000 | 1.3900 | 1.4200 | -5.960% | 406 | 10,996 | -36.620% |
| 2026-08-27 | 1.4500 | 1.6200 | 1.4500 | 1.5100 | -15.642% | 31 | 11,002 | -40.397% |
| 2026-08-26 | 1.6900 | 1.7900 | 1.6700 | 1.7900 | -4.278% | 140 | 10,979 | -49.721% |
| 2026-08-25 | 1.5100 | 1.8800 | 1.4500 | 1.8700 | +20.645% | 273 | 10,927 | -51.872% |
| 2026-08-24 | 1.6900 | 1.6900 | 1.4800 | 1.5500 | -4.321% | 156 | 10,915 | -41.935% |
| 2026-08-21 | 1.5000 | 1.8300 | 1.4800 | 1.6200 | +4.516% | 172 | 10,811 | -44.444% |
| 2026-08-20 | 1.5900 | 1.6400 | 1.3500 | 1.5500 | -7.738% | 256 | 10,727 | -41.935% |
| 2026-08-19 | 1.3000 | 1.8200 | 1.2900 | 1.6800 | +55.556% | 1,289 | 10,183 | -46.429% |
| 2026-08-18 | 1.0700 | 1.1400 | 1.0300 | 1.0800 | +18.681% | 469 | 9,997 | -16.667% |
| 2026-08-17 | 0.8600 | 0.9900 | 0.8100 | 0.9100 | +5.814% | 201 | 9,925 | -1.099% |
| 2026-08-14 | 0.7800 | 0.9300 | 0.7800 | 0.8600 | -2.273% | 509 | 9,626 | +4.651% |
| 2026-08-13 | 0.7500 | 0.9500 | 0.7500 | 0.8800 | +18.919% | 1,279 | 8,469 | +2.273% |
| 2026-08-12 | 0.7700 | 0.7700 | 0.7100 | 0.7400 | -14.943% | 65 | 8,483 | +21.622% |
| 2026-08-11 | 1.1100 | 1.1100 | 0.8400 | 0.8700 | -19.444% | 87 | 8,428 | +3.448% |
| 2026-08-10 | 0.9000 | 1.1300 | 0.9000 | 1.0800 | +18.681% | 495 | 8,164 | -16.667% |
| 2026-08-07 | 0.7600 | 0.9100 | 0.6600 | 0.9100 | +26.389% | 904 | 7,330 | -1.099% |
| 2026-08-06 | 0.7300 | 0.7500 | 0.6400 | 0.7200 | +12.500% | 307 | 7,161 | +25.000% |
| 2026-08-05 | 0.5400 | 0.6400 | 0.5400 | 0.6400 | +10.345% | 152 | 7,093 | +40.625% |
| 2026-08-04 | 0.4700 | 0.6500 | 0.4700 | 0.5800 | +9.434% | 182 | 6,976 | +55.172% |
| 2026-08-03 | 0.5500 | 0.5500 | 0.3900 | 0.5300 | +1.923% | 557 | 6,762 | +69.811% |
| 2026-07-31 | 0.4300 | 0.5300 | 0.3900 | 0.5200 | +10.638% | 159 | 6,674 | +73.077% |
| 2026-07-30 | 0.4300 | 0.4800 | 0.4000 | 0.4700 | -14.545% | 100 | 6,617 | +91.489% |
| 2026-07-29 | 0.5600 | 0.6000 | 0.5200 | 0.5500 | -3.509% | 95 | 6,622 | +63.636% |
| 2026-07-28 | 0.5200 | 0.6200 | 0.4600 | 0.5700 | +26.667% | 73 | 6,576 | +57.895% |
| 2026-07-27 | 0.4500 | 0.4700 | 0.4300 | 0.4500 | +12.500% | 44 | 6,576 | +100.000% |
| 2026-07-24 | 0.4500 | 0.4500 | 0.3800 | 0.4000 | -6.977% | 67 | 6,543 | +125.000% |
| 2026-07-23 | 0.4000 | 0.4400 | 0.4000 | 0.4300 | +10.256% | 96 | 6,481 | +109.302% |
| 2026-07-22 | 0.4600 | 0.4700 | 0.3900 | 0.3900 | -7.143% | 61 | 6,490 | +130.769% |
| 2026-07-21 | 0.3800 | 0.4300 | 0.3800 | 0.4200 | +7.692% | 83 | 6,464 | +114.286% |
| 2026-07-20 | 0.4500 | 0.4500 | 0.3900 | 0.3900 | -18.750% | 123 | 6,446 | +130.769% |
| 2026-07-17 | 0.5300 | 0.6000 | 0.4300 | 0.4800 | +4.348% | 280 | 6,301 | +87.500% |
| 2026-07-16 | 0.4300 | 0.5500 | 0.4300 | 0.4600 | +17.949% | 795 | 6,234 | +95.652% |
| 2026-07-15 | 0.3200 | 0.4400 | 0.3200 | 0.3900 | +21.875% | 342 | 6,246 | +130.769% |
| 2026-07-14 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | -8.571% | 4 | 6,245 | +181.250% |
| 2026-07-13 | 0.3900 | 0.4000 | 0.3500 | 0.3500 | +6.061% | 72 | 6,285 | +157.143% |
| 2026-07-10 | 0.3100 | 0.3500 | 0.2900 | 0.3300 | +3.125% | 129 | 6,296 | +172.727% |
| 2026-07-09 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | -11.111% | 150 | 6,256 | +181.250% |
| 2026-07-08 | 0.3200 | 0.3700 | 0.3200 | 0.3600 | +12.500% | 399 | 6,592 | +150.000% |
| 2026-07-07 | 0.3000 | 0.3600 | 0.3000 | 0.3200 | +6.667% | 63 | 6,558 | +181.250% |
| 2026-07-06 | 0.3200 | 0.3200 | 0.2600 | 0.3000 | -3.226% | 153 | 6,460 | +200.000% |
| 2026-07-02 | 0.3400 | 0.3900 | 0.3100 | 0.3100 | +14.815% | 53 | 6,447 | +190.323% |
| 2026-07-01 | 0.3100 | 0.3200 | 0.2700 | 0.2700 | -15.625% | 101 | 6,446 | +233.333% |
| 2026-06-30 | 0.3000 | 0.3400 | 0.2900 | 0.3200 | -8.571% | 73 | 6,420 | +181.250% |
| 2026-06-29 | 0.3600 | 0.4300 | 0.2800 | 0.3500 | +2.941% | 152 | 6,353 | +157.143% |
| 2026-06-26 | 0.3600 | 0.3600 | 0.3000 | 0.3400 | +30.769% | 335 | 6,427 | +164.706% |
| 2026-06-25 | 0.3100 | 0.3800 | 0.2600 | 0.2600 | -21.212% | 821 | 5,824 | +246.154% |
| 2026-06-24 | 0.4900 | 0.4900 | 0.3100 | 0.3300 | -25.000% | 432 | 5,805 | +172.727% |
| 2026-06-23 | 0.5000 | 0.5000 | 0.4300 | 0.4400 | -13.725% | 323 | 5,752 | +104.545% |
| 2026-06-22 | 0.5500 | 0.5900 | 0.5000 | 0.5100 | -19.048% | 292 | 5,630 | +76.471% |
| 2026-06-18 | 0.7000 | 0.7000 | 0.5400 | 0.6300 | -27.586% | 84 | 5,620 | +42.857% |
| 2026-06-17 | 0.8000 | 0.9700 | 0.8000 | 0.8700 | +2.353% | 59 | 5,609 | +3.448% |
| 2026-06-16 | 0.8600 | 0.8600 | 0.8000 | 0.8500 | -3.409% | 6 | 5,607 | +5.882% |
| 2026-06-15 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | -4.348% | 12 | 5,615 | +2.273% |
| 2026-06-12 | 1.0200 | 1.0200 | 0.9200 | 0.9200 | -6.122% | 55 | 5,588 | -2.174% |
| 2026-06-11 | 1.0000 | 1.0500 | 0.9500 | 0.9800 | +28.947% | 340 | 5,469 | -8.163% |
| 2026-06-10 | 0.7700 | 0.8600 | 0.7500 | 0.7600 | -6.173% | 118 | 5,407 | +18.421% |
| 2026-06-09 | 0.8200 | 0.8600 | 0.7500 | 0.8100 | 0.000% | 45 | 5,409 | +11.111% |
| 2026-06-08 | 0.8300 | 0.8300 | 0.7700 | 0.8100 | -18.182% | 150 | 5,269 | +11.111% |
| 2026-06-05 | 0.9500 | 1.0600 | 0.9300 | 0.9900 | +10.000% | 106 | 5,206 | -9.091% |
| 2026-06-04 | 0.9400 | 0.9700 | 0.9000 | 0.9000 | +11.111% | 106 | 5,106 | 0.000% |
| 2026-06-03 | 0.7800 | 0.8100 | 0.7800 | 0.8100 | -3.571% | 62 | 5,066 | +11.111% |
| 2026-06-02 | 0.8100 | 0.8500 | 0.8100 | 0.8400 | -8.696% | 53 | 5,030 | +7.143% |
| 2026-06-01 | 0.9100 | 0.9500 | 0.8600 | 0.9200 | -15.596% | 24 | 5,015 | -2.174% |
| 2026-05-29 | 1.1100 | 1.1100 | 1.0200 | 1.0900 | +3.810% | 339 | 4,708 | -17.431% |
| 2026-05-28 | 1.1000 | 1.1200 | 1.0200 | 1.0500 | -5.405% | 60 | 4,660 | -14.286% |
| 2026-05-27 | 1.0000 | 1.2500 | 1.0000 | 1.1100 | +16.842% | 26 | 4,636 | -18.919% |
| 2026-05-26 | 0.9700 | 0.9700 | 0.9400 | 0.9500 | -8.654% | 17 | 4,630 | -5.263% |
| 2026-05-22 | 1.0700 | 1.1100 | 0.9300 | 1.0400 | +4.000% | 59 | 4,624 | -13.462% |
| 2026-05-21 | 1.0000 | 1.0000 | 0.9500 | 1.0000 | 0.000% | 312 | 4,543 | -10.000% |
| 2026-05-20 | 1.0600 | 1.0600 | 0.9500 | 1.0000 | +2.041% | 199 | 4,445 | -10.000% |
| 2026-05-19 | 0.9000 | 1.0200 | 0.9000 | 0.9800 | +18.072% | 122 | 4,334 | -8.163% |
| 2026-05-18 | 0.8200 | 0.8600 | 0.8200 | 0.8300 | -7.778% | 64 | 4,311 | +8.434% |
| 2026-05-15 | 1.0000 | 1.0000 | 0.8100 | 0.9000 | -15.094% | 29 | 4,306 | 0.000% |
| 2026-05-14 | 1.2200 | 1.2200 | 1.0400 | 1.0600 | -5.357% | 1,631 | 2,859 | -15.094% |
| 2026-05-13 | 1.0800 | 1.1500 | 1.0600 | 1.1200 | -0.885% | 69 | 2,853 | -19.643% |
| 2026-05-12 | 1.1500 | 1.1600 | 1.0500 | 1.1300 | +2.727% | 31 | 2,852 | -20.354% |
| 2026-05-11 | 1.1100 | 1.2000 | 1.0700 | 1.1000 | +5.769% | 320 | 2,365 | -18.182% |
| 2026-05-08 | 1.2000 | 1.2000 | 1.0400 | 1.0400 | -5.455% | 222 | 2,353 | -13.462% |
| 2026-05-07 | 1.3200 | 1.3200 | 1.0300 | 1.1000 | -2.655% | 121 | 2,236 | -18.182% |
| 2026-05-06 | 1.2000 | 1.2000 | 1.0200 | 1.1300 | -3.419% | 655 | 1,605 | -20.354% |
| 2026-05-05 | 1.2500 | 1.2500 | 1.0000 | 1.1700 | -1.681% | 597 | 1,210 | -23.077% |
| 2026-05-04 | 1.2000 | 1.2300 | 1.1800 | 1.1900 | -3.252% | 35 | 1,196 | -24.370% |
| 2026-05-01 | 1.2800 | 1.3000 | 1.2300 | 1.2300 | -12.143% | 242 | 1,094 | -26.829% |
| 2026-04-30 | 1.3000 | 1.4900 | 1.3000 | 1.4000 | +13.821% | 318 | 802 | -35.714% |
| 2026-04-29 | 1.2900 | 1.2900 | 1.2300 | 1.2300 | -5.385% | 67 | 751 | -26.829% |
| 2026-04-28 | 1.4100 | 1.4400 | 1.3000 | 1.3000 | -18.239% | 341 | 449 | -30.769% |
| 2026-04-27 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 0.000% | 8 | 441 | -43.396% |
| 2026-04-24 | 1.5000 | 1.5900 | 1.4500 | 1.5900 | +14.388% | 22 | 421 | -43.396% |
| 2026-04-23 | 1.4200 | 1.4200 | 1.3000 | 1.3900 | -6.711% | 174 | 276 | -35.252% |
| 2026-04-22 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | -15.341% | 24 | 255 | -39.597% |
| 2026-04-21 | 1.7900 | 1.8500 | 1.7400 | 1.7600 | -4.348% | 202 | 75 | -48.864% |
| 2026-04-20 | 1.8500 | 1.9500 | 1.8400 | 1.8400 | -2.128% | 61 | 72 | -51.087% |
| 2026-04-17 | 1.7400 | 1.8800 | 1.7100 | 1.8800 | +9.302% | 114 | 4 | -52.128% |
| 2026-04-16 | 1.7000 | 1.7300 | 1.7000 | 1.7200 | 0.000% | 4 | 0 | -47.674% |