PFE261218C00029000
PFE Dec 18 2026 29.00 Call
optionOPRA
EODOct 6, 2026
0.57USD0.000%(0.00)261Vol22,478OI
PFE261218C00029000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.6100 | 0.6500 | 0.5000 | 0.5700 | 0.000% | 261 | 22,462 | 0.000% |
| 2026-10-05 | 0.5800 | 0.6000 | 0.5000 | 0.5700 | -16.176% | 749 | 22,445 | 0.000% |
| 2026-10-02 | 0.8600 | 0.8600 | 0.5900 | 0.6800 | -20.000% | 802 | 22,430 | -16.176% |
| 2026-10-01 | 0.9100 | 1.0300 | 0.8500 | 0.8500 | -18.269% | 185 | 22,396 | -32.941% |
| 2026-09-30 | 1.0800 | 1.2100 | 1.0300 | 1.0400 | -4.587% | 1,256 | 21,906 | -45.192% |
| 2026-09-29 | 1.1000 | 1.1200 | 0.9300 | 1.0900 | -5.217% | 154 | 21,881 | -47.706% |
| 2026-09-28 | 1.0400 | 1.2400 | 1.0100 | 1.1500 | +2.679% | 174 | 21,918 | -50.435% |
| 2026-09-25 | 0.9400 | 1.1200 | 0.8700 | 1.1200 | +8.738% | 252 | 21,948 | -49.107% |
| 2026-09-24 | 0.9500 | 1.2500 | 0.9500 | 1.0300 | +18.391% | 1,195 | 22,439 | -44.660% |
| 2026-09-23 | 0.8100 | 0.9200 | 0.7900 | 0.8700 | +7.407% | 416 | 22,411 | -34.483% |
| 2026-09-22 | 0.7000 | 0.8500 | 0.7000 | 0.8100 | +9.459% | 1,851 | 21,152 | -29.630% |
| 2026-09-21 | 0.7200 | 0.8100 | 0.6800 | 0.7400 | +8.824% | 5,702 | 20,677 | -22.973% |
| 2026-09-18 | 0.7200 | 0.7200 | 0.6500 | 0.6800 | -10.526% | 1,046 | 19,786 | -16.176% |
| 2026-09-17 | 0.8100 | 0.8300 | 0.7400 | 0.7600 | +7.042% | 443 | 19,376 | -25.000% |
| 2026-09-16 | 0.8000 | 0.8000 | 0.7100 | 0.7100 | -11.250% | 260 | 19,353 | -19.718% |
| 2026-09-15 | 0.7000 | 0.8100 | 0.7000 | 0.8000 | -5.882% | 686 | 19,621 | -28.750% |
| 2026-09-14 | 1.0100 | 1.0100 | 0.8300 | 0.8500 | +2.410% | 470 | 19,655 | -32.941% |
| 2026-09-11 | 0.9100 | 0.9100 | 0.7600 | 0.8300 | 0.000% | 75 | 19,609 | -31.325% |
| 2026-09-10 | 0.8400 | 0.8500 | 0.8000 | 0.8300 | -11.702% | 246 | 19,409 | -31.325% |
| 2026-09-09 | 0.8300 | 1.0100 | 0.8300 | 0.9400 | -1.053% | 78 | 19,375 | -39.362% |
| 2026-09-08 | 1.0000 | 1.0500 | 0.9000 | 0.9500 | -22.131% | 621 | 19,235 | -40.000% |
| 2026-09-04 | 1.2100 | 1.3200 | 1.2100 | 1.2200 | -15.278% | 1,183 | 18,439 | -53.279% |
| 2026-09-03 | 1.5800 | 1.5800 | 1.3300 | 1.4400 | -7.097% | 96 | 18,436 | -60.417% |
| 2026-09-02 | 1.4300 | 1.5900 | 1.4300 | 1.5500 | +18.321% | 206 | 18,445 | -63.226% |
| 2026-09-01 | 1.4500 | 1.5500 | 1.2900 | 1.3100 | -0.758% | 726 | 18,264 | -56.489% |
| 2026-08-31 | 1.0900 | 1.4000 | 1.0900 | 1.3200 | +33.333% | 218 | 18,213 | -56.818% |
| 2026-08-28 | 0.9900 | 1.0300 | 0.9900 | 0.9900 | -9.174% | 482 | 18,192 | -42.424% |
| 2026-08-27 | 1.1200 | 1.1600 | 1.0200 | 1.0900 | -13.492% | 1,216 | 17,928 | -47.706% |
| 2026-08-26 | 1.2500 | 1.3000 | 1.2000 | 1.2600 | -9.353% | 236 | 17,788 | -54.762% |
| 2026-08-25 | 1.0800 | 1.3900 | 1.0800 | 1.3900 | +24.107% | 878 | 17,107 | -58.993% |
| 2026-08-24 | 1.1500 | 1.1600 | 1.0600 | 1.1200 | -0.885% | 1,303 | 16,013 | -49.107% |
| 2026-08-21 | 0.9900 | 1.3300 | 0.9900 | 1.1300 | -0.877% | 6,001 | 11,373 | -49.558% |
| 2026-08-20 | 1.1600 | 1.1800 | 0.9600 | 1.1400 | -8.800% | 47 | 11,352 | -50.000% |
| 2026-08-19 | 0.8800 | 1.3200 | 0.8800 | 1.2500 | +68.919% | 2,109 | 10,839 | -54.400% |
| 2026-08-18 | 0.7300 | 0.7400 | 0.6900 | 0.7400 | +25.424% | 211 | 10,708 | -22.973% |
| 2026-08-17 | 0.5800 | 0.6600 | 0.5800 | 0.5900 | +3.509% | 248 | 10,466 | -3.390% |
| 2026-08-14 | 0.5200 | 0.6000 | 0.5200 | 0.5700 | 0.000% | 232 | 10,317 | 0.000% |
| 2026-08-13 | 0.5200 | 0.6300 | 0.5200 | 0.5700 | +18.750% | 2,768 | 8,660 | 0.000% |
| 2026-08-12 | 0.5400 | 0.5400 | 0.4700 | 0.4800 | -17.241% | 5,085 | 3,770 | +18.750% |
| 2026-08-11 | 0.7000 | 0.7400 | 0.5600 | 0.5800 | -20.548% | 152 | 3,706 | -1.724% |
| 2026-08-10 | 0.6500 | 0.7700 | 0.6400 | 0.7300 | +17.742% | 182 | 3,537 | -21.918% |
| 2026-08-07 | 0.5000 | 0.6200 | 0.5000 | 0.6200 | +29.167% | 264 | 3,283 | -8.065% |
| 2026-08-06 | 0.4700 | 0.5000 | 0.4200 | 0.4800 | +11.628% | 147 | 3,329 | +18.750% |
| 2026-08-05 | 0.3700 | 0.4300 | 0.3500 | 0.4300 | +10.256% | 357 | 3,072 | +32.558% |
| 2026-08-04 | 0.3200 | 0.4500 | 0.3200 | 0.3900 | +11.429% | 172 | 3,068 | +46.154% |
| 2026-08-03 | 0.3300 | 0.3500 | 0.3000 | 0.3500 | +2.941% | 12 | 3,064 | +62.857% |
| 2026-07-31 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | +30.769% | 61 | 3,064 | +67.647% |
| 2026-07-30 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -35.000% | 10 | 3,054 | +119.231% |
| 2026-07-29 | 0.3800 | 0.4000 | 0.3700 | 0.4000 | +8.108% | 20 | 3,055 | +42.500% |
| 2026-07-28 | 0.3500 | 0.4100 | 0.3500 | 0.3700 | +19.355% | 69 | 2,996 | +54.054% |
| 2026-07-27 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | +19.231% | 4 | 2,995 | +83.871% |
| 2026-07-24 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | -7.143% | 23 | 2,975 | +119.231% |
| 2026-07-23 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | -3.448% | 54 | 2,973 | +103.571% |
| 2026-07-22 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +3.571% | 5 | 2,973 | +96.552% |
| 2026-07-21 | 0.2900 | 0.2900 | 0.2600 | 0.2800 | +3.704% | 169 | 2,858 | +103.571% |
| 2026-07-20 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | -28.947% | 112 | 2,803 | +111.111% |
| 2026-07-17 | 0.3600 | 0.3800 | 0.2800 | 0.3800 | +22.581% | 230 | 2,838 | +50.000% |
| 2026-07-16 | 0.3000 | 0.3700 | 0.3000 | 0.3100 | +14.815% | 54 | 2,837 | +83.871% |
| 2026-07-15 | 0.2600 | 0.2900 | 0.2600 | 0.2700 | +35.000% | 63 | 2,858 | +111.111% |
| 2026-07-14 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | -16.667% | 77 | 2,856 | +185.000% |
| 2026-07-13 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | +9.091% | 32 | 2,871 | +137.500% |
| 2026-07-10 | 0.2200 | 0.2500 | 0.2100 | 0.2200 | -4.348% | 105 | 2,845 | +159.091% |
| 2026-07-09 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 121 | 2,829 | +147.826% |
| 2026-07-08 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +14.286% | 11 | 2,829 | +137.500% |
| 2026-07-07 | 0.2500 | 0.2500 | 0.2100 | 0.2100 | +5.000% | 58 | 2,783 | +171.429% |
| 2026-07-06 | 0.2000 | 0.2000 | 0.1800 | 0.2000 | -13.043% | 147 | 2,768 | +185.000% |
| 2026-07-02 | 0.2400 | 0.2500 | 0.2200 | 0.2300 | +9.524% | 76 | 2,705 | +147.826% |
| 2026-07-01 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | -4.545% | 64 | 2,767 | +171.429% |
| 2026-06-30 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | -8.333% | 22 | 2,763 | +159.091% |
| 2026-06-29 | 0.3000 | 0.3000 | 0.2300 | 0.2400 | 0.000% | 61 | 2,790 | +137.500% |
| 2026-06-26 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | +14.286% | 137 | 2,786 | +137.500% |
| 2026-06-25 | 0.2500 | 0.2500 | 0.2100 | 0.2100 | -8.696% | 9 | 2,781 | +171.429% |
| 2026-06-24 | 0.2800 | 0.2800 | 0.2100 | 0.2300 | -28.125% | 158 | 2,802 | +147.826% |
| 2026-06-23 | 0.4000 | 0.4000 | 0.3000 | 0.3200 | -13.514% | 145 | 2,788 | +78.125% |
| 2026-06-22 | 0.4000 | 0.4000 | 0.3500 | 0.3700 | -9.756% | 89 | 2,729 | +54.054% |
| 2026-06-18 | 0.5200 | 0.5200 | 0.3600 | 0.4100 | -38.806% | 83 | 2,682 | +39.024% |
| 2026-06-17 | 0.6400 | 0.6700 | 0.6300 | 0.6700 | +11.667% | 42 | 2,649 | -14.925% |
| 2026-06-16 | 0.7000 | 0.7000 | 0.5800 | 0.6000 | -3.226% | 10 | 2,640 | -5.000% |
| 2026-06-15 | 0.7500 | 0.7500 | 0.6200 | 0.6200 | -16.216% | 644 | 2,937 | -8.065% |
| 2026-06-12 | 0.7500 | 0.7900 | 0.7400 | 0.7400 | +2.778% | 7 | 2,931 | -22.973% |
| 2026-06-11 | 0.6400 | 0.7500 | 0.6400 | 0.7200 | +26.316% | 53 | 2,923 | -20.833% |
| 2026-06-10 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.000% | 1 | 2,923 | 0.000% |
| 2026-06-09 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | +1.786% | 9 | 2,918 | 0.000% |
| 2026-06-08 | 0.7600 | 0.8000 | 0.5500 | 0.5600 | -24.324% | 21 | 2,915 | +1.786% |
| 2026-06-05 | 0.7200 | 0.8000 | 0.7200 | 0.7400 | +8.824% | 149 | 2,778 | -22.973% |
| 2026-06-04 | 0.7000 | 0.7700 | 0.6600 | 0.6800 | +7.937% | 201 | 2,584 | -16.176% |
| 2026-06-03 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -1.563% | 5 | 2,589 | -9.524% |
| 2026-06-02 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | -8.571% | 6 | 2,589 | -10.938% |
| 2026-06-01 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -16.667% | 3 | 2,592 | -18.571% |
| 2026-05-29 | 0.7700 | 0.8400 | 0.7700 | 0.8400 | +6.329% | 161 | 2,431 | -32.143% |
| 2026-05-28 | 0.8600 | 0.8600 | 0.7900 | 0.7900 | -11.236% | 25 | 2,407 | -27.848% |
| 2026-05-27 | 0.9500 | 0.9500 | 0.8800 | 0.8900 | +23.611% | 16 | 2,391 | -35.955% |
| 2026-05-26 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | -5.263% | 28 | 2,419 | -20.833% |
| 2026-05-22 | 0.7000 | 0.7600 | 0.7000 | 0.7600 | +4.110% | 8 | 2,411 | -25.000% |
| 2026-05-20 | 0.7700 | 0.7700 | 0.6900 | 0.7300 | +1.389% | 49 | 2,382 | -21.918% |
| 2026-05-19 | 0.6500 | 0.7500 | 0.6500 | 0.7200 | +16.129% | 64 | 2,323 | -20.833% |
| 2026-05-18 | 0.6500 | 0.6500 | 0.5900 | 0.6200 | -10.145% | 72 | 2,313 | -8.065% |
| 2026-05-15 | 0.7600 | 0.7600 | 0.6900 | 0.6900 | -20.690% | 101 | 2,314 | -17.391% |
| 2026-05-13 | 0.9000 | 0.9000 | 0.8700 | 0.8700 | +2.353% | 5 | 2,311 | -34.483% |
| 2026-05-12 | 0.8900 | 0.8900 | 0.8200 | 0.8500 | +1.190% | 70 | 2,263 | -32.941% |
| 2026-05-11 | 0.8900 | 0.8900 | 0.8400 | 0.8400 | +2.439% | 200 | 1,727 | -32.143% |
| 2026-05-08 | 0.8100 | 0.8200 | 0.8000 | 0.8200 | +2.500% | 357 | 1,746 | -30.488% |
| 2026-05-07 | 0.8700 | 0.8700 | 0.7800 | 0.8000 | -5.882% | 58 | 1,708 | -28.750% |
| 2026-05-06 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | -3.409% | 82 | 1,627 | -32.941% |
| 2026-05-05 | 0.8500 | 0.8800 | 0.8000 | 0.8800 | +1.149% | 715 | 913 | -35.227% |
| 2026-05-04 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -7.447% | 1 | 913 | -34.483% |
| 2026-05-01 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | -12.150% | 40 | 873 | -39.362% |
| 2026-04-30 | 1.0100 | 1.1300 | 1.0100 | 1.0700 | +13.830% | 482 | 516 | -46.729% |
| 2026-04-29 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | -9.615% | 7 | 515 | -39.362% |
| 2026-04-28 | 1.2500 | 1.2500 | 1.0400 | 1.0400 | -16.129% | 158 | 357 | -45.192% |
| 2026-04-27 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | +4.202% | 2 | 355 | -54.032% |
| 2026-04-24 | 1.1600 | 1.1900 | 1.0700 | 1.1900 | +15.534% | 11 | 345 | -52.101% |
| 2026-04-23 | 1.1100 | 1.1100 | 1.0100 | 1.0300 | -14.167% | 92 | 270 | -44.660% |
| 2026-04-22 | 1.2100 | 1.2100 | 1.1000 | 1.2000 | -13.669% | 94 | 202 | -52.500% |
| 2026-04-21 | 1.3700 | 1.5000 | 1.3700 | 1.3900 | -5.442% | 132 | 124 | -58.993% |
| 2026-04-20 | 1.4600 | 1.5800 | 1.4600 | 1.4700 | +2.797% | 114 | 14 | -61.224% |
| 2026-04-17 | 1.1700 | 1.4800 | 1.1700 | 1.4300 | +2.878% | 50 | 3 | -60.140% |
| 2026-04-16 | 1.2800 | 1.3900 | 1.2800 | 1.3900 | 0.000% | 3 | 0 | -58.993% |