PFE261218C00031000
PFE Dec 18 2026 31.00 Call
optionOPRA
EODOct 6, 2026
0.19USD-9.524%(-0.02)33Vol6,478OI
PFE261218C00031000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.2000 | 0.2400 | 0.1900 | 0.1900 | -9.524% | 33 | 6,462 | 0.000% |
| 2026-10-05 | 0.1600 | 0.2100 | 0.1600 | 0.2100 | -4.545% | 99 | 6,378 | -9.524% |
| 2026-10-02 | 0.3000 | 0.3000 | 0.2200 | 0.2200 | -33.333% | 74 | 6,399 | -13.636% |
| 2026-10-01 | 0.4200 | 0.4300 | 0.3300 | 0.3300 | -34.000% | 157 | 6,331 | -42.424% |
| 2026-09-30 | 0.4800 | 0.5300 | 0.4700 | 0.5000 | +6.383% | 127 | 6,208 | -62.000% |
| 2026-09-29 | 0.4400 | 0.4700 | 0.3900 | 0.4700 | -7.843% | 37 | 6,193 | -59.574% |
| 2026-09-28 | 0.4300 | 0.5100 | 0.4300 | 0.5100 | +18.605% | 768 | 5,900 | -62.745% |
| 2026-09-25 | 0.4100 | 0.4300 | 0.4000 | 0.4300 | -6.522% | 85 | 5,853 | -55.814% |
| 2026-09-24 | 0.4700 | 0.5500 | 0.4600 | 0.4600 | +24.324% | 185 | 5,672 | -58.696% |
| 2026-09-23 | 0.3100 | 0.3800 | 0.3100 | 0.3700 | +12.121% | 264 | 5,543 | -48.649% |
| 2026-09-22 | 0.3000 | 0.3400 | 0.2700 | 0.3300 | +10.000% | 178 | 5,492 | -42.424% |
| 2026-09-21 | 0.2800 | 0.3200 | 0.2700 | 0.3000 | +3.448% | 372 | 5,194 | -36.667% |
| 2026-09-18 | 0.3100 | 0.3100 | 0.2700 | 0.2900 | -9.375% | 202 | 5,060 | -34.483% |
| 2026-09-17 | 0.3700 | 0.3700 | 0.3200 | 0.3200 | +3.226% | 116 | 4,947 | -40.625% |
| 2026-09-16 | 0.3500 | 0.3500 | 0.3100 | 0.3100 | -11.429% | 83 | 4,883 | -38.710% |
| 2026-09-15 | 0.3600 | 0.3600 | 0.3200 | 0.3500 | -5.405% | 85 | 4,872 | -45.714% |
| 2026-09-14 | 0.4500 | 0.4500 | 0.3700 | 0.3700 | 0.000% | 64 | 4,822 | -48.649% |
| 2026-09-11 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | +5.714% | 32 | 4,840 | -48.649% |
| 2026-09-10 | 0.3800 | 0.3900 | 0.3500 | 0.3500 | -23.913% | 54 | 4,814 | -45.714% |
| 2026-09-09 | 0.4500 | 0.4800 | 0.4500 | 0.4600 | 0.000% | 69 | 4,793 | -58.696% |
| 2026-09-08 | 0.5000 | 0.5000 | 0.4500 | 0.4600 | -24.590% | 50 | 4,781 | -58.696% |
| 2026-09-04 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | -8.955% | 25 | 4,788 | -68.852% |
| 2026-09-03 | 0.8000 | 0.8000 | 0.6100 | 0.6700 | -11.842% | 135 | 4,670 | -71.642% |
| 2026-09-02 | 0.7400 | 0.8000 | 0.7000 | 0.7600 | +16.923% | 318 | 4,591 | -75.000% |
| 2026-09-01 | 0.7500 | 0.7900 | 0.6500 | 0.6500 | -5.797% | 178 | 4,496 | -70.769% |
| 2026-08-31 | 0.5300 | 0.6900 | 0.5300 | 0.6900 | +43.750% | 52 | 4,445 | -72.464% |
| 2026-08-28 | 0.4900 | 0.5000 | 0.4600 | 0.4800 | -12.727% | 35 | 4,432 | -60.417% |
| 2026-08-27 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | -12.698% | 22 | 4,410 | -65.455% |
| 2026-08-26 | 0.5900 | 0.6500 | 0.5900 | 0.6300 | -8.696% | 220 | 4,366 | -69.841% |
| 2026-08-25 | 0.5900 | 0.7000 | 0.5900 | 0.6900 | +25.455% | 166 | 4,244 | -72.464% |
| 2026-08-24 | 0.6000 | 0.6000 | 0.5200 | 0.5500 | -8.333% | 246 | 4,108 | -65.455% |
| 2026-08-21 | 0.5400 | 0.6800 | 0.5300 | 0.6000 | +9.091% | 243 | 4,038 | -68.333% |
| 2026-08-20 | 0.5300 | 0.5800 | 0.4800 | 0.5500 | -12.698% | 50 | 4,014 | -65.455% |
| 2026-08-19 | 0.3700 | 0.6600 | 0.3500 | 0.6300 | +103.226% | 369 | 3,659 | -69.841% |
| 2026-08-18 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | +19.231% | 35 | 3,628 | -38.710% |
| 2026-08-17 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | +8.333% | 43 | 3,621 | -26.923% |
| 2026-08-14 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | -7.692% | 24 | 3,601 | -20.833% |
| 2026-08-13 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | +18.182% | 15 | 3,588 | -26.923% |
| 2026-08-12 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | -15.385% | 5 | 3,586 | -13.636% |
| 2026-08-11 | 0.3300 | 0.3300 | 0.2400 | 0.2600 | -21.212% | 15 | 3,573 | -26.923% |
| 2026-08-10 | 0.3100 | 0.3600 | 0.3100 | 0.3300 | +22.222% | 839 | 2,744 | -42.424% |
| 2026-08-07 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | +22.727% | 347 | 2,790 | -29.630% |
| 2026-08-06 | 0.2100 | 0.2200 | 0.2000 | 0.2200 | +15.789% | 3 | 2,789 | -13.636% |
| 2026-08-05 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | 0.000% | 8 | 2,789 | 0.000% |
| 2026-08-04 | 0.1200 | 0.2000 | 0.1200 | 0.1900 | +26.667% | 58 | 2,773 | 0.000% |
| 2026-08-03 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -21.053% | 6 | 2,773 | +26.667% |
| 2026-07-28 | 0.1800 | 0.1900 | 0.1600 | 0.1900 | +35.714% | 28 | 2,752 | 0.000% |
| 2026-07-23 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 1 | 2,751 | +35.714% |
| 2026-07-22 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | -13.333% | 178 | 2,664 | +46.154% |
| 2026-07-20 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -21.053% | 19 | 2,647 | +26.667% |
| 2026-07-17 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +18.750% | 1 | 2,646 | 0.000% |
| 2026-07-16 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +45.455% | 1 | 2,646 | +18.750% |
| 2026-07-14 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 1 | 2,645 | +72.727% |
| 2026-07-13 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 1 | 2,644 | +58.333% |
| 2026-07-10 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | +8.333% | 58 | 2,624 | +46.154% |
| 2026-07-08 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | +9.091% | 11 | 2,624 | +58.333% |
| 2026-07-07 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 7 | 2,620 | +72.727% |
| 2026-07-06 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 124 | 2,548 | +90.000% |
| 2026-06-29 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 100 | 2,548 | +58.333% |
| 2026-06-26 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | +20.000% | 63 | 2,491 | +58.333% |
| 2026-06-25 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -33.333% | 66 | 2,506 | +90.000% |
| 2026-06-24 | 0.1900 | 0.1900 | 0.1300 | 0.1500 | -21.053% | 143 | 2,548 | +26.667% |
| 2026-06-23 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +5.556% | 1 | 2,547 | 0.000% |
| 2026-06-22 | 0.2100 | 0.2100 | 0.1500 | 0.1800 | -5.263% | 147 | 2,486 | +5.556% |
| 2026-06-18 | 0.2500 | 0.2500 | 0.1900 | 0.1900 | -36.667% | 111 | 2,537 | 0.000% |
| 2026-06-17 | 0.3600 | 0.3600 | 0.3000 | 0.3000 | -9.091% | 47 | 2,547 | -36.667% |
| 2026-06-16 | 0.3000 | 0.3300 | 0.2800 | 0.3300 | -5.714% | 30 | 2,538 | -42.424% |
| 2026-06-15 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | -10.256% | 178 | 2,520 | -45.714% |
| 2026-06-12 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -11.364% | 5 | 2,525 | -51.282% |
| 2026-06-11 | 0.4000 | 0.4400 | 0.3300 | 0.4400 | +41.935% | 35 | 2,492 | -56.818% |
| 2026-06-10 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | -6.061% | 6 | 2,487 | -38.710% |
| 2026-06-09 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +10.000% | 20 | 2,467 | -42.424% |
| 2026-06-08 | 0.3600 | 0.3600 | 0.3000 | 0.3000 | -25.000% | 19 | 2,459 | -36.667% |
| 2026-06-05 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | +2.564% | 55 | 2,408 | -52.500% |
| 2026-06-04 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | +14.706% | 8 | 2,408 | -51.282% |
| 2026-06-03 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | -2.857% | 62 | 2,383 | -44.118% |
| 2026-06-02 | 0.3500 | 0.3700 | 0.3500 | 0.3500 | -10.256% | 10 | 2,379 | -45.714% |
| 2026-06-01 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -13.333% | 8 | 2,371 | -51.282% |
| 2026-05-29 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -2.174% | 1 | 2,370 | -57.778% |
| 2026-05-28 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 1 | 2,369 | -58.696% |
| 2026-05-27 | 0.4800 | 0.5300 | 0.4500 | 0.4600 | +31.429% | 587 | 1,782 | -58.696% |
| 2026-05-26 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | -27.083% | 3 | 1,779 | -45.714% |
| 2026-05-22 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +17.073% | 3 | 1,779 | -60.417% |
| 2026-05-19 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +17.143% | 10 | 1,779 | -53.659% |
| 2026-05-18 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -5.405% | 12 | 1,791 | -45.714% |
| 2026-05-15 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | -27.451% | 25 | 1,781 | -48.649% |
| 2026-05-14 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.000% | 2 | 1,779 | -62.745% |
| 2026-05-13 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +4.082% | 1 | 1,778 | -62.745% |
| 2026-05-12 | 0.4700 | 0.5000 | 0.4700 | 0.4900 | +4.255% | 20 | 1,760 | -61.224% |
| 2026-05-11 | 0.4500 | 0.5500 | 0.4500 | 0.4700 | -6.000% | 511 | 1,279 | -59.574% |
| 2026-05-08 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | +2.041% | 12 | 1,268 | -62.000% |
| 2026-05-07 | 0.5100 | 0.5900 | 0.4900 | 0.4900 | +4.255% | 16 | 1,257 | -61.224% |
| 2026-05-06 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | -12.963% | 11 | 1,247 | -59.574% |
| 2026-05-05 | 0.5100 | 0.5400 | 0.4600 | 0.5400 | 0.000% | 152 | 1,162 | -64.815% |
| 2026-05-04 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -14.286% | 7 | 1,160 | -64.815% |
| 2026-04-30 | 0.6000 | 0.6800 | 0.6000 | 0.6300 | +8.621% | 29 | 1,133 | -69.841% |
| 2026-04-28 | 0.6000 | 0.6400 | 0.5800 | 0.5800 | -12.121% | 56 | 1,157 | -67.241% |
| 2026-04-27 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | -13.158% | 3 | 1,154 | -71.212% |
| 2026-04-24 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +28.814% | 1 | 1,153 | -75.000% |
| 2026-04-23 | 0.6600 | 0.6600 | 0.5800 | 0.5900 | -16.901% | 63 | 1,090 | -67.797% |
| 2026-04-22 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | -18.391% | 23 | 1,081 | -73.239% |
| 2026-04-21 | 0.9000 | 0.9000 | 0.8200 | 0.8700 | -7.447% | 28 | 1,053 | -78.161% |
| 2026-04-20 | 0.9300 | 0.9700 | 0.8900 | 0.9400 | +4.444% | 969 | 84 | -79.787% |
| 2026-04-17 | 0.8500 | 0.9200 | 0.8500 | 0.9000 | +9.756% | 61 | 28 | -78.889% |
| 2026-04-16 | 0.7500 | 0.8200 | 0.7500 | 0.8200 | 0.000% | 28 | 0 | -76.829% |