PFE261218P00022000
PFE Dec 18 2026 22.00 Put
optionOPRA
EODOct 2, 2026
0.07USD-12.500%(-0.01)3Vol1,703OI
PFE261218P00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 3 | 1,700 | 0.000% |
| 2026-09-28 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | +14.286% | 8 | 1,703 | -12.500% |
| 2026-09-24 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 4 | 1,707 | 0.000% |
| 2026-09-22 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -22.222% | 6 | 1,709 | 0.000% |
| 2026-09-21 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -10.000% | 7 | 1,705 | -22.222% |
| 2026-09-18 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 40 | 1,693 | -30.000% |
| 2026-09-16 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 3 | 1,693 | -30.000% |
| 2026-09-15 | 0.1200 | 0.1300 | 0.0800 | 0.1100 | 0.000% | 106 | 1,693 | -36.364% |
| 2026-09-14 | 0.1000 | 0.1200 | 0.0800 | 0.1100 | +10.000% | 118 | 1,690 | -36.364% |
| 2026-09-11 | 0.1200 | 0.1300 | 0.0800 | 0.1000 | -9.091% | 98 | 1,698 | -30.000% |
| 2026-09-10 | 0.1200 | 0.1500 | 0.1100 | 0.1100 | 0.000% | 50 | 1,706 | -36.364% |
| 2026-09-09 | 0.1300 | 0.1400 | 0.1000 | 0.1100 | 0.000% | 6 | 1,707 | -36.364% |
| 2026-09-08 | 0.1200 | 0.1200 | 0.0800 | 0.1100 | +57.143% | 26 | 1,712 | -36.364% |
| 2026-09-04 | 0.1100 | 0.1200 | 0.0700 | 0.0700 | -12.500% | 150 | 1,716 | 0.000% |
| 2026-09-03 | 0.1100 | 0.1100 | 0.0700 | 0.0800 | -11.111% | 438 | 1,521 | -12.500% |
| 2026-09-02 | 0.1000 | 0.1000 | 0.0700 | 0.0900 | 0.000% | 23 | 1,525 | -22.222% |
| 2026-09-01 | 0.1000 | 0.1300 | 0.0700 | 0.0900 | 0.000% | 88 | 1,541 | -22.222% |
| 2026-08-31 | 0.1400 | 0.1400 | 0.0800 | 0.0900 | -18.182% | 314 | 1,535 | -22.222% |
| 2026-08-28 | 0.1300 | 0.1400 | 0.0900 | 0.1100 | -15.385% | 329 | 1,534 | -36.364% |
| 2026-08-27 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +8.333% | 30 | 1,564 | -46.154% |
| 2026-08-26 | 0.1200 | 0.1300 | 0.0700 | 0.1200 | +9.091% | 196 | 1,556 | -41.667% |
| 2026-08-25 | 0.1300 | 0.1500 | 0.0900 | 0.1100 | -8.333% | 235 | 1,559 | -36.364% |
| 2026-08-24 | 0.1400 | 0.1400 | 0.1000 | 0.1200 | 0.000% | 221 | 1,603 | -41.667% |
| 2026-08-21 | 0.1300 | 0.1500 | 0.0900 | 0.1200 | -7.692% | 287 | 1,629 | -41.667% |
| 2026-08-20 | 0.1500 | 0.1500 | 0.1000 | 0.1300 | +30.000% | 188 | 1,627 | -46.154% |
| 2026-08-19 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | -37.500% | 125 | 1,534 | -30.000% |
| 2026-08-18 | 0.1500 | 0.1600 | 0.1200 | 0.1600 | +6.667% | 179 | 1,602 | -56.250% |
| 2026-08-17 | 0.1600 | 0.1900 | 0.1300 | 0.1500 | -6.250% | 263 | 1,598 | -53.333% |
| 2026-08-14 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 1 | 1,598 | -56.250% |
| 2026-08-13 | 0.1700 | 0.1800 | 0.1600 | 0.1800 | -14.286% | 52 | 1,601 | -61.111% |
| 2026-08-12 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | +10.526% | 19 | 1,614 | -66.667% |
| 2026-08-11 | 0.1800 | 0.2100 | 0.1700 | 0.1900 | +5.556% | 151 | 1,589 | -63.158% |
| 2026-08-10 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | -10.000% | 44 | 1,575 | -61.111% |
| 2026-08-07 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | -16.667% | 11 | 1,576 | -65.000% |
| 2026-08-06 | 0.2800 | 0.2800 | 0.2300 | 0.2400 | -25.000% | 105 | 1,534 | -70.833% |
| 2026-08-05 | 0.3400 | 0.3600 | 0.3200 | 0.3200 | -15.789% | 284 | 1,504 | -78.125% |
| 2026-08-04 | 0.4700 | 0.4700 | 0.3500 | 0.3800 | -17.391% | 55 | 1,473 | -81.579% |
| 2026-08-03 | 0.4200 | 0.4700 | 0.4100 | 0.4600 | +9.524% | 177 | 1,337 | -84.783% |
| 2026-07-31 | 0.5000 | 0.5000 | 0.4200 | 0.4200 | -6.667% | 39 | 1,345 | -83.333% |
| 2026-07-30 | 0.5000 | 0.5300 | 0.4500 | 0.4500 | +9.756% | 54 | 1,305 | -84.444% |
| 2026-07-29 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | +2.500% | 10 | 1,297 | -82.927% |
| 2026-07-28 | 0.4400 | 0.4400 | 0.3600 | 0.4000 | -20.000% | 333 | 1,295 | -82.500% |
| 2026-07-27 | 0.5300 | 0.5300 | 0.4700 | 0.5000 | -3.846% | 22 | 1,295 | -86.000% |
| 2026-07-24 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | -3.704% | 327 | 1,257 | -86.538% |
| 2026-07-23 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -3.571% | 10 | 1,247 | -87.037% |
| 2026-07-21 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | -5.085% | 88 | 1,221 | -87.500% |
| 2026-07-20 | 0.5900 | 0.5900 | 0.5600 | 0.5900 | +15.686% | 9 | 1,217 | -88.136% |
| 2026-07-17 | 0.4800 | 0.5100 | 0.4800 | 0.5100 | -7.273% | 6 | 1,219 | -86.275% |
| 2026-07-16 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | -8.333% | 2 | 1,219 | -87.273% |
| 2026-07-15 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | -11.765% | 9 | 1,219 | -88.333% |
| 2026-07-14 | 0.6800 | 0.7700 | 0.6800 | 0.6800 | +1.493% | 64 | 1,156 | -89.706% |
| 2026-07-13 | 0.7000 | 0.7000 | 0.6600 | 0.6700 | -4.286% | 9 | 1,153 | -89.552% |
| 2026-07-10 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -7.895% | 1 | 1,152 | -90.000% |
| 2026-07-09 | 0.7700 | 0.7700 | 0.7400 | 0.7600 | 0.000% | 80 | 1,113 | -90.789% |
| 2026-07-08 | 0.8600 | 0.8600 | 0.7400 | 0.7600 | -3.797% | 8 | 1,113 | -90.789% |
| 2026-07-07 | 0.7900 | 0.8100 | 0.7800 | 0.7900 | -12.222% | 33 | 1,085 | -91.139% |
| 2026-07-06 | 0.8700 | 0.9000 | 0.8600 | 0.9000 | +20.000% | 66 | 1,020 | -92.222% |
| 2026-07-02 | 0.7100 | 0.7500 | 0.6900 | 0.7500 | -11.765% | 60 | 1,003 | -90.667% |
| 2026-07-01 | 0.8500 | 0.8600 | 0.8000 | 0.8500 | +6.250% | 41 | 962 | -91.765% |
| 2026-06-30 | 0.7800 | 0.8200 | 0.7700 | 0.8000 | +8.108% | 59 | 915 | -91.250% |
| 2026-06-29 | 0.7000 | 0.7500 | 0.7000 | 0.7400 | -8.642% | 122 | 1,003 | -90.541% |
| 2026-06-26 | 0.7900 | 0.8200 | 0.7900 | 0.8100 | -10.989% | 59 | 975 | -91.358% |
| 2026-06-25 | 0.7800 | 0.9100 | 0.7800 | 0.9100 | +10.976% | 97 | 880 | -92.308% |
| 2026-06-24 | 0.5600 | 0.8600 | 0.5600 | 0.8200 | +30.159% | 246 | 660 | -91.463% |
| 2026-06-23 | 0.6000 | 0.6300 | 0.5900 | 0.6300 | +6.780% | 70 | 590 | -88.889% |
| 2026-06-22 | 0.6000 | 0.6000 | 0.5600 | 0.5900 | -4.839% | 44 | 602 | -88.136% |
| 2026-06-18 | 0.5500 | 0.6200 | 0.5500 | 0.6200 | +29.167% | 6 | 596 | -88.710% |
| 2026-06-17 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +2.128% | 20 | 596 | -85.417% |
| 2026-06-16 | 0.5000 | 0.5000 | 0.4500 | 0.4700 | 0.000% | 15 | 581 | -85.106% |
| 2026-06-12 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -7.843% | 1 | 580 | -85.106% |
| 2026-06-11 | 0.5000 | 0.5100 | 0.4700 | 0.5100 | -13.559% | 6 | 578 | -86.275% |
| 2026-06-10 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | +9.259% | 2 | 577 | -88.136% |
| 2026-06-09 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -5.263% | 22 | 555 | -87.037% |
| 2026-06-08 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +9.615% | 1 | 555 | -87.719% |
| 2026-06-05 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | -23.529% | 3 | 552 | -86.538% |
| 2026-06-03 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +4.615% | 2 | 550 | -89.706% |
| 2026-06-02 | 0.6500 | 0.6500 | 0.6300 | 0.6500 | +3.175% | 31 | 519 | -89.231% |
| 2026-06-01 | 0.6000 | 0.6500 | 0.6000 | 0.6300 | +14.545% | 6 | 515 | -88.889% |
| 2026-05-29 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | +3.774% | 26 | 491 | -87.273% |
| 2026-05-27 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -14.516% | 15 | 491 | -86.792% |
| 2026-05-26 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | +6.897% | 77 | 455 | -88.710% |
| 2026-05-22 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | -13.433% | 16 | 439 | -87.931% |
| 2026-05-20 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -4.286% | 30 | 468 | -89.552% |
| 2026-05-18 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -7.895% | 10 | 458 | -90.000% |
| 2026-05-15 | 0.7100 | 0.7600 | 0.7100 | 0.7600 | +8.571% | 131 | 349 | -90.789% |
| 2026-05-14 | 0.6400 | 0.7000 | 0.6400 | 0.7000 | +9.375% | 30 | 330 | -90.000% |
| 2026-05-13 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | -3.030% | 6 | 324 | -89.063% |
| 2026-05-12 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -4.348% | 45 | 289 | -89.394% |
| 2026-05-11 | 0.6400 | 0.6900 | 0.6400 | 0.6900 | -1.429% | 2 | 287 | -89.855% |
| 2026-05-08 | 0.6200 | 0.7000 | 0.6200 | 0.7000 | +4.478% | 38 | 295 | -90.000% |
| 2026-05-07 | 0.6500 | 0.6700 | 0.6400 | 0.6700 | +8.065% | 25 | 271 | -89.552% |
| 2026-05-06 | 0.6200 | 0.6200 | 0.6100 | 0.6200 | +3.333% | 22 | 264 | -88.710% |
| 2026-05-05 | 0.7300 | 0.7300 | 0.6000 | 0.6000 | -14.286% | 128 | 140 | -88.333% |
| 2026-05-01 | 0.7100 | 0.7100 | 0.6900 | 0.7000 | -2.778% | 23 | 133 | -90.000% |
| 2026-04-30 | 0.7600 | 0.7600 | 0.6700 | 0.7200 | 0.000% | 28 | 120 | -90.278% |
| 2026-04-29 | 0.7500 | 0.7700 | 0.7200 | 0.7200 | 0.000% | 52 | 114 | -90.278% |
| 2026-04-28 | 0.6000 | 0.7200 | 0.6000 | 0.7200 | +4.348% | 15 | 103 | -90.278% |
| 2026-04-27 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -8.000% | 1 | 102 | -89.855% |
| 2026-04-24 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +2.740% | 5 | 97 | -90.667% |
| 2026-04-23 | 0.7300 | 0.7500 | 0.7300 | 0.7300 | +4.286% | 22 | 71 | -90.411% |
| 2026-04-22 | 0.6900 | 0.7100 | 0.6900 | 0.7000 | +16.667% | 44 | 63 | -90.000% |
| 2026-04-21 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 17 | 46 | -88.333% |
| 2026-04-20 | 0.5900 | 0.6000 | 0.5700 | 0.6000 | -3.226% | 44 | 2 | -88.333% |
| 2026-04-17 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -3.125% | 1 | 1 | -88.710% |
| 2026-04-16 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.000% | 1 | 0 | -89.063% |