PFE261218P00024000
PFE Dec 18 2026 24.00 Put
optionOPRA
EODOct 6, 2026
0.22USD-8.333%(-0.02)31Vol10,033OI
PFE261218P00024000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.2400 | 0.2600 | 0.2200 | 0.2200 | -8.333% | 31 | 10,014 | 0.000% |
| 2026-10-05 | 0.2300 | 0.2700 | 0.2300 | 0.2400 | +4.348% | 21 | 10,010 | -8.333% |
| 2026-10-02 | 0.1800 | 0.2300 | 0.1800 | 0.2300 | +35.294% | 69 | 9,966 | -4.348% |
| 2026-10-01 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | +41.667% | 14 | 9,965 | +29.412% |
| 2026-09-30 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -25.000% | 1 | 9,966 | +83.333% |
| 2026-09-29 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | 0.000% | 29 | 9,977 | +37.500% |
| 2026-09-28 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | -11.111% | 13 | 9,980 | +37.500% |
| 2026-09-24 | 0.1800 | 0.1800 | 0.1500 | 0.1800 | -10.000% | 21 | 9,981 | +22.222% |
| 2026-09-23 | 0.2100 | 0.2100 | 0.1900 | 0.2000 | -4.762% | 47 | 10,011 | +10.000% |
| 2026-09-22 | 0.2500 | 0.2500 | 0.2100 | 0.2100 | -12.500% | 24 | 9,997 | +4.762% |
| 2026-09-21 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | -4.000% | 3 | 9,997 | -8.333% |
| 2026-09-18 | 0.2900 | 0.3100 | 0.2500 | 0.2500 | -7.407% | 38 | 9,987 | -12.000% |
| 2026-09-17 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 2 | 9,985 | -18.519% |
| 2026-09-16 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.000% | 10 | 9,983 | -26.667% |
| 2026-09-15 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | +7.143% | 564 | 9,461 | -26.667% |
| 2026-09-14 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | -9.677% | 33 | 9,450 | -21.429% |
| 2026-09-11 | 0.2900 | 0.3300 | 0.2900 | 0.3100 | -3.125% | 34 | 9,450 | -29.032% |
| 2026-09-10 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | +14.286% | 8 | 9,444 | -31.250% |
| 2026-09-09 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | -6.667% | 104 | 9,340 | -21.429% |
| 2026-09-08 | 0.3000 | 0.3100 | 0.2600 | 0.3000 | +30.435% | 52 | 9,329 | -26.667% |
| 2026-09-04 | 0.2200 | 0.2300 | 0.1900 | 0.2300 | +15.000% | 98 | 9,299 | -4.348% |
| 2026-09-03 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 3 | 9,296 | +10.000% |
| 2026-09-02 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | -13.636% | 57 | 9,300 | +15.789% |
| 2026-09-01 | 0.2100 | 0.2300 | 0.2100 | 0.2200 | -8.333% | 35 | 9,325 | 0.000% |
| 2026-08-31 | 0.2700 | 0.2700 | 0.2200 | 0.2400 | -20.000% | 61 | 9,311 | -8.333% |
| 2026-08-28 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | +3.448% | 17 | 9,314 | -26.667% |
| 2026-08-27 | 0.3000 | 0.3200 | 0.2800 | 0.2900 | +11.538% | 234 | 9,536 | -24.138% |
| 2026-08-26 | 0.2800 | 0.3100 | 0.2500 | 0.2600 | -3.704% | 37 | 9,559 | -15.385% |
| 2026-08-25 | 0.3300 | 0.3300 | 0.2700 | 0.2700 | -12.903% | 13 | 9,565 | -18.519% |
| 2026-08-24 | 0.2900 | 0.3200 | 0.2800 | 0.3100 | -6.061% | 63 | 9,578 | -29.032% |
| 2026-08-21 | 0.2900 | 0.3500 | 0.2900 | 0.3300 | +6.452% | 115 | 9,667 | -33.333% |
| 2026-08-20 | 0.3400 | 0.3500 | 0.2900 | 0.3100 | +14.815% | 175 | 9,814 | -29.032% |
| 2026-08-19 | 0.3000 | 0.3200 | 0.2500 | 0.2700 | -27.027% | 103 | 9,832 | -18.519% |
| 2026-08-18 | 0.3800 | 0.3800 | 0.3500 | 0.3700 | -11.905% | 7,174 | 3,082 | -40.541% |
| 2026-08-17 | 0.4300 | 0.4300 | 0.3900 | 0.4200 | +5.000% | 123 | 2,998 | -47.619% |
| 2026-08-14 | 0.4900 | 0.4900 | 0.3900 | 0.4000 | -11.111% | 246 | 3,004 | -45.000% |
| 2026-08-13 | 0.4800 | 0.4800 | 0.4400 | 0.4500 | -18.182% | 137 | 3,006 | -51.111% |
| 2026-08-12 | 0.5600 | 0.5600 | 0.5400 | 0.5500 | +12.245% | 20 | 2,992 | -60.000% |
| 2026-08-11 | 0.4500 | 0.5000 | 0.4400 | 0.4900 | +11.364% | 40 | 3,013 | -55.102% |
| 2026-08-10 | 0.5000 | 0.5000 | 0.4100 | 0.4400 | -12.000% | 102 | 2,995 | -50.000% |
| 2026-08-07 | 0.5900 | 0.5900 | 0.5000 | 0.5000 | -23.077% | 136 | 2,980 | -56.000% |
| 2026-08-06 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | -20.732% | 78 | 2,976 | -66.154% |
| 2026-08-05 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | -5.747% | 5 | 2,976 | -73.171% |
| 2026-08-04 | 1.1000 | 1.1000 | 0.8500 | 0.8700 | -17.143% | 42 | 2,986 | -74.713% |
| 2026-08-03 | 0.8900 | 1.0700 | 0.8600 | 1.0500 | +6.061% | 49 | 2,982 | -79.048% |
| 2026-07-31 | 1.0600 | 1.1100 | 0.9800 | 0.9900 | -5.714% | 56 | 2,994 | -77.778% |
| 2026-07-30 | 1.1500 | 1.1900 | 1.0500 | 1.0500 | +10.526% | 383 | 2,715 | -79.048% |
| 2026-07-29 | 0.9500 | 0.9500 | 0.9200 | 0.9500 | 0.000% | 42 | 2,688 | -76.842% |
| 2026-07-28 | 1.0000 | 1.0000 | 0.8900 | 0.9500 | -18.803% | 30 | 2,670 | -76.842% |
| 2026-07-27 | 1.1800 | 1.2400 | 1.0800 | 1.1700 | 0.000% | 117 | 2,598 | -81.197% |
| 2026-07-24 | 1.2000 | 1.2000 | 1.1400 | 1.1700 | -3.306% | 79 | 2,555 | -81.197% |
| 2026-07-23 | 1.1500 | 1.2100 | 1.1500 | 1.2100 | -3.968% | 33 | 2,538 | -81.818% |
| 2026-07-22 | 1.2100 | 1.2800 | 1.2000 | 1.2600 | +0.800% | 105 | 2,447 | -82.540% |
| 2026-07-21 | 1.2500 | 1.2700 | 1.2500 | 1.2500 | -3.846% | 69 | 2,383 | -82.400% |
| 2026-07-20 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | +28.713% | 93 | 2,308 | -83.077% |
| 2026-07-17 | 1.1400 | 1.1400 | 1.0100 | 1.0100 | -18.548% | 51 | 2,258 | -78.218% |
| 2026-07-16 | 1.1600 | 1.2400 | 1.1100 | 1.2400 | -7.463% | 22 | 2,264 | -82.258% |
| 2026-07-15 | 1.4800 | 1.4800 | 1.3000 | 1.3400 | -12.418% | 55 | 2,258 | -83.582% |
| 2026-07-14 | 1.5500 | 1.6000 | 1.5300 | 1.5300 | +7.746% | 55 | 2,256 | -85.621% |
| 2026-07-13 | 1.3700 | 1.4200 | 1.3400 | 1.4200 | -10.127% | 43 | 2,258 | -84.507% |
| 2026-07-10 | 1.5000 | 1.5800 | 1.5000 | 1.5800 | 0.000% | 13 | 2,255 | -86.076% |
| 2026-07-09 | 1.5700 | 1.6300 | 1.5500 | 1.5800 | -4.242% | 181 | 2,265 | -86.076% |
| 2026-07-08 | 1.5500 | 1.6500 | 1.5500 | 1.6500 | -2.941% | 101 | 2,236 | -86.667% |
| 2026-07-07 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -6.077% | 1 | 2,236 | -87.059% |
| 2026-07-06 | 1.7500 | 1.8400 | 1.7500 | 1.8100 | +21.477% | 31 | 2,217 | -87.845% |
| 2026-07-02 | 1.4000 | 1.5600 | 1.4000 | 1.4900 | -15.341% | 61 | 2,200 | -85.235% |
| 2026-07-01 | 1.6000 | 1.7600 | 1.5900 | 1.7600 | +6.024% | 16 | 2,193 | -87.500% |
| 2026-06-30 | 1.6500 | 1.7100 | 1.6200 | 1.6600 | +14.483% | 749 | 1,568 | -86.747% |
| 2026-06-29 | 1.4900 | 1.4900 | 1.4100 | 1.4500 | -9.938% | 35 | 1,575 | -84.828% |
| 2026-06-26 | 1.6900 | 1.6900 | 1.5600 | 1.6100 | -12.500% | 129 | 1,616 | -86.335% |
| 2026-06-25 | 1.6000 | 1.8600 | 1.6000 | 1.8400 | +13.580% | 464 | 1,314 | -88.043% |
| 2026-06-24 | 1.2300 | 1.7100 | 1.2300 | 1.6200 | +20.000% | 348 | 1,234 | -86.420% |
| 2026-06-23 | 1.2700 | 1.3500 | 1.2700 | 1.3500 | +10.656% | 21 | 1,213 | -83.704% |
| 2026-06-22 | 1.2000 | 1.2700 | 1.1500 | 1.2200 | +0.826% | 255 | 1,179 | -81.967% |
| 2026-06-18 | 1.0000 | 1.3300 | 1.0000 | 1.2100 | +22.222% | 110 | 1,096 | -81.818% |
| 2026-06-17 | 0.9300 | 0.9900 | 0.9000 | 0.9900 | -1.980% | 38 | 1,061 | -77.778% |
| 2026-06-16 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +4.124% | 2 | 1,059 | -78.218% |
| 2026-06-15 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | +1.042% | 9 | 1,065 | -77.320% |
| 2026-06-12 | 0.9600 | 0.9600 | 0.9200 | 0.9600 | 0.000% | 13 | 1,063 | -77.083% |
| 2026-06-11 | 0.9900 | 0.9900 | 0.9100 | 0.9600 | -14.286% | 22 | 1,072 | -77.083% |
| 2026-06-10 | 1.1700 | 1.1700 | 1.1200 | 1.1200 | 0.000% | 26 | 1,061 | -80.357% |
| 2026-06-09 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -4.274% | 10 | 1,051 | -80.357% |
| 2026-06-08 | 1.0500 | 1.1700 | 1.0500 | 1.1700 | +12.500% | 61 | 1,031 | -81.197% |
| 2026-06-05 | 1.1000 | 1.1000 | 1.0300 | 1.0400 | -15.447% | 20 | 1,041 | -78.846% |
| 2026-06-04 | 1.1500 | 1.2300 | 1.1500 | 1.2300 | -7.519% | 143 | 948 | -82.114% |
| 2026-06-03 | 1.2900 | 1.3300 | 1.2700 | 1.3300 | +10.833% | 157 | 795 | -83.459% |
| 2026-06-02 | 1.2600 | 1.3100 | 1.1900 | 1.2000 | 0.000% | 33 | 787 | -81.667% |
| 2026-06-01 | 1.1500 | 1.2700 | 1.1400 | 1.2000 | +12.150% | 66 | 775 | -81.667% |
| 2026-05-29 | 1.1000 | 1.1500 | 1.0700 | 1.0700 | +0.943% | 39 | 778 | -79.439% |
| 2026-05-28 | 1.0600 | 1.0800 | 0.9800 | 1.0600 | +2.913% | 34 | 778 | -79.245% |
| 2026-05-27 | 1.0800 | 1.0800 | 1.0000 | 1.0300 | -8.850% | 20 | 775 | -78.641% |
| 2026-05-26 | 1.1800 | 1.2100 | 1.1300 | 1.1300 | +1.802% | 55 | 800 | -80.531% |
| 2026-05-22 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | -4.310% | 12 | 807 | -80.180% |
| 2026-05-21 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | -3.333% | 20 | 797 | -81.034% |
| 2026-05-20 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | -1.639% | 4 | 795 | -81.667% |
| 2026-05-19 | 1.1600 | 1.2600 | 1.1600 | 1.2200 | -12.857% | 38 | 762 | -81.967% |
| 2026-05-18 | 1.3800 | 1.4000 | 1.3600 | 1.4000 | 0.000% | 70 | 745 | -84.286% |
| 2026-05-15 | 1.3300 | 1.4300 | 1.3300 | 1.4000 | +10.236% | 28 | 726 | -84.286% |
| 2026-05-14 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +3.252% | 1 | 726 | -82.677% |
| 2026-05-13 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | +1.653% | 16 | 727 | -82.114% |
| 2026-05-12 | 1.2900 | 1.2900 | 1.2100 | 1.2100 | -8.333% | 15 | 724 | -81.818% |
| 2026-05-11 | 1.2000 | 1.3200 | 1.1600 | 1.3200 | +2.326% | 243 | 533 | -83.333% |
| 2026-05-08 | 1.2000 | 1.2900 | 1.2000 | 1.2900 | +12.174% | 55 | 521 | -82.946% |
| 2026-05-06 | 1.1600 | 1.1800 | 1.1500 | 1.1500 | -12.214% | 3 | 518 | -80.870% |
| 2026-05-05 | 1.2100 | 1.3200 | 1.2100 | 1.3100 | -2.963% | 4 | 514 | -83.206% |
| 2026-05-04 | 1.3300 | 1.3500 | 1.2600 | 1.3500 | +4.651% | 8 | 509 | -83.704% |
| 2026-05-01 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 0.000% | 48 | 385 | -82.946% |
| 2026-04-30 | 1.2100 | 1.2900 | 1.2000 | 1.2900 | -3.731% | 150 | 463 | -82.946% |
| 2026-04-29 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | -0.741% | 11 | 453 | -83.582% |
| 2026-04-28 | 1.2600 | 1.3500 | 1.2600 | 1.3500 | +12.500% | 9 | 449 | -83.704% |
| 2026-04-27 | 1.1400 | 1.2100 | 1.1400 | 1.2000 | -5.512% | 13 | 437 | -81.667% |
| 2026-04-24 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -3.788% | 1 | 438 | -82.677% |
| 2026-04-23 | 1.2800 | 1.3200 | 1.2800 | 1.3200 | +10.000% | 20 | 421 | -83.333% |
| 2026-04-22 | 1.1600 | 1.2500 | 1.1100 | 1.2000 | +15.385% | 71 | 382 | -81.667% |
| 2026-04-21 | 1.0800 | 1.1400 | 1.0400 | 1.0400 | 0.000% | 258 | 214 | -78.846% |
| 2026-04-20 | 1.0900 | 1.0900 | 0.9900 | 1.0400 | -6.306% | 216 | 1 | -78.846% |
| 2026-04-17 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.000% | 1 | 0 | -80.180% |