PFE261218P00026000
PFE Dec 18 2026 26.00 Put
optionOPRA
EODOct 6, 2026
0.68USD-1.449%(-0.01)59Vol8,873OI
PFE261218P00026000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.6900 | 0.7600 | 0.6400 | 0.6800 | -1.449% | 59 | 8,822 | 0.000% |
| 2026-10-05 | 0.5900 | 0.7100 | 0.5900 | 0.6900 | +11.290% | 676 | 8,415 | -1.449% |
| 2026-10-02 | 0.5500 | 0.7100 | 0.5400 | 0.6200 | +21.569% | 52 | 8,379 | +9.677% |
| 2026-10-01 | 0.4300 | 0.5200 | 0.4300 | 0.5100 | +24.390% | 230 | 8,354 | +33.333% |
| 2026-09-30 | 0.4100 | 0.4100 | 0.3700 | 0.4100 | -4.651% | 53 | 8,333 | +65.854% |
| 2026-09-29 | 0.4200 | 0.5200 | 0.4200 | 0.4300 | +7.500% | 110 | 8,296 | +58.140% |
| 2026-09-28 | 0.4600 | 0.4600 | 0.4000 | 0.4000 | -11.111% | 486 | 7,853 | +70.000% |
| 2026-09-25 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | -8.163% | 196 | 7,840 | +51.111% |
| 2026-09-24 | 0.4200 | 0.5000 | 0.4100 | 0.4900 | -7.547% | 205 | 7,868 | +38.776% |
| 2026-09-23 | 0.5700 | 0.5900 | 0.5300 | 0.5300 | -11.667% | 202 | 7,824 | +28.302% |
| 2026-09-22 | 0.7000 | 0.7000 | 0.5900 | 0.6000 | -3.226% | 138 | 7,793 | +13.333% |
| 2026-09-21 | 0.6800 | 0.6900 | 0.6200 | 0.6200 | -13.889% | 560 | 7,256 | +9.677% |
| 2026-09-18 | 0.7400 | 0.7900 | 0.7200 | 0.7200 | +1.408% | 54 | 7,211 | -5.556% |
| 2026-09-17 | 0.7400 | 0.7500 | 0.7100 | 0.7100 | -13.415% | 29 | 7,194 | -4.225% |
| 2026-09-16 | 0.7700 | 0.8200 | 0.7600 | 0.8200 | +5.128% | 51 | 7,167 | -17.073% |
| 2026-09-15 | 0.7800 | 0.8200 | 0.7600 | 0.7800 | +9.859% | 143 | 7,154 | -12.821% |
| 2026-09-14 | 0.6800 | 0.7300 | 0.6300 | 0.7100 | -6.579% | 105 | 7,148 | -4.225% |
| 2026-09-11 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | -9.524% | 38 | 7,131 | -10.526% |
| 2026-09-10 | 0.7800 | 0.8400 | 0.7800 | 0.8400 | +16.667% | 20 | 7,111 | -19.048% |
| 2026-09-09 | 0.7900 | 0.7900 | 0.7200 | 0.7200 | -4.000% | 5 | 7,112 | -5.556% |
| 2026-09-08 | 0.7200 | 0.7500 | 0.6200 | 0.7500 | +29.310% | 173 | 6,949 | -9.333% |
| 2026-09-04 | 0.5500 | 0.5800 | 0.5300 | 0.5800 | +13.725% | 199 | 6,829 | +17.241% |
| 2026-09-03 | 0.4700 | 0.5600 | 0.4700 | 0.5100 | +4.082% | 370 | 6,791 | +33.333% |
| 2026-09-02 | 0.5100 | 0.5300 | 0.4900 | 0.4900 | -15.517% | 55 | 6,773 | +38.776% |
| 2026-09-01 | 0.5100 | 0.5900 | 0.5100 | 0.5800 | +1.754% | 48 | 6,764 | +17.241% |
| 2026-08-31 | 0.7400 | 0.7400 | 0.5700 | 0.5700 | -20.833% | 124 | 6,690 | +19.298% |
| 2026-08-28 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 0.000% | 2 | 6,690 | -5.556% |
| 2026-08-27 | 0.6500 | 0.7500 | 0.6500 | 0.7200 | +9.091% | 90 | 6,683 | -5.556% |
| 2026-08-26 | 0.6400 | 0.8900 | 0.6200 | 0.6600 | +4.762% | 26 | 6,664 | +3.030% |
| 2026-08-25 | 0.7400 | 0.7400 | 0.6300 | 0.6300 | -13.699% | 77 | 6,657 | +7.937% |
| 2026-08-24 | 0.7600 | 0.7800 | 0.7000 | 0.7300 | -8.750% | 2,304 | 5,077 | -6.849% |
| 2026-08-21 | 0.6800 | 0.8000 | 0.6500 | 0.8000 | -1.235% | 120 | 4,959 | -15.000% |
| 2026-08-20 | 0.8100 | 0.8100 | 0.7200 | 0.8100 | +20.896% | 124 | 4,878 | -16.049% |
| 2026-08-19 | 0.7100 | 0.7300 | 0.6200 | 0.6700 | -23.864% | 751 | 4,598 | +1.493% |
| 2026-08-18 | 0.8700 | 0.8900 | 0.8500 | 0.8800 | -13.725% | 24 | 4,577 | -22.727% |
| 2026-08-17 | 1.0600 | 1.0600 | 0.9900 | 1.0200 | -1.923% | 300 | 4,345 | -33.333% |
| 2026-08-14 | 1.1500 | 1.1600 | 1.0400 | 1.0400 | -3.704% | 167 | 4,200 | -34.615% |
| 2026-08-13 | 1.0700 | 1.0800 | 1.0500 | 1.0800 | -12.195% | 13 | 4,189 | -37.037% |
| 2026-08-12 | 1.3000 | 1.3100 | 1.2300 | 1.2300 | +7.895% | 160 | 4,074 | -44.715% |
| 2026-08-11 | 1.0400 | 1.1400 | 0.9500 | 1.1400 | +12.871% | 31 | 4,059 | -40.351% |
| 2026-08-10 | 1.0600 | 1.0600 | 0.9400 | 1.0100 | -18.548% | 146 | 4,046 | -32.673% |
| 2026-08-07 | 1.2000 | 1.3200 | 1.2000 | 1.2400 | -20.000% | 61 | 4,041 | -45.161% |
| 2026-08-06 | 1.4500 | 1.5500 | 1.4500 | 1.5500 | -9.357% | 54 | 4,036 | -56.129% |
| 2026-08-05 | 1.6600 | 1.7800 | 1.6600 | 1.7100 | -7.568% | 15 | 4,039 | -60.234% |
| 2026-08-04 | 1.9500 | 2.1500 | 1.8500 | 1.8500 | -10.628% | 33 | 4,010 | -63.243% |
| 2026-08-03 | 2.0900 | 2.0900 | 2.0400 | 2.0700 | +0.976% | 39 | 4,019 | -67.150% |
| 2026-07-31 | 2.1100 | 2.1100 | 2.0500 | 2.0500 | -7.240% | 40 | 4,029 | -66.829% |
| 2026-07-30 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +13.333% | 35 | 4,064 | -69.231% |
| 2026-07-29 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | +1.563% | 2 | 4,063 | -65.128% |
| 2026-07-28 | 1.8700 | 1.9400 | 1.8000 | 1.9200 | -11.111% | 23 | 4,068 | -64.583% |
| 2026-07-27 | 2.2600 | 2.2600 | 2.1300 | 2.1600 | -4.846% | 27 | 4,088 | -68.519% |
| 2026-07-24 | 2.2400 | 2.3100 | 2.2400 | 2.2700 | -2.155% | 127 | 4,118 | -70.044% |
| 2026-07-22 | 2.3000 | 2.3200 | 2.2900 | 2.3200 | +5.455% | 30 | 4,096 | -70.690% |
| 2026-07-17 | 2.1900 | 2.2000 | 2.1900 | 2.2000 | -2.655% | 20 | 4,081 | -69.091% |
| 2026-07-16 | 2.2000 | 2.2600 | 2.2000 | 2.2600 | -25.902% | 4 | 4,077 | -69.912% |
| 2026-07-08 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +8.929% | 10 | 4,076 | -77.705% |
| 2026-07-02 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 0.000% | 200 | 3,876 | -75.714% |
| 2026-06-30 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -6.667% | 5 | 3,876 | -75.714% |
| 2026-06-25 | 2.8000 | 3.0000 | 2.8000 | 3.0000 | +7.143% | 5 | 3,873 | -77.333% |
| 2026-06-24 | 2.1200 | 2.8100 | 2.1200 | 2.8000 | +17.155% | 89 | 3,878 | -75.714% |
| 2026-06-23 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +4.367% | 7 | 3,878 | -71.548% |
| 2026-06-22 | 2.3200 | 2.3700 | 2.2300 | 2.2900 | +2.691% | 162 | 3,877 | -70.306% |
| 2026-06-18 | 2.1400 | 2.3900 | 2.1400 | 2.2300 | +23.889% | 561 | 3,465 | -69.507% |
| 2026-06-17 | 1.7500 | 1.8300 | 1.7500 | 1.8000 | +5.263% | 7 | 3,459 | -62.222% |
| 2026-06-15 | 1.7000 | 1.7100 | 1.6800 | 1.7100 | -2.286% | 28 | 3,438 | -60.234% |
| 2026-06-12 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -0.568% | 10 | 3,428 | -61.143% |
| 2026-06-11 | 1.7000 | 1.7600 | 1.7000 | 1.7600 | -15.789% | 4 | 3,424 | -61.364% |
| 2026-06-09 | 2.0800 | 2.0900 | 2.0800 | 2.0900 | +2.956% | 10 | 3,433 | -67.464% |
| 2026-06-08 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +3.046% | 4 | 3,433 | -66.502% |
| 2026-06-05 | 1.9500 | 1.9700 | 1.9500 | 1.9700 | -7.075% | 38 | 3,434 | -65.482% |
| 2026-06-04 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -6.195% | 1 | 3,435 | -67.925% |
| 2026-06-03 | 2.2300 | 2.2800 | 2.2300 | 2.2600 | -3.419% | 43 | 3,437 | -69.912% |
| 2026-06-02 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +17.588% | 2 | 3,437 | -70.940% |
| 2026-05-29 | 1.9500 | 2.0100 | 1.9500 | 1.9900 | +5.851% | 634 | 3,636 | -65.829% |
| 2026-05-28 | 1.8800 | 1.9500 | 1.8800 | 1.8800 | +0.535% | 42 | 3,634 | -63.830% |
| 2026-05-27 | 1.8300 | 1.8800 | 1.8100 | 1.8700 | -11.374% | 1,020 | 3,246 | -63.636% |
| 2026-05-26 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +4.455% | 1 | 3,246 | -67.773% |
| 2026-05-22 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -4.265% | 11 | 3,257 | -66.337% |
| 2026-05-21 | 2.1000 | 2.1300 | 2.1000 | 2.1100 | -11.715% | 528 | 2,729 | -67.773% |
| 2026-05-18 | 2.4100 | 2.4100 | 2.3900 | 2.3900 | +1.271% | 86 | 2,721 | -71.548% |
| 2026-05-15 | 2.4000 | 2.4000 | 2.3600 | 2.3600 | +8.257% | 150 | 2,721 | -71.186% |
| 2026-05-11 | 2.0100 | 2.2200 | 2.0100 | 2.1800 | -0.457% | 90 | 2,721 | -68.807% |
| 2026-05-08 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +1.389% | 1 | 2,721 | -68.950% |
| 2026-05-07 | 2.1600 | 2.1700 | 2.1600 | 2.1600 | +6.931% | 202 | 2,521 | -68.519% |
| 2026-05-06 | 2.0900 | 2.1000 | 2.0200 | 2.0200 | +1.508% | 2,177 | 544 | -66.337% |
| 2026-05-05 | 2.0900 | 2.0900 | 1.9800 | 1.9900 | -5.238% | 46 | 498 | -65.829% |
| 2026-05-04 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -2.326% | 5 | 498 | -67.619% |
| 2026-05-01 | 2.2000 | 2.2000 | 2.1300 | 2.1500 | +0.939% | 49 | 453 | -68.372% |
| 2026-04-30 | 2.0600 | 2.1400 | 2.0300 | 2.1300 | -6.167% | 154 | 316 | -68.075% |
| 2026-04-29 | 2.1300 | 2.2700 | 2.1300 | 2.2700 | +3.653% | 17 | 302 | -70.044% |
| 2026-04-28 | 2.0600 | 2.1900 | 2.0600 | 2.1900 | +10.606% | 146 | 223 | -68.950% |
| 2026-04-27 | 2.0100 | 2.0100 | 1.9600 | 1.9800 | +1.020% | 66 | 163 | -65.657% |
| 2026-04-24 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -9.259% | 5 | 163 | -65.306% |
| 2026-04-23 | 2.2000 | 2.2000 | 2.1400 | 2.1600 | +3.846% | 85 | 119 | -68.519% |
| 2026-04-22 | 1.8600 | 2.1000 | 1.8600 | 2.0800 | +11.828% | 88 | 32 | -67.308% |
| 2026-04-21 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +9.412% | 2 | 30 | -63.441% |
| 2026-04-20 | 1.7100 | 1.7200 | 1.6800 | 1.7000 | -6.077% | 65 | 2 | -60.000% |
| 2026-04-17 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -5.236% | 1 | 1 | -62.431% |
| 2026-04-16 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 0.000% | 1 | 0 | -64.398% |