Dark

PFE20261218P30
PFE Dec 18 2026 30.00 Put (PFE261218P00030000)
option OPRA

EOD

May 22, 2025

7.95+4.605%(+0.35)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	7.90	7.98	7.90	7.95	+4.605%	7	3,623	0.000%
2025-05-20	7.55	7.89	7.55	7.60	-8.102%	18	3,628	+4.605%
2025-05-16	8.25	8.27	8.25	8.27	-5.486%	4	3,619	-3.869%
2025-05-14	8.75	8.75	8.75	8.75	+9.375%	3	3,617	-9.143%
2025-05-13	8.15	8.15	8.00	8.00	-0.621%	35	3,616	-0.625%
2025-05-12	8.05	8.05	8.05	8.05	-6.395%	2	3,615	-1.242%
2025-05-09	8.50	8.60	8.40	8.60	+2.994%	90	3,614	-7.558%
2025-05-08	8.78	8.78	8.33	8.35	+1.212%	8	3,613	-4.790%
2025-05-06	7.95	8.25	7.95	8.25	+11.486%	3	3,611	-3.636%
2025-05-02	7.49	7.49	7.40	7.40	-3.896%	6	3,609	+7.432%
2025-05-01	7.65	7.80	7.65	7.70	+1.987%	7	3,608	+3.247%
2025-04-30	7.60	7.60	7.55	7.55	-9.581%	6	3,605	+5.298%
2025-04-29	8.45	8.45	8.35	8.35	-6.074%	141	3,603	-4.790%
2025-04-23	9.05	9.09	8.89	8.89	-0.112%	3	3,564	-10.574%
2025-04-22	9.01	9.01	8.90	8.90	0.000%	16	3,563	-10.674%
2025-04-17	8.90	8.90	8.90	8.90	-1.111%	1	3,578	-10.674%
2025-04-14	9.39	9.39	9.00	9.00	-5.263%	120	3,578	-11.667%
2025-04-11	9.01	9.88	9.01	9.50	-1.656%	88	3,658	-16.316%
2025-04-09	10.09	10.09	9.66	9.66	+13.915%	3	3,618	-17.702%
2025-04-08	8.48	8.48	8.48	8.48	-4.072%	1	3,616	-6.250%
2025-04-07	8.83	9.10	8.57	8.84	+10.500%	4	3,615	-10.068%
2025-04-04	7.78	8.00	7.78	8.00	+12.676%	8	3,614	-0.625%
2025-04-03	7.10	7.10	7.10	7.10	+1.574%	2	3,613	+11.972%
2025-04-02	7.03	7.03	6.99	6.99	-1.549%	4	3,608	+13.734%
2025-04-01	7.09	7.10	7.09	7.10	+11.635%	2	3,608	+11.972%
2025-03-31	6.70	6.79	6.00	6.36	-3.343%	20	3,606	+25.000%
2025-03-28	6.58	6.58	6.58	6.58	+5.280%	2	3,591	+20.821%
2025-03-26	6.25	6.25	6.25	6.25	+6.838%	50	3,590	+27.200%
2025-03-25	5.85	5.85	5.85	5.85	+1.211%	1	3,540	+35.897%
2025-03-11	5.78	5.78	5.78	5.78	+1.761%	10	3,539	+37.543%
2025-03-10	5.68	5.68	5.68	5.68	-8.387%	5	3,539	+39.965%
2025-03-05	6.20	6.20	6.20	6.20	+3.333%	1	3,544	+28.226%
2025-02-28	6.00	6.00	6.00	6.00	+2.041%	2	3,543	+32.500%
2025-02-27	5.80	5.88	5.80	5.88	+7.890%	2	3,542	+35.204%
2025-02-26	5.45	5.45	5.45	5.45	+1.869%	1	3,542	+45.872%
2025-02-25	5.35	5.35	5.35	5.35	-10.833%	1	3,540	+48.598%
2025-02-19	6.00	6.00	6.00	6.00	-3.226%	2	3,540	+32.500%
2025-02-18	6.20	6.20	6.20	6.20	+2.479%	3	3,540	+28.226%
2025-02-13	6.05	6.05	6.05	6.05	+7.080%	1	3,539	+31.405%
2025-02-04	5.65	5.65	5.65	5.65	0.000%	1	3,539	+40.708%
2025-02-03	5.65	5.65	5.55	5.65	+6.604%	1,623	3,540	+40.708%
2025-01-06	5.30	5.34	5.30	5.30	-5.357%	6	2,771	+50.000%
2024-12-31	5.60	5.60	5.60	5.60	+2.752%	2	2,763	+41.964%
2024-12-27	5.47	5.51	5.45	5.45	-13.902%	14	2,763	+45.872%
2024-12-19	5.95	6.55	5.95	6.33	+7.288%	10	2,759	+25.592%
2024-12-18	5.90	5.90	5.90	5.90	-3.279%	100	2,763	+34.746%
2024-12-17	6.10	6.10	6.10	6.10	-3.175%	13	2,863	+30.328%
2024-12-16	6.30	6.30	6.30	6.30	-5.263%	13	2,863	+26.190%
2024-12-12	6.65	6.65	6.65	6.65	+7.431%	25	2,863	+19.549%
2024-12-04	6.16	6.19	6.16	6.19	+5.631%	3	2,888	+28.433%
2024-12-02	5.91	5.91	5.86	5.86	-0.509%	4	2,885	+35.666%
2024-11-27	5.87	5.89	5.87	5.89	-9.385%	4	2,882	+34.975%
2024-11-15	6.65	6.65	6.50	6.50	+17.117%	16	2,882	+22.308%
2024-11-14	5.56	5.56	5.50	5.55	-4.310%	41	2,876	+43.243%
2024-11-12	5.62	5.80	5.62	5.80	+5.455%	16	2,912	+37.069%
2024-11-11	5.35	5.50	5.30	5.50	+3.383%	13	2,908	+44.545%
2024-11-08	5.30	5.32	5.24	5.32	+2.505%	34	2,896	+49.436%
2024-11-07	5.15	5.20	5.15	5.19	+8.125%	32	2,881	+53.179%
2024-10-29	4.80	4.80	4.80	4.80	+1.053%	1	2,869	+65.625%
2024-10-25	4.75	4.75	4.75	4.75	+4.396%	2	2,868	+67.368%
2024-10-21	4.50	4.55	4.50	4.55	+7.059%	2	2,867	+74.725%
2024-10-16	4.25	4.25	4.25	4.25	-5.556%	1	2,866	+87.059%
2024-10-14	4.60	4.60	4.46	4.50	-2.174%	4	2,867	+76.667%
2024-10-11	4.57	4.60	4.57	4.60	+8.235%	22	2,866	+72.826%
2024-10-09	4.50	4.50	4.25	4.25	-3.409%	4	2,875	+87.059%
2024-10-07	4.42	4.44	4.40	4.40	-12.000%	5	2,879	+80.682%
2024-10-03	5.00	5.00	5.00	5.00	+2.041%	6	2,878	+59.000%
2024-10-01	4.87	4.90	4.87	4.90	+3.814%	6	2,872	+62.245%
2024-09-26	4.72	4.72	4.72	4.72	+0.426%	4	2,871	+68.432%
2024-09-25	4.62	4.70	4.62	4.70	+5.618%	2	2,867	+69.149%
2024-09-24	4.45	4.45	4.45	4.45	+11.809%	1	2,865	+78.652%
2024-09-18	4.40	4.40	3.98	3.98	-11.556%	10	2,864	+99.749%
2024-09-11	4.63	4.63	4.50	4.50	0.000%	2	2,872	+76.667%
2024-09-10	4.50	4.50	4.50	4.50	-3.017%	1	2,870	+76.667%
2024-09-09	4.80	4.80	3.65	4.64	-10.769%	6	2,870	+71.336%
2024-09-04	5.06	5.20	5.06	5.20	0.000%	11	2,872	+52.885%
2024-09-03	5.00	5.20	5.00	5.20	+6.776%	105	2,861	+52.885%
2024-08-29	4.87	4.87	4.87	4.87	-2.600%	2	2,756	+63.244%
2024-08-27	5.00	5.00	5.00	5.00	+2.041%	1	2,756	+59.000%
2024-08-23	4.85	4.90	4.85	4.90	+3.158%	116	2,757	+62.245%
2024-08-20	4.80	4.80	4.75	4.75	-2.062%	26	2,699	+67.368%
2024-08-19	4.80	4.85	4.80	4.85	-6.731%	608	2,674	+63.918%
2024-08-16	5.15	5.20	5.15	5.20	+1.961%	12	2,177	+52.885%
2024-08-15	5.10	5.10	5.10	5.10	0.000%	1	2,171	+55.882%
2024-08-14	5.11	5.11	5.10	5.10	+1.392%	10	2,170	+55.882%
2024-08-13	5.03	5.03	5.03	5.03	-1.758%	1	2,162	+58.052%
2024-08-12	5.13	5.18	5.12	5.12	-5.185%	6	2,161	+55.273%
2024-08-09	5.40	5.40	5.40	5.40	+5.263%	6	2,155	+47.222%
2024-08-08	5.05	5.23	5.05	5.13	+2.600%	148	2,152	+54.971%
2024-08-07	5.00	5.00	5.00	5.00	+5.932%	1	2,004	+59.000%
2024-08-06	4.70	4.72	4.70	4.72	+0.426%	2	2,003	+68.432%
2024-08-05	7.29	7.29	4.70	4.70	+3.297%	18	2,002	+69.149%
2024-08-02	4.32	4.60	4.32	4.55	+8.333%	7	1,993	+74.725%
2024-08-01	4.35	4.35	4.20	4.20	+2.439%	7	1,993	+89.286%
2024-07-31	4.20	4.20	4.00	4.10	+3.797%	123	1,986	+93.902%
2024-07-30	4.25	4.35	3.70	3.95	-3.659%	51	1,982	+101.266%
2024-07-29	4.10	4.10	4.10	4.10	-1.205%	10	1,944	+93.902%
2024-07-26	3.55	4.23	3.55	4.15	-8.186%	44	1,934	+91.566%
2024-07-25	4.52	4.52	4.52	4.52	-4.842%	1	1,902	+75.885%
2024-07-24	4.75	4.75	4.75	4.75	-1.042%	21	1,902	+67.368%
2024-07-23	4.80	4.80	4.80	4.80	+2.128%	2	1,882	+65.625%
2024-07-19	4.70	4.70	4.67	4.70	+1.075%	205	1,882	+69.149%
2024-07-18	4.30	4.65	4.30	4.65	-6.061%	18	1,782	+70.968%
2024-07-16	4.83	4.95	4.83	4.95	-1.000%	121	1,770	+60.606%
2024-07-12	5.00	5.00	4.89	5.00	-1.961%	84	1,684	+59.000%
2024-07-11	5.00	5.10	5.00	5.10	-8.929%	142	1,641	+55.882%
2024-07-09	5.60	5.60	5.60	5.60	0.000%	1,500	1,500	+41.964%