Dark

PFE20261218P32
PFE Dec 18 2026 32.00 Put (PFE261218P00032000)
option OPRA

Inactive

Jun 1, 2026

6.57+11.356%(+0.67)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-01	6.5700	6.5700	6.5700	6.5700	+11.356%	32	349	0.000%
2026-04-15	5.9000	5.9000	5.9000	5.9000	+0.340%	20	325	+11.356%
2026-04-10	5.8800	5.8800	5.8800	5.8800	+15.294%	10	325	+11.735%
2026-04-01	5.1000	5.1000	5.1000	5.1000	-12.069%	10	325	+28.824%
2026-03-25	5.8000	5.8000	5.8000	5.8000	-3.333%	1	317	+13.276%
2026-03-11	6.0000	6.0000	6.0000	6.0000	+1.695%	50	318	+9.500%
2026-02-23	5.9000	5.9000	5.9000	5.9000	-1.338%	1	368	+11.356%
2026-02-05	5.9800	5.9800	5.9800	5.9800	-8.702%	1	368	+9.866%
2026-01-30	6.5500	6.5500	6.5500	6.5500	+6.678%	11	369	+0.305%
2026-01-27	6.2000	6.2000	6.1400	6.1400	-9.706%	10	380	+7.003%
2026-01-26	6.8000	6.8000	6.8000	6.8000	-0.585%	16	390	-3.382%
2026-01-22	6.8400	6.8400	6.8400	6.8400	-6.812%	10	376	-3.947%
2026-01-20	7.3400	7.3400	7.3400	7.3400	+0.410%	2	381	-10.490%
2026-01-06	7.3100	7.3100	7.3100	7.3100	-5.677%	2	380	-10.123%
2026-01-05	7.7500	7.7500	7.7500	7.7500	+14.815%	1	380	-15.226%
2025-12-15	6.7500	6.7500	6.7500	6.7500	-7.407%	1	380	-2.667%
2025-12-12	7.4000	7.4000	7.2900	7.2900	+1.250%	80	381	-9.877%
2025-11-25	7.2000	7.2000	7.2000	7.2000	-8.861%	1	461	-8.750%
2025-11-24	7.4500	7.9000	7.4500	7.9000	+10.181%	20	460	-16.835%
2025-11-13	7.1700	7.1800	7.1700	7.1700	-18.523%	10	480	-8.368%
2025-10-30	8.8000	8.8000	8.8000	8.8000	0.000%	20	485	-25.341%
2025-10-28	8.6000	8.8000	8.6000	8.8000	+4.762%	26	465	-25.341%
2025-10-24	8.3700	8.4100	8.3700	8.4000	-5.618%	56	445	-21.786%
2025-10-16	8.9000	8.9000	8.9000	8.9000	+0.225%	5	390	-26.180%
2025-10-15	8.8800	8.8800	8.8800	8.8800	+36.615%	1	395	-26.014%
2025-10-01	6.5500	6.5500	6.5000	6.5000	-27.778%	3	395	+1.077%
2025-09-24	9.0000	9.0000	9.0000	9.0000	0.000%	2	392	-27.000%
2025-09-15	8.7500	9.0000	8.7500	9.0000	+2.857%	9	393	-27.000%
2025-09-12	8.7500	8.7500	8.7500	8.7500	+11.465%	50	385	-24.914%
2025-08-26	7.8500	7.8500	7.8500	7.8500	-4.385%	1	335	-16.306%
2025-07-30	8.2100	8.2100	8.2100	8.2100	-3.412%	1	334	-19.976%
2025-07-29	8.5000	8.5000	8.5000	8.5000	+6.650%	1	334	-22.706%
2025-07-28	7.8000	7.9700	7.8000	7.9700	-1.726%	2	334	-17.566%
2025-07-16	8.1100	8.1100	8.1100	8.1100	-3.452%	10	333	-18.989%
2025-07-15	8.4000	8.4000	8.4000	8.4000	+9.661%	10	333	-21.786%
2025-07-14	7.6600	7.6600	7.6600	7.6600	+4.932%	1	323	-14.230%
2025-07-08	7.5500	7.5500	7.3000	7.3000	-16.951%	32	322	-10.000%
2025-07-01	8.7900	8.7900	8.7900	8.7900	+1.034%	10	291	-25.256%
2025-06-27	8.7000	8.7000	8.7000	8.7000	+0.578%	1	291	-24.483%
2025-06-25	8.6500	8.6500	8.6500	8.6500	-9.802%	2	290	-24.046%
2025-06-17	9.5900	9.5900	9.5900	9.5900	+2.677%	1	292	-31.491%
2025-05-29	9.3400	9.3400	9.3400	9.3400	-2.505%	1	292	-29.657%
2025-05-22	9.6900	9.6900	9.5800	9.5800	-6.990%	2	293	-31.420%
2025-05-19	10.3000	10.3000	10.3000	10.3000	+3.518%	1	291	-36.214%
2025-05-16	9.9500	9.9500	9.9500	9.9500	-2.832%	4	290	-33.970%
2025-05-14	10.2400	10.2400	10.2400	10.2400	-1.349%	33	290	-35.840%
2025-05-09	10.3800	10.3800	10.3800	10.3800	+4.112%	2	257	-36.705%
2025-05-08	9.9700	9.9700	9.9700	9.9700	-1.773%	1	258	-34.102%
2025-05-07	10.1500	10.1500	10.1500	10.1500	+15.472%	1	257	-35.271%
2025-05-05	9.3000	9.3000	8.7900	8.7900	-0.114%	3	256	-25.256%
2025-05-02	9.2900	9.2900	8.8000	8.8000	-16.667%	6	253	-25.341%
2025-04-23	10.2400	10.5600	10.2400	10.5600	-0.377%	4	250	-37.784%
2025-04-17	10.6000	10.6000	10.6000	10.6000	+0.665%	10	252	-38.019%
2025-04-15	10.5300	10.5300	10.5300	10.5300	-4.186%	2	252	-37.607%
2025-04-14	10.9900	10.9900	10.9900	10.9900	+2.328%	1	252	-40.218%
2025-04-11	11.2400	11.2400	10.7400	10.7400	+1.512%	8	251	-38.827%
2025-04-09	10.8100	10.8100	10.5800	10.5800	-0.470%	2	247	-37.902%
2025-04-08	10.6300	10.6300	10.6300	10.6300	+1.918%	1	245	-38.194%
2025-04-07	10.4300	10.4300	10.4300	10.4300	+20.718%	1	244	-37.009%
2025-04-03	8.5000	8.6900	8.5000	8.6400	+0.348%	5	243	-23.958%
2025-04-02	8.6400	8.6400	8.5100	8.6100	-0.921%	11	235	-23.693%
2025-04-01	8.7000	8.7000	8.6900	8.6900	+5.333%	3	235	-24.396%
2025-03-31	8.2500	8.2500	8.2500	8.2500	-0.121%	1	234	-20.364%
2025-03-27	8.2600	8.2600	8.2600	8.2600	+10.133%	1	233	-20.460%
2025-03-24	7.5000	7.5000	7.5000	7.5000	-1.575%	1	232	-12.400%
2025-03-13	7.7400	7.7400	7.5100	7.6200	-2.182%	3	230	-13.780%
2025-03-12	7.9500	7.9900	7.7900	7.7900	+3.867%	4	230	-15.661%
2025-02-20	7.5000	7.5000	7.5000	7.5000	-1.186%	150	228	-12.400%
2025-02-07	7.5500	7.5900	7.5500	7.5900	+5.563%	4	302	-13.439%
2024-12-20	7.6800	7.6800	7.1900	7.1900	-2.177%	4	300	-8.623%
2024-12-03	7.3500	7.3500	7.3500	7.3500	-5.161%	10	298	-10.612%
2024-11-22	7.7500	7.7500	7.7500	7.7500	-5.488%	8	307	-15.226%
2024-11-15	8.2000	8.2000	8.2000	8.2000	+26.154%	20	311	-19.878%
2024-11-05	6.5000	6.5000	6.5000	6.5000	+16.906%	1	321	+1.077%
2024-10-21	5.5600	5.5600	5.5600	5.5600	-1.593%	10	320	+18.165%
2024-10-18	5.6500	5.6500	5.6500	5.6500	+2.170%	20	310	+16.283%
2024-10-17	5.5300	5.5300	5.5300	5.5300	-3.826%	30	320	+18.807%
2024-10-14	5.7500	5.7500	5.7500	5.7500	-4.167%	3	350	+14.261%
2024-09-26	6.0000	6.0000	6.0000	6.0000	+5.263%	1	353	+9.500%
2024-09-23	5.7000	5.7000	5.7000	5.7000	+3.636%	2	352	+15.263%
2024-09-17	5.5000	5.5000	5.5000	5.5000	-6.303%	3	350	+19.455%
2024-09-13	5.8700	5.8700	5.8700	5.8700	-4.708%	20	347	+11.925%
2024-08-29	6.1600	6.1600	6.1600	6.1600	+2.156%	1	337	+6.656%
2024-08-28	6.0300	6.0300	6.0300	6.0300	-1.951%	1	336	+8.955%
2024-08-27	6.1500	6.1500	6.1500	6.1500	-0.806%	5	335	+6.829%
2024-08-26	6.2000	6.2000	6.2000	6.2000	+3.333%	1	330	+5.968%
2024-08-23	6.0000	6.0000	6.0000	6.0000	0.000%	22	330	+9.500%
2024-08-22	6.0000	6.0000	6.0000	6.0000	0.000%	2	319	+9.500%
2024-08-21	6.0000	6.0000	6.0000	6.0000	0.000%	10	317	+9.500%
2024-08-20	5.7000	6.0000	5.7000	6.0000	-5.660%	30	307	+9.500%
2024-08-16	6.3600	6.3600	6.3600	6.3600	+3.415%	2	277	+3.302%
2024-08-15	6.1500	6.1500	6.1500	6.1500	-2.381%	1	276	+6.829%
2024-08-09	6.3000	6.3000	6.3000	6.3000	+2.439%	2	275	+4.286%
2024-08-08	5.8000	6.1500	5.8000	6.1500	-2.381%	8	274	+6.829%
2024-08-07	6.3000	6.3000	6.3000	6.3000	+20.000%	1	273	+4.286%
2024-08-05	5.7000	5.7000	5.2500	5.2500	+5.000%	2	272	+25.143%
2024-08-02	5.0000	5.8000	5.0000	5.0000	-6.542%	7	270	+31.400%
2024-08-01	5.2000	5.3500	5.2000	5.3500	+4.492%	3	274	+22.804%
2024-07-31	5.0000	5.1200	5.0000	5.1200	-1.538%	16	271	+28.320%
2024-07-30	5.0000	5.4000	5.0000	5.2000	0.000%	161	277	+26.346%
2024-07-26	5.2000	5.2100	5.2000	5.2000	-9.722%	107	116	+26.346%
2024-07-24	5.7600	5.7600	5.7600	5.7600	+6.667%	5	59	+14.063%
2024-07-18	5.4000	5.4000	5.4000	5.4000	-7.534%	10	54	+21.667%
2024-07-16	5.9700	5.9700	5.5500	5.8400	-8.607%	14	44	+12.500%
2024-07-10	6.3900	6.3900	6.3900	6.3900	0.000%	30	30	+2.817%