Dark

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

EOD

Aug 20, 2026

4.48+6.667%(+0.28)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.4300	4.5000	4.4300	4.4800	+6.667%	21	314	0.000%
2026-08-19	4.4700	4.4700	4.1500	4.2000	-27.336%	36	330	+6.667%
2026-08-07	5.7800	5.7800	5.7800	5.7800	-15.000%	1	313	-22.491%
2026-08-04	6.8000	6.8000	6.8000	6.8000	-7.483%	2	314	-34.118%
2026-07-27	7.4800	7.5400	7.3500	7.3500	-6.130%	23	314	-39.048%
2026-07-15	7.8300	7.8300	7.8300	7.8300	-4.976%	2	332	-42.784%
2026-07-14	8.2400	8.2400	8.2400	8.2400	+25.419%	15	334	-45.631%
2026-06-01	6.5700	6.5700	6.5700	6.5700	+11.356%	32	349	-31.811%
2026-04-15	5.9000	5.9000	5.9000	5.9000	+0.340%	20	325	-24.068%
2026-04-10	5.8800	5.8800	5.8800	5.8800	+15.294%	10	325	-23.810%
2026-04-01	5.1000	5.1000	5.1000	5.1000	-12.069%	10	325	-12.157%
2026-03-25	5.8000	5.8000	5.8000	5.8000	-3.333%	1	317	-22.759%
2026-03-11	6.0000	6.0000	6.0000	6.0000	+1.695%	50	318	-25.333%
2026-02-23	5.9000	5.9000	5.9000	5.9000	-1.338%	1	368	-24.068%
2026-02-05	5.9800	5.9800	5.9800	5.9800	-8.702%	1	368	-25.084%
2026-01-30	6.5500	6.5500	6.5500	6.5500	+6.678%	11	369	-31.603%
2026-01-27	6.2000	6.2000	6.1400	6.1400	-9.706%	10	380	-27.036%
2026-01-26	6.8000	6.8000	6.8000	6.8000	-0.585%	16	390	-34.118%
2026-01-22	6.8400	6.8400	6.8400	6.8400	-6.812%	10	376	-34.503%
2026-01-20	7.3400	7.3400	7.3400	7.3400	+0.410%	2	381	-38.965%
2026-01-06	7.3100	7.3100	7.3100	7.3100	-5.677%	2	380	-38.714%
2026-01-05	7.7500	7.7500	7.7500	7.7500	+14.815%	1	380	-42.194%
2025-12-15	6.7500	6.7500	6.7500	6.7500	-7.407%	1	380	-33.630%
2025-12-12	7.4000	7.4000	7.2900	7.2900	+1.250%	80	381	-38.546%
2025-11-25	7.2000	7.2000	7.2000	7.2000	-8.861%	1	461	-37.778%
2025-11-24	7.4500	7.9000	7.4500	7.9000	+10.181%	20	460	-43.291%
2025-11-13	7.1700	7.1800	7.1700	7.1700	-18.523%	10	480	-37.517%
2025-10-30	8.8000	8.8000	8.8000	8.8000	0.000%	20	485	-49.091%
2025-10-28	8.6000	8.8000	8.6000	8.8000	+4.762%	26	465	-49.091%
2025-10-24	8.3700	8.4100	8.3700	8.4000	-5.618%	56	445	-46.667%
2025-10-16	8.9000	8.9000	8.9000	8.9000	+0.225%	5	390	-49.663%
2025-10-15	8.8800	8.8800	8.8800	8.8800	+36.615%	1	395	-49.550%
2025-10-01	6.5500	6.5500	6.5000	6.5000	-27.778%	3	395	-31.077%
2025-09-24	9.0000	9.0000	9.0000	9.0000	0.000%	2	392	-50.222%
2025-09-15	8.7500	9.0000	8.7500	9.0000	+2.857%	9	393	-50.222%
2025-09-12	8.7500	8.7500	8.7500	8.7500	+11.465%	50	385	-48.800%
2025-08-26	7.8500	7.8500	7.8500	7.8500	-4.385%	1	335	-42.930%
2025-07-30	8.2100	8.2100	8.2100	8.2100	-3.412%	1	334	-45.432%
2025-07-29	8.5000	8.5000	8.5000	8.5000	+6.650%	1	334	-47.294%
2025-07-28	7.8000	7.9700	7.8000	7.9700	-1.726%	2	334	-43.789%
2025-07-16	8.1100	8.1100	8.1100	8.1100	-3.452%	10	333	-44.760%
2025-07-15	8.4000	8.4000	8.4000	8.4000	+9.661%	10	333	-46.667%
2025-07-14	7.6600	7.6600	7.6600	7.6600	+4.932%	1	323	-41.514%
2025-07-08	7.5500	7.5500	7.3000	7.3000	-16.951%	32	322	-38.630%
2025-07-01	8.7900	8.7900	8.7900	8.7900	+1.034%	10	291	-49.033%
2025-06-27	8.7000	8.7000	8.7000	8.7000	+0.578%	1	291	-48.506%
2025-06-25	8.6500	8.6500	8.6500	8.6500	-9.802%	2	290	-48.208%
2025-06-17	9.5900	9.5900	9.5900	9.5900	+2.677%	1	292	-53.285%
2025-05-29	9.3400	9.3400	9.3400	9.3400	-2.505%	1	292	-52.034%
2025-05-22	9.6900	9.6900	9.5800	9.5800	-6.990%	2	293	-53.236%
2025-05-19	10.3000	10.3000	10.3000	10.3000	+3.518%	1	291	-56.505%
2025-05-16	9.9500	9.9500	9.9500	9.9500	-2.832%	4	290	-54.975%
2025-05-14	10.2400	10.2400	10.2400	10.2400	-1.349%	33	290	-56.250%
2025-05-09	10.3800	10.3800	10.3800	10.3800	+4.112%	2	257	-56.840%
2025-05-08	9.9700	9.9700	9.9700	9.9700	-1.773%	1	258	-55.065%
2025-05-07	10.1500	10.1500	10.1500	10.1500	+15.472%	1	257	-55.862%
2025-05-05	9.3000	9.3000	8.7900	8.7900	-0.114%	3	256	-49.033%
2025-05-02	9.2900	9.2900	8.8000	8.8000	-16.667%	6	253	-49.091%
2025-04-23	10.2400	10.5600	10.2400	10.5600	-0.377%	4	250	-57.576%
2025-04-17	10.6000	10.6000	10.6000	10.6000	+0.665%	10	252	-57.736%
2025-04-15	10.5300	10.5300	10.5300	10.5300	-4.186%	2	252	-57.455%
2025-04-14	10.9900	10.9900	10.9900	10.9900	+2.328%	1	252	-59.236%
2025-04-11	11.2400	11.2400	10.7400	10.7400	+1.512%	8	251	-58.287%
2025-04-09	10.8100	10.8100	10.5800	10.5800	-0.470%	2	247	-57.656%
2025-04-08	10.6300	10.6300	10.6300	10.6300	+1.918%	1	245	-57.855%
2025-04-07	10.4300	10.4300	10.4300	10.4300	+20.718%	1	244	-57.047%
2025-04-03	8.5000	8.6900	8.5000	8.6400	+0.348%	5	243	-48.148%
2025-04-02	8.6400	8.6400	8.5100	8.6100	-0.921%	11	235	-47.967%
2025-04-01	8.7000	8.7000	8.6900	8.6900	+5.333%	3	235	-48.446%
2025-03-31	8.2500	8.2500	8.2500	8.2500	-0.121%	1	234	-45.697%
2025-03-27	8.2600	8.2600	8.2600	8.2600	+10.133%	1	233	-45.763%
2025-03-24	7.5000	7.5000	7.5000	7.5000	-1.575%	1	232	-40.267%
2025-03-13	7.7400	7.7400	7.5100	7.6200	-2.182%	3	230	-41.207%
2025-03-12	7.9500	7.9900	7.7900	7.7900	+3.867%	4	230	-42.490%
2025-02-20	7.5000	7.5000	7.5000	7.5000	-1.186%	150	228	-40.267%
2025-02-07	7.5500	7.5900	7.5500	7.5900	+5.563%	4	302	-40.975%
2024-12-20	7.6800	7.6800	7.1900	7.1900	-2.177%	4	300	-37.691%
2024-12-03	7.3500	7.3500	7.3500	7.3500	-5.161%	10	298	-39.048%
2024-11-22	7.7500	7.7500	7.7500	7.7500	-5.488%	8	307	-42.194%
2024-11-15	8.2000	8.2000	8.2000	8.2000	+26.154%	20	311	-45.366%
2024-11-05	6.5000	6.5000	6.5000	6.5000	+16.906%	1	321	-31.077%
2024-10-21	5.5600	5.5600	5.5600	5.5600	-1.593%	10	320	-19.424%
2024-10-18	5.6500	5.6500	5.6500	5.6500	+2.170%	20	310	-20.708%
2024-10-17	5.5300	5.5300	5.5300	5.5300	-3.826%	30	320	-18.987%
2024-10-14	5.7500	5.7500	5.7500	5.7500	-4.167%	3	350	-22.087%
2024-09-26	6.0000	6.0000	6.0000	6.0000	+5.263%	1	353	-25.333%
2024-09-23	5.7000	5.7000	5.7000	5.7000	+3.636%	2	352	-21.404%
2024-09-17	5.5000	5.5000	5.5000	5.5000	-6.303%	3	350	-18.545%
2024-09-13	5.8700	5.8700	5.8700	5.8700	-4.708%	20	347	-23.680%
2024-08-29	6.1600	6.1600	6.1600	6.1600	+2.156%	1	337	-27.273%
2024-08-28	6.0300	6.0300	6.0300	6.0300	-1.951%	1	336	-25.705%
2024-08-27	6.1500	6.1500	6.1500	6.1500	-0.806%	5	335	-27.154%
2024-08-26	6.2000	6.2000	6.2000	6.2000	+3.333%	1	330	-27.742%
2024-08-23	6.0000	6.0000	6.0000	6.0000	0.000%	22	330	-25.333%
2024-08-22	6.0000	6.0000	6.0000	6.0000	0.000%	2	319	-25.333%
2024-08-21	6.0000	6.0000	6.0000	6.0000	0.000%	10	317	-25.333%
2024-08-20	5.7000	6.0000	5.7000	6.0000	-5.660%	30	307	-25.333%
2024-08-16	6.3600	6.3600	6.3600	6.3600	+3.415%	2	277	-29.560%
2024-08-15	6.1500	6.1500	6.1500	6.1500	-2.381%	1	276	-27.154%
2024-08-09	6.3000	6.3000	6.3000	6.3000	+2.439%	2	275	-28.889%
2024-08-08	5.8000	6.1500	5.8000	6.1500	-2.381%	8	274	-27.154%
2024-08-07	6.3000	6.3000	6.3000	6.3000	+20.000%	1	273	-28.889%
2024-08-05	5.7000	5.7000	5.2500	5.2500	+5.000%	2	272	-14.667%
2024-08-02	5.0000	5.8000	5.0000	5.0000	-6.542%	7	270	-10.400%
2024-08-01	5.2000	5.3500	5.2000	5.3500	+4.492%	3	274	-16.262%
2024-07-31	5.0000	5.1200	5.0000	5.1200	-1.538%	16	271	-12.500%
2024-07-30	5.0000	5.4000	5.0000	5.2000	0.000%	161	277	-13.846%
2024-07-26	5.2000	5.2100	5.2000	5.2000	-9.722%	107	116	-13.846%
2024-07-24	5.7600	5.7600	5.7600	5.7600	+6.667%	5	59	-22.222%
2024-07-18	5.4000	5.4000	5.4000	5.4000	-7.534%	10	54	-17.037%
2024-07-16	5.9700	5.9700	5.5500	5.8400	-8.607%	14	44	-23.288%
2024-07-10	6.3900	6.3900	6.3900	6.3900	0.000%	30	30	-29.890%