Dark

PFE20261218P35
PFE Dec 18 2026 35.00 Put (PFE261218P00035000)
option OPRA

EOD

Aug 20, 2026

7.22-8.376%(-0.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.2200	7.2200	7.2200	7.2200	-8.376%	1	1,016	0.000%
2026-08-18	7.8800	7.8800	7.8800	7.8800	-9.425%	1	1,017	-8.376%
2026-08-07	8.7000	8.7000	8.7000	8.7000	-4.079%	2	1,016	-17.011%
2026-08-06	9.0700	9.0700	9.0700	9.0700	-8.384%	3	1,016	-20.397%
2026-08-04	9.9000	9.9000	9.9000	9.9000	-1.493%	2	1,016	-27.071%
2026-08-03	10.0500	10.0500	10.0500	10.0500	+2.551%	2	1,014	-28.159%
2026-07-28	9.8000	9.8000	9.8000	9.8000	-12.422%	2	1,012	-26.327%
2026-07-07	11.1500	11.2100	11.1400	11.1900	+2.473%	60	2,115	-35.478%
2026-07-02	10.8800	10.9200	10.8800	10.9200	-3.363%	20	2,130	-33.883%
2026-07-01	11.3000	11.3000	11.3000	11.3000	0.000%	10	2,130	-36.106%
2026-06-30	11.3000	11.3000	11.3000	11.3000	+10.784%	10	2,120	-36.106%
2026-06-22	10.2000	10.2000	10.2000	10.2000	+1.392%	10	2,130	-29.216%
2026-06-18	10.0600	10.0600	10.0600	10.0600	+9.945%	10	2,110	-28.231%
2026-06-12	9.1500	9.1500	9.1500	9.1500	-4.289%	20	2,110	-21.093%
2026-06-10	9.5600	9.5600	9.5600	9.5600	0.000%	10	2,110	-24.477%
2026-06-04	9.5600	9.5600	9.5600	9.5600	-7.184%	1	2,120	-24.477%
2026-06-03	10.4000	10.4000	10.3000	10.3000	+5.317%	30	2,121	-29.903%
2026-06-01	10.2500	10.2500	9.1000	9.7800	+5.388%	20	2,091	-26.176%
2026-05-12	9.2500	9.2800	9.2500	9.2800	-0.429%	2	2,081	-22.198%
2026-05-08	9.3200	9.3200	9.3200	9.3200	+4.719%	10	2,081	-22.532%
2026-04-24	8.9000	8.9000	8.9000	8.9000	+17.105%	1	2,071	-18.876%
2026-04-06	7.6000	7.6000	7.6000	7.6000	-9.308%	2	2,071	-5.000%
2026-03-25	8.3800	8.3800	8.3800	8.3800	-6.577%	1	2,073	-13.842%
2026-03-12	8.9700	8.9700	8.9700	8.9700	+10.468%	1	2,074	-19.509%
2026-02-12	8.1200	8.1200	8.1200	8.1200	-7.727%	2	2,075	-11.084%
2026-02-05	8.8000	8.8000	8.8000	8.8000	0.000%	1	2,075	-17.955%
2026-02-04	8.8000	8.8000	8.8000	8.8000	-6.383%	1	2,076	-17.955%
2026-01-26	9.5500	9.5500	9.4000	9.4000	-1.053%	15	2,076	-23.191%
2026-01-23	9.5000	9.5000	9.5000	9.5000	-6.034%	1	2,061	-24.000%
2026-01-21	10.0900	10.1100	10.0900	10.1100	-4.533%	2	2,060	-28.586%
2025-12-31	10.5900	10.5900	10.5900	10.5900	+0.570%	1	2,061	-31.822%
2025-12-18	10.5300	10.5300	10.5300	10.5300	+5.195%	1	2,061	-31.434%
2025-12-12	9.9000	10.0600	9.9000	10.0100	+1.111%	42	2,062	-27.872%
2025-12-10	9.9000	9.9000	9.9000	9.9000	-11.607%	3	2,062	-27.071%
2025-11-20	11.2000	11.2000	11.2000	11.2000	-2.609%	4	2,065	-35.536%
2025-10-30	11.5000	11.5000	11.5000	11.5000	+4.545%	20	2,069	-37.217%
2025-10-24	11.0000	11.0000	11.0000	11.0000	0.000%	20	2,049	-34.364%
2025-10-10	11.0000	11.0000	11.0000	11.0000	+18.919%	1	2,029	-34.364%
2025-10-06	9.2500	9.2500	9.2500	9.2500	+4.638%	1	2,028	-21.946%
2025-10-01	10.0500	10.0500	8.8400	8.8400	-18.148%	41	2,027	-18.326%
2025-09-30	10.8000	10.8000	10.8000	10.8000	-0.644%	1	2,043	-33.148%
2025-08-05	10.6500	10.8700	10.6500	10.8700	-1.807%	9	2,042	-33.579%
2025-06-10	11.0700	11.0700	11.0700	11.0700	-2.980%	1	2,033	-34.779%
2025-06-09	11.4100	11.4100	11.4100	11.4100	-4.996%	3	2,032	-36.722%
2025-06-06	12.0100	12.0100	12.0100	12.0100	-2.910%	2	2,035	-39.883%
2025-05-12	12.3700	12.3700	12.3700	12.3700	-4.183%	1	2,035	-41.633%
2025-04-25	12.9100	12.9100	12.9100	12.9100	-1.073%	2	2,036	-44.074%
2025-04-24	13.0500	13.0500	13.0500	13.0500	-2.247%	4	2,035	-44.674%
2025-04-22	13.3500	13.3500	13.3500	13.3500	-4.438%	8	2,031	-45.918%
2025-04-08	13.5800	14.0000	13.5800	13.9700	+25.856%	26	2,039	-48.318%
2025-04-02	11.1900	11.1900	11.0700	11.1000	+15.625%	6	2,052	-34.955%
2025-03-07	9.7400	9.7400	9.6000	9.6000	-2.834%	60	2,052	-24.792%
2025-03-04	9.8800	9.8800	9.8800	9.8800	+0.305%	20	2,067	-26.923%
2025-03-03	9.8500	9.8500	9.8500	9.8500	+2.285%	12	2,067	-26.701%
2025-02-21	9.6300	9.6300	9.6300	9.6300	-4.179%	4	2,079	-25.026%
2025-02-18	10.0500	10.0500	10.0500	10.0500	-1.471%	1	2,081	-28.159%
2025-02-12	10.2000	10.2000	10.2000	10.2000	+12.583%	1	2,082	-29.216%
2025-01-29	9.0600	9.0600	9.0600	9.0600	-5.428%	1	2,081	-20.309%
2025-01-22	9.5800	9.5800	9.5800	9.5800	-6.445%	1	2,080	-24.635%
2024-12-11	10.2400	10.2400	10.2400	10.2400	-1.538%	1	2,079	-29.492%
2024-12-04	10.4000	10.4000	10.4000	10.4000	+7.216%	1	2,078	-30.577%
2024-12-03	9.7000	9.7000	9.7000	9.7000	-1.623%	1	2,079	-25.567%
2024-11-22	9.8600	9.8600	9.8600	9.8600	-6.717%	2	2,078	-26.775%
2024-11-18	11.0000	11.0000	10.5700	10.5700	+12.927%	4	2,077	-31.693%
2024-11-12	9.4500	9.4500	9.3600	9.3600	+6.971%	32	2,079	-22.863%
2024-11-06	8.7500	8.7500	8.7500	8.7500	+8.966%	1	2,107	-17.486%
2024-10-29	8.0200	8.0800	7.7000	8.0300	-2.667%	14	2,106	-10.087%
2024-10-03	8.2500	8.2500	8.2500	8.2500	0.000%	2	2,106	-12.485%
2024-09-26	8.2500	8.2500	8.2500	8.2500	+8.553%	2,300	2,104	-12.485%
2024-09-24	7.6000	7.6000	7.6000	7.6000	-3.185%	1	2,104	-5.000%
2024-09-06	7.8500	7.8500	7.8500	7.8500	-23.039%	8	2,103	-8.025%
2024-09-05	10.2000	10.2000	10.2000	10.2000	+26.708%	5	2,099	-29.216%
2024-08-29	8.0500	8.0500	8.0500	8.0500	+1.899%	5	2,104	-10.311%
2024-08-27	7.9000	7.9000	7.9000	7.9000	+0.637%	1	2,099	-8.608%
2024-08-26	7.8500	7.8500	7.8500	7.8500	-0.507%	1,937	2,098	-8.025%
2024-08-23	7.8900	7.8900	7.8900	7.8900	-0.755%	2	161	-8.492%
2024-08-19	7.9500	7.9500	7.9500	7.9500	-7.235%	1	160	-9.182%
2024-08-16	8.5700	8.5700	8.5700	8.5700	+6.064%	12	159	-15.753%
2024-08-14	8.0800	8.0800	8.0800	8.0800	-0.859%	1	159	-10.644%
2024-08-13	8.1500	8.1500	8.1500	8.1500	+3.690%	30	158	-11.411%
2024-08-12	7.8600	7.8600	7.8600	7.8600	+11.489%	1	128	-8.142%
2024-08-01	7.0500	7.0500	7.0500	7.0500	+3.221%	1	127	+2.411%
2024-07-31	6.8000	6.8300	6.8000	6.8300	+6.719%	25	126	+5.710%
2024-07-29	6.4000	6.4000	6.4000	6.4000	-3.177%	1	101	+12.813%
2024-07-26	6.6000	6.7000	6.6000	6.6100	-16.855%	50	100	+9.228%
2024-07-24	7.9500	7.9500	7.9400	7.9500	+8.163%	6	50	-9.182%
2024-07-18	7.1500	7.3500	7.1500	7.3500	-2.000%	23	49	-1.769%
2024-07-17	7.5000	7.5000	7.5000	7.5000	-5.063%	8	26	-3.733%
2024-07-16	8.0000	8.0000	7.5000	7.9000	-0.253%	16	18	-8.608%
2024-07-15	7.9200	7.9200	7.9200	7.9200	0.000%	2	2	-8.838%