Dark

PFE20270115C26
PFE Jan 15 2027 26.00 Call (PFE270115C00026000)
option OPRA

EOD

Aug 20, 2026

2.87-10.313%(-0.33)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.9600	3.0300	2.6800	2.8700	-10.313%	83	5,142	0.000%
2026-08-19	2.6100	3.2500	2.5700	3.2000	+39.738%	895	5,157	-10.313%
2026-08-18	2.4000	2.4000	2.2500	2.2900	+10.628%	162	5,475	+25.328%
2026-08-17	1.8800	2.1700	1.8700	2.0700	+1.970%	113	5,579	+38.647%
2026-08-14	1.8900	2.0900	1.8500	2.0300	+5.729%	223	5,624	+41.379%
2026-08-13	1.8800	2.1300	1.8800	1.9200	+9.714%	59	5,653	+49.479%
2026-08-12	1.7600	1.7900	1.7400	1.7500	-9.794%	59	5,664	+64.000%
2026-08-11	2.2000	2.2800	1.9300	1.9400	-11.416%	201	5,657	+47.938%
2026-08-10	2.0000	2.3300	2.0000	2.1900	+10.050%	472	5,699	+31.050%
2026-08-07	1.7800	2.0100	1.7500	1.9900	+17.751%	75	5,779	+44.221%
2026-08-06	1.6500	1.6900	1.3500	1.6900	+9.740%	47	5,809	+69.822%
2026-08-05	1.4900	1.5400	1.3500	1.5400	+18.462%	38	5,806	+86.364%
2026-08-04	1.0300	1.5100	1.0300	1.3000	+2.362%	189	5,806	+120.769%
2026-08-03	1.2000	1.2700	1.1600	1.2700	-1.550%	695	5,757	+125.984%
2026-07-31	1.2000	1.2900	1.1900	1.2900	+12.174%	158	5,129	+122.481%
2026-07-30	1.1400	1.1700	1.0400	1.1500	-11.538%	294	5,027	+149.565%
2026-07-29	1.3400	1.4200	1.2600	1.3000	-3.704%	157	4,933	+120.769%
2026-07-28	1.1500	1.4700	1.1500	1.3500	+22.727%	139	4,856	+112.593%
2026-07-27	1.0100	1.1600	1.0100	1.1000	+3.774%	278	4,884	+160.909%
2026-07-24	1.0800	1.0800	1.0000	1.0600	-2.752%	176	4,822	+170.755%
2026-07-23	1.0300	1.1100	1.0000	1.0900	+7.921%	564	4,795	+163.303%
2026-07-22	1.1400	1.1400	1.0000	1.0100	-5.607%	315	4,401	+184.158%
2026-07-21	0.9700	1.0700	0.9700	1.0700	+4.902%	122	4,336	+168.224%
2026-07-20	1.1000	1.1100	1.0200	1.0200	-14.286%	519	4,326	+181.373%
2026-07-17	1.3000	1.3400	1.1200	1.1900	+6.250%	181	3,930	+141.176%
2026-07-16	1.0800	1.2700	1.0700	1.1200	+15.464%	222	3,922	+156.250%
2026-07-15	0.8400	1.0300	0.8400	0.9700	+14.118%	249	3,948	+195.876%
2026-07-14	0.8300	0.8600	0.8100	0.8500	-7.609%	144	3,917	+237.647%
2026-07-13	0.9000	0.9800	0.9000	0.9200	+12.195%	67	3,908	+211.957%
2026-07-10	0.8400	0.8900	0.8100	0.8200	+3.797%	132	3,873	+250.000%
2026-07-09	0.8100	0.8900	0.7900	0.7900	-9.195%	32	3,852	+263.291%
2026-07-08	0.7900	0.8900	0.7900	0.8700	+3.571%	12	3,827	+229.885%
2026-07-07	0.8800	0.9100	0.8000	0.8400	+16.667%	832	3,828	+241.667%
2026-07-06	0.6800	0.7200	0.6700	0.7200	-15.294%	12	3,004	+298.611%
2026-07-02	0.8300	0.9300	0.8300	0.8500	+3.659%	160	3,013	+237.647%
2026-07-01	0.8000	0.8200	0.7100	0.8200	+2.500%	1,383	3,013	+250.000%
2026-06-30	0.8900	0.9200	0.7600	0.8000	-11.111%	324	1,878	+258.750%
2026-06-29	0.8800	0.9200	0.7800	0.9000	+3.448%	92	1,809	+218.889%
2026-06-26	0.7600	0.9100	0.7600	0.8700	+26.087%	191	1,741	+229.885%
2026-06-25	0.8700	0.8800	0.6800	0.6900	-14.815%	334	1,823	+315.942%
2026-06-24	1.1800	1.1800	0.7700	0.8100	-24.299%	303	1,656	+254.321%
2026-06-23	1.2000	1.2900	1.0600	1.0700	-13.008%	247	1,439	+168.224%
2026-06-22	1.1900	1.3400	1.1500	1.2300	-16.327%	139	1,292	+133.333%
2026-06-18	1.5300	1.5300	1.2100	1.4700	-11.976%	235	1,216	+95.238%
2026-06-17	1.8200	1.8600	1.6700	1.6700	-7.735%	3	1,216	+71.856%
2026-06-16	1.6000	1.8100	1.6000	1.8100	-2.688%	53	1,216	+58.564%
2026-06-15	1.9000	2.0000	1.8600	1.8600	-4.124%	6	1,173	+54.301%
2026-06-12	2.0000	2.0000	1.8600	1.9400	-3.960%	11	1,173	+47.938%
2026-06-11	1.9300	2.0700	1.8200	2.0200	+17.442%	56	1,173	+42.079%
2026-06-09	1.6300	1.7500	1.5600	1.7200	+3.614%	223	1,151	+66.860%
2026-06-08	1.8800	2.1000	1.6300	1.6600	-12.632%	118	1,214	+72.892%
2026-06-05	1.9900	2.0800	1.8000	1.9000	+7.955%	76	1,226	+51.053%
2026-06-04	1.8200	1.8600	1.7500	1.7600	+10.000%	20	1,170	+63.068%
2026-06-03	1.7000	1.7500	1.5500	1.6000	-2.439%	56	1,165	+79.375%
2026-06-02	1.6400	1.6400	1.5500	1.6400	-6.286%	71	1,125	+75.000%
2026-06-01	1.8100	1.8100	1.6500	1.7500	-12.500%	40	1,103	+64.000%
2026-05-29	1.9800	2.0000	1.8600	2.0000	-2.439%	63	1,067	+43.500%
2026-05-28	1.9900	2.0500	1.9500	2.0500	+3.535%	20	1,018	+40.000%
2026-05-27	1.8100	2.1900	1.8100	1.9800	+11.864%	235	1,013	+44.949%
2026-05-26	1.8000	1.8200	1.7700	1.7700	-7.330%	120	912	+62.147%
2026-05-22	2.0100	2.0100	1.8100	1.9100	+0.526%	116	824	+50.262%
2026-05-21	1.9100	1.9100	1.9000	1.9000	-2.564%	10	734	+51.053%
2026-05-20	1.9300	1.9500	1.9000	1.9500	+10.169%	48	734	+47.179%
2026-05-19	1.7500	1.9500	1.7500	1.7700	+14.935%	37	713	+62.147%
2026-05-18	1.6100	1.6400	1.5400	1.5400	-6.667%	156	713	+86.364%
2026-05-15	2.0500	2.0500	1.6500	1.6500	-16.244%	222	713	+73.939%
2026-05-14	1.9800	2.0500	1.9700	1.9700	-1.500%	131	585	+45.685%
2026-05-13	2.1200	2.1200	1.9000	2.0000	0.000%	241	410	+43.500%
2026-05-12	2.1000	2.1000	2.0000	2.0000	+2.564%	17	410	+43.500%
2026-05-11	2.0100	2.1100	1.9500	1.9500	+4.278%	83	410	+47.179%
2026-05-08	2.2300	2.2300	1.8700	1.8700	-3.109%	104	356	+53.476%
2026-05-07	2.1100	2.1100	1.9200	1.9300	-4.455%	225	262	+48.705%
2026-05-06	2.1000	2.1000	2.0000	2.0200	+1.508%	18	139	+42.079%
2026-05-05	2.0000	2.0000	1.9000	1.9900	-6.573%	102	134	+44.221%
2026-05-04	2.1000	2.1500	2.0400	2.1300	-6.579%	36	36	+34.742%
2026-05-01	2.2800	2.2800	2.2800	2.2800	-7.317%	1	8	+25.877%
2026-04-30	2.4600	2.4600	2.4600	2.4600	+14.953%	1	8	+16.667%
2026-04-29	2.2500	2.2500	2.1400	2.1400	0.000%	7	7	+34.112%