PFE270115C00026000
PFE Jan 15 2027 26.00 Call
optionOPRA
EODOct 6, 2026
2.12USD-4.072%(-0.09)87Vol4,393OI
PFE270115C00026000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 2.0200 | 2.1200 | 2.0200 | 2.1200 | -4.072% | 87 | 4,416 | 0.000% |
| 2026-10-05 | 2.0800 | 2.2100 | 2.0800 | 2.2100 | -4.329% | 9 | 4,415 | -4.072% |
| 2026-10-02 | 2.5200 | 2.5200 | 2.3100 | 2.3100 | -18.085% | 14 | 4,415 | -8.225% |
| 2026-10-01 | 3.0000 | 3.0000 | 2.8200 | 2.8200 | -15.060% | 14 | 4,412 | -24.823% |
| 2026-09-30 | 3.1800 | 3.3200 | 3.1800 | 3.3200 | +5.397% | 6 | 4,412 | -36.145% |
| 2026-09-29 | 3.0800 | 3.1500 | 3.0800 | 3.1500 | -4.834% | 5 | 4,409 | -32.698% |
| 2026-09-28 | 3.2700 | 3.3100 | 3.2700 | 3.3100 | +9.241% | 3 | 4,408 | -35.952% |
| 2026-09-24 | 3.2000 | 3.3500 | 3.0300 | 3.0300 | +10.989% | 271 | 4,510 | -30.033% |
| 2026-09-23 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +9.639% | 9 | 4,518 | -22.344% |
| 2026-09-22 | 2.4500 | 2.4900 | 2.4500 | 2.4900 | +3.750% | 2 | 4,520 | -14.859% |
| 2026-09-21 | 2.3500 | 2.4000 | 2.3500 | 2.4000 | +1.266% | 4 | 4,523 | -11.667% |
| 2026-09-18 | 2.3000 | 2.3900 | 2.3000 | 2.3700 | -7.059% | 266 | 4,786 | -10.549% |
| 2026-09-17 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +8.974% | 6 | 4,786 | -16.863% |
| 2026-09-16 | 2.4600 | 2.4600 | 2.3400 | 2.3400 | -4.878% | 7 | 4,788 | -9.402% |
| 2026-09-15 | 2.4700 | 2.4700 | 2.4600 | 2.4600 | -5.747% | 7 | 4,788 | -13.821% |
| 2026-09-14 | 2.6700 | 2.6700 | 2.6100 | 2.6100 | +3.571% | 5 | 4,785 | -18.774% |
| 2026-09-11 | 2.5600 | 2.5600 | 2.4000 | 2.5200 | +2.439% | 25 | 4,783 | -15.873% |
| 2026-09-10 | 2.4400 | 2.4800 | 2.4400 | 2.4600 | -13.074% | 12 | 4,774 | -13.821% |
| 2026-09-09 | 2.7500 | 2.8300 | 2.6700 | 2.8300 | +1.799% | 4 | 4,777 | -25.088% |
| 2026-09-08 | 2.7500 | 2.8100 | 2.7200 | 2.7800 | -13.932% | 64 | 4,773 | -23.741% |
| 2026-09-04 | 3.3300 | 3.3300 | 3.2300 | 3.2300 | -9.014% | 8 | 4,773 | -34.365% |
| 2026-09-03 | 3.5300 | 3.5500 | 3.5100 | 3.5500 | -4.570% | 3 | 4,772 | -40.282% |
| 2026-09-02 | 3.6800 | 3.7200 | 3.5000 | 3.7200 | +12.727% | 136 | 4,824 | -43.011% |
| 2026-09-01 | 3.5500 | 3.6900 | 3.2000 | 3.3000 | -5.714% | 173 | 4,831 | -35.758% |
| 2026-08-31 | 2.9700 | 3.5000 | 2.9700 | 3.5000 | +25.000% | 58 | 4,829 | -39.429% |
| 2026-08-28 | 2.8500 | 2.8500 | 2.6900 | 2.8000 | -6.355% | 291 | 5,056 | -24.286% |
| 2026-08-27 | 2.8800 | 2.9900 | 2.8800 | 2.9900 | -8.000% | 9 | 5,055 | -29.097% |
| 2026-08-26 | 3.2000 | 3.2500 | 3.1000 | 3.2500 | -1.813% | 72 | 5,080 | -34.769% |
| 2026-08-25 | 3.1400 | 3.3600 | 3.1400 | 3.3100 | +12.203% | 42 | 5,107 | -35.952% |
| 2026-08-24 | 3.0300 | 3.0300 | 2.8900 | 2.9500 | -0.338% | 59 | 5,104 | -28.136% |
| 2026-08-21 | 3.0300 | 3.3000 | 2.9600 | 2.9600 | +3.136% | 43 | 5,142 | -28.378% |
| 2026-08-20 | 2.9600 | 3.0300 | 2.6800 | 2.8700 | -10.313% | 83 | 5,157 | -26.132% |
| 2026-08-19 | 2.6100 | 3.2500 | 2.5700 | 3.2000 | +39.738% | 895 | 5,475 | -33.750% |
| 2026-08-18 | 2.4000 | 2.4000 | 2.2500 | 2.2900 | +10.628% | 162 | 5,579 | -7.424% |
| 2026-08-17 | 1.8800 | 2.1700 | 1.8700 | 2.0700 | +1.970% | 113 | 5,624 | +2.415% |
| 2026-08-14 | 1.8900 | 2.0900 | 1.8500 | 2.0300 | +5.729% | 223 | 5,653 | +4.433% |
| 2026-08-13 | 1.8800 | 2.1300 | 1.8800 | 1.9200 | +9.714% | 59 | 5,664 | +10.417% |
| 2026-08-12 | 1.7600 | 1.7900 | 1.7400 | 1.7500 | -9.794% | 59 | 5,657 | +21.143% |
| 2026-08-11 | 2.2000 | 2.2800 | 1.9300 | 1.9400 | -11.416% | 201 | 5,699 | +9.278% |
| 2026-08-10 | 2.0000 | 2.3300 | 2.0000 | 2.1900 | +10.050% | 472 | 5,779 | -3.196% |
| 2026-08-07 | 1.7800 | 2.0100 | 1.7500 | 1.9900 | +17.751% | 75 | 5,809 | +6.533% |
| 2026-08-06 | 1.6500 | 1.6900 | 1.3500 | 1.6900 | +9.740% | 47 | 5,806 | +25.444% |
| 2026-08-05 | 1.4900 | 1.5400 | 1.3500 | 1.5400 | +18.462% | 38 | 5,806 | +37.662% |
| 2026-08-04 | 1.0300 | 1.5100 | 1.0300 | 1.3000 | +2.362% | 189 | 5,757 | +63.077% |
| 2026-08-03 | 1.2000 | 1.2700 | 1.1600 | 1.2700 | -1.550% | 695 | 5,129 | +66.929% |
| 2026-07-31 | 1.2000 | 1.2900 | 1.1900 | 1.2900 | +12.174% | 158 | 5,027 | +64.341% |
| 2026-07-30 | 1.1400 | 1.1700 | 1.0400 | 1.1500 | -11.538% | 294 | 4,933 | +84.348% |
| 2026-07-29 | 1.3400 | 1.4200 | 1.2600 | 1.3000 | -3.704% | 157 | 4,856 | +63.077% |
| 2026-07-28 | 1.1500 | 1.4700 | 1.1500 | 1.3500 | +22.727% | 139 | 4,884 | +57.037% |
| 2026-07-27 | 1.0100 | 1.1600 | 1.0100 | 1.1000 | +3.774% | 278 | 4,822 | +92.727% |
| 2026-07-24 | 1.0800 | 1.0800 | 1.0000 | 1.0600 | -2.752% | 176 | 4,795 | +100.000% |
| 2026-07-23 | 1.0300 | 1.1100 | 1.0000 | 1.0900 | +7.921% | 564 | 4,401 | +94.495% |
| 2026-07-22 | 1.1400 | 1.1400 | 1.0000 | 1.0100 | -5.607% | 315 | 4,336 | +109.901% |
| 2026-07-21 | 0.9700 | 1.0700 | 0.9700 | 1.0700 | +4.902% | 122 | 4,326 | +98.131% |
| 2026-07-20 | 1.1000 | 1.1100 | 1.0200 | 1.0200 | -14.286% | 519 | 3,930 | +107.843% |
| 2026-07-17 | 1.3000 | 1.3400 | 1.1200 | 1.1900 | +6.250% | 181 | 3,922 | +78.151% |
| 2026-07-16 | 1.0800 | 1.2700 | 1.0700 | 1.1200 | +15.464% | 222 | 3,948 | +89.286% |
| 2026-07-15 | 0.8400 | 1.0300 | 0.8400 | 0.9700 | +14.118% | 249 | 3,917 | +118.557% |
| 2026-07-14 | 0.8300 | 0.8600 | 0.8100 | 0.8500 | -7.609% | 144 | 3,908 | +149.412% |
| 2026-07-13 | 0.9000 | 0.9800 | 0.9000 | 0.9200 | +12.195% | 67 | 3,873 | +130.435% |
| 2026-07-10 | 0.8400 | 0.8900 | 0.8100 | 0.8200 | +3.797% | 132 | 3,852 | +158.537% |
| 2026-07-09 | 0.8100 | 0.8900 | 0.7900 | 0.7900 | -9.195% | 32 | 3,827 | +168.354% |
| 2026-07-08 | 0.7900 | 0.8900 | 0.7900 | 0.8700 | +3.571% | 12 | 3,828 | +143.678% |
| 2026-07-07 | 0.8800 | 0.9100 | 0.8000 | 0.8400 | +16.667% | 832 | 3,004 | +152.381% |
| 2026-07-06 | 0.6800 | 0.7200 | 0.6700 | 0.7200 | -15.294% | 12 | 2,993 | +194.444% |
| 2026-07-02 | 0.8300 | 0.9300 | 0.8300 | 0.8500 | +3.659% | 160 | 3,013 | +149.412% |
| 2026-07-01 | 0.8000 | 0.8200 | 0.7100 | 0.8200 | +2.500% | 1,383 | 1,878 | +158.537% |
| 2026-06-30 | 0.8900 | 0.9200 | 0.7600 | 0.8000 | -11.111% | 324 | 1,809 | +165.000% |
| 2026-06-29 | 0.8800 | 0.9200 | 0.7800 | 0.9000 | +3.448% | 92 | 1,741 | +135.556% |
| 2026-06-26 | 0.7600 | 0.9100 | 0.7600 | 0.8700 | +26.087% | 191 | 1,823 | +143.678% |
| 2026-06-25 | 0.8700 | 0.8800 | 0.6800 | 0.6900 | -14.815% | 334 | 1,656 | +207.246% |
| 2026-06-24 | 1.1800 | 1.1800 | 0.7700 | 0.8100 | -24.299% | 303 | 1,439 | +161.728% |
| 2026-06-23 | 1.2000 | 1.2900 | 1.0600 | 1.0700 | -13.008% | 247 | 1,292 | +98.131% |
| 2026-06-22 | 1.1900 | 1.3400 | 1.1500 | 1.2300 | -16.327% | 139 | 1,236 | +72.358% |
| 2026-06-18 | 1.5300 | 1.5300 | 1.2100 | 1.4700 | -11.976% | 235 | 1,217 | +44.218% |
| 2026-06-17 | 1.8200 | 1.8600 | 1.6700 | 1.6700 | -7.735% | 3 | 1,216 | +26.946% |
| 2026-06-16 | 1.6000 | 1.8100 | 1.6000 | 1.8100 | -2.688% | 53 | 1,179 | +17.127% |
| 2026-06-15 | 1.9000 | 2.0000 | 1.8600 | 1.8600 | -4.124% | 6 | 1,178 | +13.978% |
| 2026-06-12 | 2.0000 | 2.0000 | 1.8600 | 1.9400 | -3.960% | 11 | 1,173 | +9.278% |
| 2026-06-11 | 1.9300 | 2.0700 | 1.8200 | 2.0200 | +17.442% | 56 | 1,151 | +4.950% |
| 2026-06-09 | 1.6300 | 1.7500 | 1.5600 | 1.7200 | +3.614% | 223 | 1,214 | +23.256% |
| 2026-06-08 | 1.8800 | 2.1000 | 1.6300 | 1.6600 | -12.632% | 118 | 1,226 | +27.711% |
| 2026-06-05 | 1.9900 | 2.0800 | 1.8000 | 1.9000 | +7.955% | 76 | 1,170 | +11.579% |
| 2026-06-04 | 1.8200 | 1.8600 | 1.7500 | 1.7600 | +10.000% | 20 | 1,165 | +20.455% |
| 2026-06-03 | 1.7000 | 1.7500 | 1.5500 | 1.6000 | -2.439% | 56 | 1,125 | +32.500% |
| 2026-06-02 | 1.6400 | 1.6400 | 1.5500 | 1.6400 | -6.286% | 71 | 1,103 | +29.268% |
| 2026-06-01 | 1.8100 | 1.8100 | 1.6500 | 1.7500 | -12.500% | 40 | 1,067 | +21.143% |
| 2026-05-29 | 1.9800 | 2.0000 | 1.8600 | 2.0000 | -2.439% | 63 | 1,018 | +6.000% |
| 2026-05-28 | 1.9900 | 2.0500 | 1.9500 | 2.0500 | +3.535% | 20 | 1,013 | +3.415% |
| 2026-05-27 | 1.8100 | 2.1900 | 1.8100 | 1.9800 | +11.864% | 235 | 912 | +7.071% |
| 2026-05-26 | 1.8000 | 1.8200 | 1.7700 | 1.7700 | -7.330% | 120 | 824 | +19.774% |
| 2026-05-22 | 2.0100 | 2.0100 | 1.8100 | 1.9100 | +0.526% | 116 | 734 | +10.995% |
| 2026-05-21 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | -2.564% | 10 | 724 | +11.579% |
| 2026-05-20 | 1.9300 | 1.9500 | 1.9000 | 1.9500 | +10.169% | 48 | 708 | +8.718% |
| 2026-05-19 | 1.7500 | 1.9500 | 1.7500 | 1.7700 | +14.935% | 37 | 713 | +19.774% |
| 2026-05-18 | 1.6100 | 1.6400 | 1.5400 | 1.5400 | -6.667% | 156 | 649 | +37.662% |
| 2026-05-15 | 2.0500 | 2.0500 | 1.6500 | 1.6500 | -16.244% | 222 | 585 | +28.485% |
| 2026-05-14 | 1.9800 | 2.0500 | 1.9700 | 1.9700 | -1.500% | 131 | 504 | +7.614% |
| 2026-05-13 | 2.1200 | 2.1200 | 1.9000 | 2.0000 | 0.000% | 241 | 410 | +6.000% |
| 2026-05-12 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | +2.564% | 17 | 415 | +6.000% |
| 2026-05-11 | 2.0100 | 2.1100 | 1.9500 | 1.9500 | +4.278% | 83 | 356 | +8.718% |
| 2026-05-08 | 2.2300 | 2.2300 | 1.8700 | 1.8700 | -3.109% | 104 | 262 | +13.369% |
| 2026-05-07 | 2.1100 | 2.1100 | 1.9200 | 1.9300 | -4.455% | 225 | 139 | +9.845% |
| 2026-05-06 | 2.1000 | 2.1000 | 2.0000 | 2.0200 | +1.508% | 18 | 134 | +4.950% |
| 2026-05-05 | 2.0000 | 2.0000 | 1.9000 | 1.9900 | -6.573% | 102 | 36 | +6.533% |
| 2026-05-04 | 2.1000 | 2.1500 | 2.0400 | 2.1300 | -6.579% | 36 | 9 | -0.469% |
| 2026-05-01 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -7.317% | 1 | 8 | -7.018% |
| 2026-04-30 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +14.953% | 1 | 7 | -13.821% |
| 2026-04-29 | 2.2500 | 2.2500 | 2.1400 | 2.1400 | 0.000% | 7 | 7 | -0.935% |