PFE270319C00026000
PFE Mar 19 2027 26.00 Call
optionOPRA
EODOct 6, 2026
2.35USD-8.915%(-0.23)3Vol1,412OI
PFE270319C00026000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 2.4700 | 2.4700 | 2.3500 | 2.3500 | -8.915% | 3 | 1,412 | 0.000% |
| 2026-10-05 | 2.5600 | 2.6000 | 2.5600 | 2.5800 | +0.389% | 20 | 1,392 | -8.915% |
| 2026-10-02 | 2.7100 | 2.7100 | 2.5700 | 2.5700 | -20.433% | 14 | 1,378 | -8.560% |
| 2026-10-01 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -3.869% | 1 | 1,379 | -27.245% |
| 2026-09-30 | 3.3500 | 3.3600 | 3.3500 | 3.3600 | -1.176% | 14 | 1,369 | -30.060% |
| 2026-09-29 | 3.4300 | 3.4300 | 3.4000 | 3.4000 | -4.225% | 5 | 1,368 | -30.882% |
| 2026-09-28 | 3.3300 | 3.5500 | 3.3300 | 3.5500 | +1.140% | 14 | 1,360 | -33.803% |
| 2026-09-24 | 3.1900 | 3.5100 | 3.1900 | 3.5100 | +16.611% | 25 | 1,361 | -33.048% |
| 2026-09-23 | 2.9500 | 3.0100 | 2.9500 | 3.0100 | +51.256% | 2 | 1,363 | -21.927% |
| 2026-09-22 | 2.7500 | 2.7500 | 1.9900 | 1.9900 | -28.674% | 7 | 1,369 | +18.090% |
| 2026-09-17 | 2.8000 | 2.8000 | 2.7600 | 2.7900 | +4.104% | 6 | 1,373 | -15.771% |
| 2026-09-16 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -1.107% | 1 | 1,374 | -12.313% |
| 2026-09-15 | 2.7500 | 2.7600 | 2.6300 | 2.7100 | -4.912% | 16 | 1,362 | -13.284% |
| 2026-09-14 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +3.261% | 4 | 1,362 | -17.544% |
| 2026-09-10 | 2.7800 | 2.7800 | 2.7600 | 2.7600 | -8.609% | 6 | 1,362 | -14.855% |
| 2026-09-08 | 3.0200 | 3.2300 | 2.9800 | 3.0200 | -11.696% | 73 | 1,378 | -22.185% |
| 2026-09-04 | 3.4800 | 3.5400 | 3.4200 | 3.4200 | -7.568% | 4 | 1,377 | -31.287% |
| 2026-09-03 | 3.7500 | 3.8200 | 3.5000 | 3.7000 | -3.896% | 55 | 1,352 | -36.486% |
| 2026-09-02 | 3.8000 | 3.8700 | 3.8000 | 3.8500 | +8.146% | 54 | 1,341 | -38.961% |
| 2026-09-01 | 3.5000 | 3.7900 | 3.5000 | 3.5600 | +4.706% | 31 | 1,351 | -33.989% |
| 2026-08-31 | 3.3500 | 3.4000 | 3.3500 | 3.4000 | +12.211% | 21 | 1,351 | -30.882% |
| 2026-08-28 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -5.313% | 1 | 1,350 | -22.442% |
| 2026-08-27 | 3.2200 | 3.2200 | 3.2000 | 3.2000 | -5.882% | 9 | 1,341 | -26.563% |
| 2026-08-26 | 3.4100 | 3.4100 | 3.4000 | 3.4000 | +3.030% | 8 | 1,333 | -30.882% |
| 2026-08-25 | 3.2800 | 3.3000 | 3.2800 | 3.3000 | +3.125% | 9 | 1,342 | -28.788% |
| 2026-08-24 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | -0.621% | 90 | 1,331 | -26.563% |
| 2026-08-21 | 3.0000 | 3.2200 | 3.0000 | 3.2200 | +2.222% | 4 | 1,330 | -27.019% |
| 2026-08-20 | 3.1700 | 3.2000 | 3.0300 | 3.1500 | -4.545% | 124 | 1,328 | -25.397% |
| 2026-08-19 | 2.9300 | 3.5000 | 2.9300 | 3.3000 | +33.065% | 95 | 1,332 | -28.788% |
| 2026-08-18 | 2.6300 | 2.6300 | 2.4800 | 2.4800 | +7.359% | 22 | 1,323 | -5.242% |
| 2026-08-17 | 2.2000 | 2.3100 | 2.2000 | 2.3100 | +0.873% | 42 | 1,282 | +1.732% |
| 2026-08-14 | 2.1400 | 2.3000 | 2.1400 | 2.2900 | +3.620% | 6 | 1,280 | +2.620% |
| 2026-08-13 | 2.1700 | 2.3800 | 2.1700 | 2.2100 | +2.791% | 20 | 1,270 | +6.335% |
| 2026-08-11 | 2.4200 | 2.4200 | 2.1500 | 2.1500 | -12.245% | 13 | 1,276 | +9.302% |
| 2026-08-10 | 2.4200 | 2.6000 | 2.4000 | 2.4500 | +11.872% | 65 | 1,290 | -4.082% |
| 2026-08-07 | 2.1300 | 2.2300 | 2.1200 | 2.1900 | +12.887% | 7 | 1,291 | +7.306% |
| 2026-08-06 | 1.8500 | 2.1700 | 1.8500 | 1.9400 | +8.989% | 56 | 1,340 | +21.134% |
| 2026-08-05 | 1.7200 | 1.7800 | 1.7200 | 1.7800 | +5.325% | 22 | 1,319 | +32.022% |
| 2026-08-04 | 1.4800 | 1.7200 | 1.4300 | 1.6900 | +19.014% | 23 | 1,323 | +39.053% |
| 2026-08-03 | 1.4200 | 1.4300 | 1.4200 | 1.4200 | -5.333% | 28 | 1,321 | +65.493% |
| 2026-07-31 | 1.4200 | 1.5000 | 1.4200 | 1.5000 | +15.385% | 8 | 1,321 | +56.667% |
| 2026-07-30 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -18.750% | 3 | 1,321 | +80.769% |
| 2026-07-29 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | +1.266% | 23 | 1,307 | +46.875% |
| 2026-07-28 | 1.5000 | 1.6800 | 1.5000 | 1.5800 | +15.328% | 81 | 1,305 | +48.734% |
| 2026-07-27 | 1.3300 | 1.4000 | 1.3300 | 1.3700 | +5.385% | 30 | 1,283 | +71.533% |
| 2026-07-24 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | +1.563% | 29 | 1,283 | +80.769% |
| 2026-07-23 | 1.3200 | 1.3200 | 1.2800 | 1.2800 | -9.220% | 54 | 1,300 | +83.594% |
| 2026-07-22 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +11.905% | 2 | 1,300 | +66.667% |
| 2026-07-21 | 1.2900 | 1.2900 | 1.2400 | 1.2600 | -1.563% | 22 | 1,310 | +86.508% |
| 2026-07-20 | 1.3700 | 1.3700 | 1.2800 | 1.2800 | -8.571% | 4 | 1,308 | +83.594% |
| 2026-07-17 | 1.5600 | 1.5600 | 1.3700 | 1.4000 | +3.704% | 35 | 1,275 | +67.857% |
| 2026-07-16 | 1.3300 | 1.4300 | 1.3300 | 1.3500 | +12.500% | 78 | 1,275 | +74.074% |
| 2026-07-15 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 14 | 1,275 | +95.833% |
| 2026-07-13 | 1.0000 | 1.2000 | 1.0000 | 1.2000 | +9.091% | 105 | 1,287 | +95.833% |
| 2026-07-10 | 1.0700 | 1.1100 | 1.0700 | 1.1000 | +2.804% | 36 | 1,369 | +113.636% |
| 2026-07-09 | 1.0600 | 1.0700 | 1.0200 | 1.0700 | +4.902% | 111 | 1,265 | +119.626% |
| 2026-07-08 | 1.0900 | 1.1100 | 1.0200 | 1.0200 | -2.857% | 903 | 688 | +130.392% |
| 2026-07-07 | 1.0500 | 1.1000 | 1.0200 | 1.0500 | +23.529% | 10 | 689 | +123.810% |
| 2026-07-06 | 0.8500 | 0.9000 | 0.8400 | 0.8500 | -22.727% | 18 | 682 | +176.471% |
| 2026-07-02 | 1.1200 | 1.1200 | 1.0700 | 1.1000 | +23.596% | 7 | 677 | +113.636% |
| 2026-07-01 | 0.9800 | 0.9900 | 0.8900 | 0.8900 | -10.101% | 466 | 307 | +164.045% |
| 2026-06-30 | 0.9500 | 0.9900 | 0.9500 | 0.9900 | -10.811% | 22 | 305 | +137.374% |
| 2026-06-29 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +11.000% | 5 | 300 | +111.712% |
| 2026-06-26 | 1.0500 | 1.0500 | 0.9900 | 1.0000 | +3.093% | 114 | 186 | +135.000% |
| 2026-06-25 | 1.0700 | 1.0700 | 0.9600 | 0.9700 | -21.774% | 100 | 86 | +142.268% |
| 2026-06-24 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 0.000% | 86 | 0 | +89.516% |