Dark

PFE20271217C18
PFE Dec 17 2027 18.00 Call (PFE271217C00018000)
option OPRA

EOD

Aug 18, 2026

9.41+4.440%(+0.40)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	9.4600	9.5000	9.3100	9.4100	+4.440%	11	564	0.000%
2026-08-17	9.1500	9.1500	9.0100	9.0100	-0.442%	9	555	+4.440%
2026-08-13	9.0500	9.0500	9.0500	9.0500	-3.415%	1	547	+3.978%
2026-08-10	8.8500	9.3700	8.8500	9.3700	+5.281%	18	547	+0.427%
2026-08-07	8.6600	8.9000	8.6600	8.9000	+6.459%	20	534	+5.730%
2026-08-06	8.4000	8.4000	8.1600	8.3600	+3.210%	106	524	+12.560%
2026-08-05	8.1000	8.1000	8.1000	8.1000	+2.532%	1	456	+16.173%
2026-08-04	7.7000	7.9000	7.7000	7.9000	+6.183%	2	457	+19.114%
2026-08-03	7.4400	7.4400	7.4400	7.4400	-0.800%	3	459	+26.478%
2026-07-31	7.5000	7.5000	7.5000	7.5000	+4.167%	1	456	+25.467%
2026-07-27	7.2000	7.2000	7.2000	7.2000	+0.699%	1	457	+30.694%
2026-07-24	7.1500	7.1500	7.1500	7.1500	+2.143%	1	458	+31.608%
2026-07-21	7.0000	7.0000	7.0000	7.0000	+18.644%	5	459	+34.429%
2026-07-06	5.9000	5.9000	5.9000	5.9000	-10.606%	1	464	+59.492%
2026-07-02	6.6000	6.6000	6.6000	6.6000	+3.125%	1	464	+42.576%
2026-06-26	6.4000	6.4000	6.4000	6.4000	+8.659%	5	464	+47.031%
2026-06-25	5.9500	5.9500	5.8900	5.8900	-15.252%	2	459	+59.762%
2026-06-24	7.0000	7.0000	6.9500	6.9500	-5.442%	2	459	+35.396%
2026-06-18	7.3500	7.3500	7.3500	7.3500	-10.366%	9	457	+28.027%
2026-06-16	8.0000	8.2000	8.0000	8.2000	0.000%	2	457	+14.756%
2026-05-27	8.2000	8.2000	8.2000	8.2000	+13.731%	2	459	+14.756%
2026-05-22	8.0500	8.0500	7.2100	7.2100	-9.875%	22	461	+30.513%
2026-05-20	8.0000	8.0000	8.0000	8.0000	+1.911%	1	483	+17.625%
2026-05-19	7.8500	7.8500	7.8500	7.8500	+2.883%	5	477	+19.873%
2026-05-15	7.6300	7.6300	7.6300	7.6300	-8.072%	3	477	+23.329%
2026-05-13	8.3000	8.3000	8.3000	8.3000	0.000%	1	474	+13.373%
2026-05-12	8.1000	8.3000	8.1000	8.3000	+3.750%	2	475	+13.373%
2026-05-08	8.0000	8.0000	8.0000	8.0000	-5.771%	1	475	+17.625%
2026-05-07	8.4000	8.8500	8.3000	8.4900	+4.428%	1,600	474	+10.836%
2026-05-05	8.2500	8.2500	8.1300	8.1300	-3.214%	31	539	+15.744%
2026-05-04	8.7500	8.7500	8.4000	8.4000	-1.754%	9	557	+12.024%
2026-04-23	8.6000	8.6000	8.5500	8.5500	-13.021%	20	553	+10.058%
2026-04-20	9.7000	9.8300	9.7000	9.8300	+1.340%	15	570	-4.273%
2026-04-17	9.7000	9.7000	9.7000	9.7000	+4.301%	10	580	-2.990%
2026-04-14	9.3500	9.3500	9.3000	9.3000	-2.311%	31	592	+1.183%
2026-04-13	9.5500	9.6200	9.5200	9.5200	+3.478%	16	618	-1.155%
2026-04-10	8.9500	9.2000	8.9500	9.2000	-1.919%	11	602	+2.283%
2026-04-09	9.3800	9.3800	9.3800	9.3800	+0.752%	10	606	+0.320%
2026-04-08	9.1100	9.3100	9.1100	9.3100	-1.586%	4	599	+1.074%
2026-04-07	8.9400	9.4600	8.9400	9.4600	-6.798%	4	599	-0.529%
2026-04-06	10.1500	10.1500	10.1500	10.1500	-3.974%	1	599	-7.291%
2026-04-02	10.7000	10.7000	10.5700	10.5700	+0.763%	3	602	-10.974%
2026-04-01	10.4800	10.4900	10.4800	10.4900	+3.350%	2	602	-10.296%
2026-03-31	10.0000	10.1500	10.0000	10.1500	+3.571%	21	603	-7.291%
2026-03-30	9.8000	9.8000	9.8000	9.8000	+4.145%	21	623	-3.980%
2026-03-20	9.4100	9.4100	9.4100	9.4100	+5.140%	1	625	0.000%
2026-03-16	8.9300	8.9900	8.9100	8.9500	-3.243%	13	625	+5.140%
2026-03-10	9.2500	9.2500	9.2500	9.2500	+5.353%	1	625	+1.730%
2026-03-09	8.9000	8.9400	8.7800	8.7800	-6.197%	10	625	+7.175%
2026-02-26	9.3500	9.3600	9.3500	9.3600	-3.505%	6	625	+0.534%
2026-02-18	9.7000	9.7000	9.7000	9.7000	-0.206%	1	625	-2.990%
2026-02-17	9.7200	9.7200	9.7200	9.7200	-0.816%	1	625	-3.189%
2026-02-13	9.8000	9.8000	9.8000	9.8000	-0.709%	5	625	-3.980%
2026-02-11	9.8700	9.8700	9.8700	9.8700	+0.714%	1	625	-4.661%
2026-02-10	9.8000	9.8000	9.8000	9.8000	+5.946%	5	625	-3.980%
2026-02-09	9.2500	9.2500	9.2500	9.2500	-3.646%	2	625	+1.730%
2026-02-06	9.5000	9.6000	9.3900	9.6000	+20.755%	136	625	-1.979%
2026-02-03	7.9500	7.9500	7.9500	7.9500	-8.304%	1	540	+18.365%
2026-01-30	8.4500	8.6700	8.4200	8.6700	-1.812%	11	541	+8.535%
2026-01-27	8.7500	9.0100	8.7500	8.8300	+7.683%	22	548	+6.569%
2026-01-26	8.1500	8.2000	8.1500	8.2000	+2.500%	2	529	+14.756%
2026-01-23	8.0100	8.0100	8.0000	8.0000	-2.439%	2	531	+17.625%
2026-01-22	8.1000	8.3000	8.0000	8.2000	+2.500%	1,007	530	+14.756%
2026-01-21	7.7500	8.0000	7.7500	8.0000	+5.263%	12	642	+17.625%
2026-01-20	7.8000	7.8000	7.6000	7.6000	-1.935%	2	648	+23.816%
2026-01-16	7.7000	7.7500	7.6300	7.7500	-1.899%	49	718	+21.419%
2026-01-15	7.4500	7.9000	7.4500	7.9000	+3.947%	69	718	+19.114%
2026-01-14	7.3700	7.6500	7.3500	7.6000	+5.556%	58	728	+23.816%
2026-01-13	7.2000	7.2000	7.2000	7.2000	-4.000%	10	768	+30.694%
2026-01-12	7.5000	7.5000	7.5000	7.5000	-2.089%	1	758	+25.467%
2026-01-07	7.6600	7.6600	7.6600	7.6600	-1.161%	8	757	+22.846%
2026-01-06	7.7500	7.7500	7.7500	7.7500	+6.164%	3	759	+21.419%
2026-01-02	7.3000	7.3000	7.3000	7.3000	+2.098%	1	762	+28.904%
2025-12-26	7.1500	7.1500	7.1500	7.1500	+0.704%	11	762	+31.608%
2025-12-24	7.1000	7.1000	7.1000	7.1000	+0.282%	10	765	+32.535%
2025-12-23	7.1000	7.1000	7.0800	7.0800	-3.014%	5	765	+32.910%
2025-12-17	7.3000	7.3000	7.3000	7.3000	-3.821%	1	767	+28.904%
2025-12-16	7.7000	7.7000	7.2500	7.5900	-12.254%	15	767	+23.979%
2025-12-15	8.5500	8.6500	8.5500	8.6500	+2.976%	61	758	+8.786%
2025-12-08	8.3500	8.4000	8.3500	8.4000	+2.439%	9	727	+12.024%
2025-12-05	7.9000	8.2500	7.9000	8.2000	+2.244%	17	722	+14.756%
2025-12-03	8.0000	8.0300	7.9800	8.0200	+5.665%	55	711	+17.332%
2025-12-02	7.5500	7.5900	7.5500	7.5900	-5.243%	7	659	+23.979%
2025-11-25	8.0100	8.0100	8.0100	8.0100	+4.026%	1	660	+17.478%
2025-11-24	7.7000	7.7000	7.7000	7.7000	-1.911%	5	661	+22.208%
2025-11-21	7.2000	7.8500	7.2000	7.8500	+4.667%	21	666	+19.873%
2025-11-18	7.5000	7.5000	7.5000	7.5000	-0.662%	100	675	+25.467%
2025-11-17	7.7600	7.7600	7.5500	7.5500	-0.919%	13	625	+24.636%
2025-11-14	7.6200	7.6200	7.6200	7.6200	-10.563%	5	628	+23.491%
2025-11-13	8.6600	8.6600	8.5200	8.5200	+3.273%	15	628	+10.446%
2025-11-12	7.7500	8.2500	7.7500	8.2500	+5.769%	5	628	+14.061%
2025-11-11	7.5000	7.8000	7.5000	7.8000	+11.908%	17	633	+20.641%
2025-11-06	6.7000	6.9700	6.7000	6.9700	+4.185%	1,305	637	+35.007%
2025-11-05	6.4000	6.7900	6.4000	6.6900	+2.923%	13	1,124	+40.658%
2025-11-04	6.7000	6.7000	6.5000	6.5000	-17.197%	7	1,128	+44.769%
2025-10-30	6.4000	7.8500	6.4000	7.8500	+17.691%	4	1,127	+19.873%
2025-10-29	6.6700	6.6700	6.6700	6.6700	-1.185%	1	1,128	+41.079%
2025-10-28	6.7500	6.7500	6.7500	6.7500	-3.571%	1	1,127	+39.407%
2025-10-24	7.0000	7.0000	7.0000	7.0000	+1.449%	1	1,127	+34.429%
2025-10-23	6.9000	6.9000	6.9000	6.9000	+0.291%	1	1,127	+36.377%
2025-10-22	6.8800	6.8800	6.8800	6.8800	+1.176%	1	1,126	+36.773%
2025-10-20	7.0000	7.0000	6.8000	6.8000	+1.040%	4	1,125	+38.382%
2025-10-17	6.6000	6.7300	6.6000	6.7300	+2.748%	3	1,123	+39.822%
2025-10-16	6.5500	6.5500	6.5500	6.5500	-7.876%	1	1,123	+43.664%
2025-10-13	7.0000	7.1500	7.0000	7.1100	+1.571%	20	1,123	+32.349%
2025-10-10	6.8500	7.4000	6.8500	7.0000	-7.285%	6	1,126	+34.429%
2025-10-09	7.5900	7.5900	7.5500	7.5500	-8.485%	9	1,122	+24.636%
2025-10-08	8.3500	8.3500	8.1000	8.2500	-2.712%	8	1,118	+14.061%
2025-10-07	8.4800	8.4800	8.4800	8.4800	-4.612%	20	1,138	+10.967%
2025-10-06	9.2100	9.2100	8.8900	8.8900	-4.409%	340	1,138	+5.849%
2025-10-03	9.5000	9.5000	9.3000	9.3000	+1.639%	6	1,149	+1.183%
2025-10-02	9.1500	9.1500	9.1500	9.1500	-3.785%	1	1,155	+2.842%
2025-10-01	8.6300	9.5100	8.6300	9.5100	+21.923%	60	1,154	-1.052%
2025-09-30	6.8500	7.8000	6.8500	7.8000	+27.869%	62	1,188	+20.641%
2025-09-26	6.1000	6.1000	6.1000	6.1000	+1.667%	8	1,191	+54.262%
2025-09-25	6.0000	6.0000	6.0000	6.0000	-6.977%	32	1,191	+56.833%
2025-09-24	6.4500	6.4500	6.3700	6.4500	+0.781%	7	1,159	+45.891%
2025-09-23	6.6000	6.6000	6.4000	6.4000	+0.787%	203	1,153	+47.031%
2025-09-22	6.7500	6.9500	6.3500	6.3500	-0.781%	6	951	+48.189%
2025-09-19	6.2200	6.4000	6.2200	6.4000	+0.787%	2	954	+47.031%
2025-09-18	6.3600	6.3600	6.3500	6.3500	0.000%	18	952	+48.189%
2025-09-17	6.3500	6.3500	6.3500	6.3500	+1.926%	142	955	+48.189%
2025-09-16	6.3500	6.3500	6.2300	6.2300	-0.320%	108	813	+51.043%
2025-09-15	6.3000	6.3500	6.1400	6.2500	-0.794%	27	707	+50.560%
2025-09-12	6.5000	6.6000	6.3000	6.3000	-10.256%	63	686	+49.365%
2025-09-11	7.0000	7.0200	6.9800	7.0200	+2.933%	50	664	+34.046%
2025-09-10	6.7500	6.8500	6.7500	6.8200	-2.571%	12	614	+37.977%
2025-09-09	6.9500	7.0000	6.9500	7.0000	+3.704%	5	603	+34.429%
2025-09-08	7.1000	7.1000	6.7500	6.7500	-3.571%	11	604	+39.407%
2025-09-05	6.9000	7.0000	6.9000	7.0000	+3.704%	8	596	+34.429%
2025-09-04	6.9200	6.9200	6.7500	6.7500	-4.930%	46	591	+39.407%
2025-09-03	7.2000	7.2000	7.1000	7.1000	-0.699%	2	545	+32.535%
2025-09-02	7.1500	7.1500	7.1500	7.1500	+2.143%	11	544	+31.608%
2025-08-29	7.1500	7.1500	7.0000	7.0000	0.000%	2	532	+34.429%
2025-08-28	7.0000	7.0000	7.0000	7.0000	-2.913%	10	532	+34.429%
2025-08-27	7.4500	7.4500	7.2100	7.2100	-1.233%	5	522	+30.513%
2025-08-26	7.4500	7.5500	7.3000	7.3000	-2.276%	10	520	+28.904%
2025-08-25	7.5500	7.5600	7.4700	7.4700	-7.435%	18	513	+25.971%
2025-08-21	8.1000	8.1000	8.0700	8.0700	+7.600%	2	504	+16.605%
2025-08-18	7.5500	7.5500	7.5000	7.5000	-1.055%	2	505	+25.467%
2025-08-15	7.6500	7.6500	7.5800	7.5800	+1.609%	2	504	+24.142%
2025-08-14	7.5000	7.5000	7.4500	7.4600	+0.811%	16	503	+26.139%
2025-08-13	7.3800	7.4000	7.3800	7.4000	+6.475%	11	490	+27.162%
2025-08-12	6.9500	6.9500	6.9500	6.9500	+0.725%	3	490	+35.396%
2025-08-11	6.9000	6.9000	6.9000	6.9000	+2.985%	1	487	+36.377%
2025-08-06	7.0600	7.5000	6.7000	6.7000	-7.586%	4	487	+40.448%
2025-08-05	6.8500	7.2500	6.8000	7.2500	+17.314%	13	463	+29.793%
2025-08-04	6.1900	6.1900	6.1800	6.1800	+5.641%	2	463	+52.265%
2025-08-01	6.2000	6.2000	5.8500	5.8500	-2.500%	39	463	+60.855%
2025-07-31	6.2800	6.3500	6.0000	6.0000	-6.250%	18	425	+56.833%
2025-07-30	6.7000	6.7000	6.4000	6.4000	-3.759%	6	420	+47.031%
2025-07-29	6.5500	6.6500	6.4500	6.6500	-2.206%	27	415	+41.504%
2025-07-28	7.0000	7.0200	6.8000	6.8000	-9.934%	27	403	+38.382%
2025-07-25	7.5500	7.5500	7.5500	7.5500	+3.567%	1	387	+24.636%
2025-07-24	7.5500	7.5500	7.2900	7.2900	-1.619%	2	386	+29.081%
2025-07-23	7.4100	7.4100	7.4100	7.4100	+4.661%	10	486	+26.991%
2025-07-22	7.1000	7.1000	7.0800	7.0800	+8.923%	36	496	+32.910%
2025-07-21	6.7500	6.7500	6.5000	6.5000	-7.143%	23	496	+44.769%
2025-07-16	7.6700	7.6700	7.0000	7.0000	+2.941%	6	475	+34.429%
2025-07-15	7.3000	7.5500	6.7500	6.8000	-9.934%	32	470	+38.382%
2025-07-14	7.5500	7.5500	7.5500	7.5500	-3.453%	2	448	+24.636%
2025-07-11	7.6700	7.8200	7.6700	7.8200	-2.250%	11	448	+20.332%
2025-07-10	7.9700	8.1200	7.9700	8.0000	+1.010%	35	438	+17.625%
2025-07-08	7.8500	7.9500	7.8500	7.9200	+4.348%	13	418	+18.813%
2025-07-07	7.6500	7.6500	7.5900	7.5900	+0.530%	2	405	+23.979%
2025-07-03	7.6500	7.6500	7.5500	7.5500	0.000%	5	402	+24.636%
2025-07-02	8.2000	8.2000	7.5300	7.5500	+2.027%	3	402	+24.636%
2025-07-01	6.6500	7.5000	6.6500	7.4000	+13.846%	21	399	+27.162%
2025-06-30	6.6600	6.6600	6.5000	6.5000	-0.459%	30	393	+44.769%
2025-06-27	6.5300	6.5300	6.5300	6.5300	-1.805%	1	364	+44.104%
2025-06-26	6.6000	6.6500	6.6000	6.6500	+1.682%	2	365	+41.504%
2025-06-25	6.5400	6.5400	6.5400	6.5400	-1.208%	1	365	+43.884%
2025-06-24	6.6200	6.6200	6.6200	6.6200	+4.252%	1	366	+42.145%
2025-06-23	6.3000	6.3500	6.3000	6.3500	-1.703%	2	365	+48.189%
2025-06-20	6.4000	6.5200	6.4000	6.4600	+1.413%	52	364	+45.666%
2025-06-18	6.3500	6.5100	6.3500	6.3700	-1.087%	52	365	+47.724%
2025-06-17	6.4100	6.6500	6.4100	6.4400	-5.985%	46	365	+46.118%
2025-06-16	6.8500	6.8500	6.8500	6.8500	-6.676%	1	333	+37.372%
2025-06-12	7.2600	7.3500	7.2600	7.3400	+4.113%	12	333	+28.202%
2025-06-11	7.1000	7.1000	7.0500	7.0500	+3.372%	56	326	+33.475%
2025-06-10	6.9100	6.9100	6.8000	6.8200	+3.177%	13	326	+37.977%
2025-06-09	6.4400	6.6400	6.4400	6.6100	+8.183%	29	326	+42.360%
2025-06-06	6.1100	6.1100	6.1100	6.1100	+3.559%	2	306	+54.010%
2025-06-05	6.0000	6.0000	5.9000	5.9000	-5.449%	6	305	+59.492%
2025-06-04	6.2400	6.2400	6.2400	6.2400	+3.140%	1	308	+50.801%
2025-06-03	6.0700	6.0700	6.0500	6.0500	+0.166%	3	308	+55.537%
2025-06-02	5.9900	6.0500	5.9900	6.0400	-3.205%	6	305	+55.795%
2025-05-30	6.2000	6.2400	6.2000	6.2400	+0.971%	8	302	+50.801%
2025-05-29	6.1800	6.1800	6.1800	6.1800	+4.746%	1	304	+52.265%
2025-05-28	5.9300	5.9300	5.9000	5.9000	-3.595%	2	303	+59.492%
2025-05-23	5.8000	6.1200	5.8000	6.1200	+1.157%	14	296	+53.758%
2025-05-21	6.1100	6.1100	6.0500	6.0500	-2.576%	7	296	+55.537%
2025-05-20	6.4000	6.4000	6.2100	6.2100	+6.154%	2	293	+51.530%
2025-05-19	5.8500	5.8500	5.8500	5.8500	+3.723%	1	293	+60.855%
2025-05-16	5.6100	5.6400	5.6100	5.6400	+2.545%	4	292	+66.844%
2025-05-15	5.4000	5.5000	5.2500	5.5000	+7.212%	4	291	+71.091%
2025-05-14	5.5000	5.5000	5.1300	5.1300	-11.246%	5	289	+83.431%
2025-05-13	5.7500	6.8000	5.7000	5.7800	-3.667%	4	284	+62.803%
2025-05-12	5.8700	6.0200	5.8700	6.0000	+9.091%	5	280	+56.833%
2025-05-09	5.6500	5.6500	5.5000	5.5000	-2.655%	22	279	+71.091%
2025-05-08	5.6500	5.6500	5.6500	5.6500	0.000%	1	273	+66.549%
2025-05-07	5.6000	5.6500	5.6000	5.6500	-1.051%	57	272	+66.549%
2025-05-06	5.8000	5.8000	5.7100	5.7100	-11.473%	16	216	+64.799%
2025-05-01	6.4500	6.4500	6.4500	6.4500	-1.976%	1	205	+45.891%
2025-04-30	6.5800	6.5800	6.5800	6.5800	+9.667%	1	206	+43.009%
2025-04-29	6.0000	6.0000	6.0000	6.0000	+2.740%	8	207	+56.833%
2025-04-28	5.7000	5.8400	5.7000	5.8400	+3.363%	10	213	+61.130%
2025-04-25	5.4200	5.6500	5.4200	5.6500	+2.914%	12	203	+66.549%
2025-04-24	5.4600	5.4900	5.4600	5.4900	+0.734%	12	197	+71.403%
2025-04-23	5.4000	5.4500	5.4000	5.4500	+0.926%	7	187	+72.661%
2025-04-22	5.4000	5.4000	5.4000	5.4000	+5.469%	1	180	+74.259%
2025-04-21	5.1200	5.1200	5.1200	5.1200	+0.986%	1	179	+83.789%
2025-04-17	5.2500	5.3200	5.0700	5.0700	-4.340%	14	185	+85.602%
2025-04-16	5.3000	5.4000	5.2500	5.3000	+6.000%	24	185	+77.547%
2025-04-14	5.2300	5.5000	5.0000	5.0000	-18.033%	22	191	+88.200%
2025-04-11	4.9800	6.1000	4.9000	6.1000	+10.909%	94	169	+54.262%
2025-04-10	4.7900	5.5000	4.7900	5.5000	+0.917%	8	162	+71.091%
2025-04-09	4.4600	5.6500	4.4600	5.4500	+9.000%	103	154	+72.661%
2025-04-08	5.6000	5.6000	5.0000	5.0000	0.000%	51	51	+88.200%