Dark

PFE20280121C15
PFE Jan 21 2028 15.00 Call (PFE280121C00015000)
option OPRA

EOD

Aug 20, 2026

13.07-1.729%(-0.23)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.1500	13.1500	13.0700	13.0700	-1.729%	3	897	0.000%
2026-08-19	13.0000	13.5000	13.0000	13.3000	+6.913%	185	896	-1.729%
2026-08-18	12.3400	12.4400	12.3400	12.4400	+3.667%	15	935	+5.064%
2026-08-17	12.0400	12.0600	11.9100	12.0000	+5.171%	77	935	+8.917%
2026-08-12	11.4100	11.4100	11.4100	11.4100	-6.013%	4	864	+14.549%
2026-08-10	12.0000	12.3000	12.0000	12.1400	+4.655%	147	860	+7.661%
2026-08-07	11.5000	11.6500	11.5000	11.6000	+4.977%	224	833	+12.672%
2026-08-06	11.1500	11.1800	11.0000	11.0500	+8.227%	146	628	+18.281%
2026-08-03	10.2100	10.2100	10.2100	10.2100	0.000%	3	626	+28.012%
2026-07-31	10.2100	10.2100	10.2100	10.2100	+2.100%	1	624	+28.012%
2026-07-30	10.0000	10.0000	10.0000	10.0000	-4.031%	62	624	+30.700%
2026-07-29	10.4200	10.4200	10.4200	10.4200	-0.287%	2	659	+25.432%
2026-07-28	10.5000	10.5000	10.4500	10.4500	+6.633%	16	660	+25.072%
2026-07-24	9.7000	9.8000	9.7000	9.8000	-2.488%	8	665	+33.367%
2026-07-23	9.8300	10.0500	9.8300	10.0500	+1.515%	5,048	664	+30.050%
2026-07-22	10.1000	10.1000	9.9000	9.9000	0.000%	159	725	+32.020%
2026-07-21	9.7000	9.9000	9.7000	9.9000	-1.493%	5	649	+32.020%
2026-07-16	10.4000	10.4000	10.0500	10.0500	+3.077%	7	733	+30.050%
2026-07-15	9.7000	9.7500	9.7000	9.7500	+3.723%	4	728	+34.051%
2026-07-10	9.2500	9.4000	9.2500	9.4000	+1.622%	3	729	+39.043%
2026-07-09	9.2000	9.2500	9.2000	9.2500	-1.596%	5	728	+41.297%
2026-07-08	9.4000	9.4000	9.4000	9.4000	+2.845%	1	724	+39.043%
2026-07-07	9.1400	9.1400	9.1400	9.1400	+3.746%	2	723	+42.998%
2026-07-06	8.8600	9.1500	8.7900	8.8100	-1.011%	14	721	+48.354%
2026-07-01	9.3900	9.3900	8.9000	8.9000	-1.657%	11	707	+46.854%
2026-06-30	9.2500	9.2600	9.0500	9.0500	-3.209%	36	696	+44.420%
2026-06-29	9.3500	9.3500	9.3500	9.3500	+6.250%	1	701	+39.786%
2026-06-25	8.9000	8.9000	8.7500	8.8000	-3.614%	12	700	+48.523%
2026-06-24	9.4700	9.6000	9.1300	9.1300	-7.591%	22	691	+43.154%
2026-06-23	10.0000	10.0000	9.8800	9.8800	-2.660%	13	669	+32.287%
2026-06-22	10.2000	10.2600	10.1500	10.1500	-1.932%	4	656	+28.768%
2026-06-18	10.6500	10.6500	10.1400	10.3500	-6.335%	98	616	+26.280%
2026-06-17	11.2000	11.4000	11.0000	11.0500	-0.897%	9	616	+18.281%
2026-06-16	10.8500	11.1500	10.8500	11.1500	-0.889%	2	616	+17.220%
2026-06-15	11.5500	11.5500	11.0000	11.2500	0.000%	6	592	+16.178%
2026-06-12	11.3800	11.4000	11.2500	11.2500	-1.055%	37	592	+16.178%
2026-06-11	11.0000	11.5400	11.0000	11.3700	+6.262%	76	592	+14.952%
2026-06-09	10.7000	10.7000	10.7000	10.7000	-4.889%	1	586	+22.150%
2026-06-05	11.2500	11.2500	11.2500	11.2500	+3.687%	5	585	+16.178%
2026-06-04	10.8500	10.8500	10.8500	10.8500	+1.402%	1	585	+20.461%
2026-06-01	10.7500	10.7500	10.6400	10.7000	-4.208%	36	586	+22.150%
2026-05-29	11.1700	11.1700	11.1700	11.1700	+0.631%	10	581	+17.010%
2026-05-28	11.1300	11.1300	11.1000	11.1000	-3.310%	10	574	+17.748%
2026-05-27	11.4000	11.5000	11.4000	11.4800	+4.840%	6	569	+13.850%
2026-05-26	10.8500	11.0500	10.4700	10.9500	-0.455%	8	566	+19.361%
2026-05-22	10.8500	11.2000	10.8500	11.0000	-0.452%	31	562	+18.818%
2026-05-21	11.0200	11.0500	10.9500	11.0500	+0.455%	5	536	+18.281%
2026-05-20	11.0000	11.0500	10.8500	11.0000	+1.010%	8	536	+18.818%
2026-05-19	10.8500	11.0500	10.8300	10.8900	+4.211%	33	518	+20.018%
2026-05-18	10.4500	10.4500	10.4500	10.4500	+0.288%	1	518	+25.072%
2026-05-15	10.9000	10.9000	10.4000	10.4200	-4.404%	48	518	+25.432%
2026-05-14	10.9000	10.9000	10.9000	10.9000	+0.461%	1	473	+19.908%
2026-05-13	10.9000	10.9000	10.8500	10.8500	-2.778%	9	481	+20.461%
2026-05-12	11.1300	11.2500	11.0800	11.1600	+1.918%	26	481	+17.115%
2026-05-11	11.1000	11.2300	10.9500	10.9500	-1.351%	37	481	+19.361%
2026-05-08	11.1000	11.1000	10.9700	11.1000	-3.478%	109	420	+17.748%
2026-05-07	11.5000	11.5500	11.2000	11.5000	-1.457%	5,764	311	+13.652%
2026-05-06	11.4500	11.6700	11.0500	11.6700	+1.567%	3	561	+11.997%
2026-05-05	11.3000	12.4000	11.1000	11.4900	+1.055%	83	592	+13.751%
2026-05-04	11.5000	11.5000	11.3700	11.3700	+0.176%	7	598	+14.952%
2026-05-01	11.5000	11.5000	11.3500	11.3500	-3.322%	3	598	+15.154%
2026-04-30	11.9500	11.9500	11.7400	11.7400	+0.859%	8	598	+11.329%
2026-04-28	12.1000	12.1000	11.6200	11.6400	-2.594%	23	593	+12.285%
2026-04-27	12.0000	12.1900	11.9500	11.9500	0.000%	3	610	+9.372%
2026-04-24	11.5000	12.1500	11.5000	11.9500	+3.195%	64	608	+9.372%
2026-04-23	11.7500	11.7500	11.4500	11.5800	-2.278%	56	608	+12.867%
2026-04-22	11.9000	11.9000	11.8500	11.8500	-7.494%	2	660	+10.295%
2026-04-20	12.7500	12.8400	12.7500	12.8100	+1.667%	42	660	+2.030%
2026-04-17	12.3000	12.7000	12.3000	12.6000	+2.606%	22	627	+3.730%
2026-04-15	12.3000	12.3000	12.2500	12.2800	+1.488%	25	608	+6.433%
2026-04-10	12.1000	12.1000	12.1000	12.1000	-2.811%	1	608	+8.017%
2026-04-09	12.4500	12.4500	12.4500	12.4500	+2.978%	11	607	+4.980%
2026-04-07	12.0700	12.0900	11.9500	12.0900	-7.780%	31	598	+8.106%
2026-04-06	13.1000	13.2000	13.1000	13.1100	-2.310%	20	602	-0.305%
2026-04-02	13.5500	13.5500	13.4200	13.4200	+2.443%	3	590	-2.608%
2026-03-31	13.0700	13.1200	13.0500	13.1000	+2.745%	4	590	-0.229%
2026-03-30	12.7500	12.7500	12.6500	12.7500	+1.190%	26	590	+2.510%
2026-03-27	12.5800	12.6000	12.5800	12.6000	+1.205%	3	576	+3.730%
2026-03-25	12.4700	12.4700	12.4500	12.4500	+2.893%	5	576	+4.980%
2026-03-24	11.5500	12.1000	11.5500	12.1000	+0.833%	2	572	+8.017%
2026-03-23	11.8500	12.0000	11.7500	12.0000	-3.614%	4	572	+8.917%
2026-03-20	12.4500	12.4500	12.4500	12.4500	+3.405%	2	571	+4.980%
2026-03-13	12.0400	12.0400	12.0400	12.0400	-0.083%	1	571	+8.555%
2026-03-11	12.0500	12.0500	12.0500	12.0500	-2.192%	28	570	+8.465%
2026-03-10	11.7500	12.3600	11.7500	12.3200	+3.529%	18	570	+6.088%
2026-03-09	11.5500	11.9000	11.5500	11.9000	-2.459%	4	565	+9.832%
2026-03-06	11.4000	12.2000	11.4000	12.2000	+4.274%	12	563	+7.131%
2026-03-05	11.4000	11.7000	11.4000	11.7000	-0.426%	2	562	+11.709%
2026-03-04	11.6000	11.7500	11.6000	11.7500	-0.424%	4	562	+11.234%
2026-03-03	11.6000	11.8000	11.6000	11.8000	-4.065%	2	562	+10.763%
2026-03-02	12.2500	12.3000	12.2500	12.3000	+1.068%	2	563	+6.260%
2026-02-25	12.1700	12.1700	12.1700	12.1700	+0.165%	1	563	+7.395%
2026-02-23	12.1500	12.1500	12.1500	12.1500	+2.101%	5	563	+7.572%
2026-02-19	11.9000	11.9000	11.9000	11.9000	-14.388%	1	558	+9.832%
2026-02-17	13.9000	13.9000	13.9000	13.9000	+8.594%	2	558	-5.971%
2026-02-13	12.8700	12.8700	12.8000	12.8000	-1.158%	3	560	+2.109%
2026-02-12	12.7500	13.0000	12.7500	12.9500	+2.129%	35	560	+0.927%
2026-02-11	12.6800	12.6800	12.6800	12.6800	-0.314%	2	560	+3.076%
2026-02-10	12.7200	12.7200	12.7200	12.7200	+2.581%	1	560	+2.752%
2026-02-09	12.4000	12.4000	12.4000	12.4000	-0.322%	1	559	+5.403%
2026-02-06	12.4400	12.4400	12.2300	12.4400	+4.626%	129	559	+5.064%
2026-02-05	12.1800	12.1800	11.8900	11.8900	+1.973%	25	597	+9.924%
2026-02-04	11.5000	11.6800	11.5000	11.6600	+7.465%	60	598	+12.093%
2026-02-03	10.7000	10.9500	10.7000	10.8500	-5.240%	86	543	+20.461%
2026-01-30	11.0100	11.5500	11.0100	11.4500	+0.439%	14	555	+14.148%
2026-01-29	11.3000	11.4000	11.3000	11.4000	+3.636%	10	555	+14.649%
2026-01-28	11.0000	11.0000	11.0000	11.0000	-5.660%	1	545	+18.818%
2026-01-27	11.8000	11.8000	11.6000	11.6600	+0.952%	90	545	+12.093%
2026-01-22	11.1000	11.5500	11.0000	11.5500	+6.944%	9,904	483	+13.160%
2026-01-21	10.8000	10.8000	10.8000	10.8000	+3.846%	50	513	+21.019%
2026-01-20	10.9500	10.9500	10.3900	10.4000	-1.887%	13	564	+25.673%
2026-01-16	10.6000	10.6000	10.6000	10.6000	-1.852%	2	555	+23.302%
2026-01-15	10.3000	10.8100	10.3000	10.8000	+1.887%	55	555	+21.019%
2026-01-14	10.2000	10.6000	10.2000	10.6000	+3.718%	17	578	+23.302%
2026-01-13	10.2200	10.2200	10.2200	10.2200	-0.293%	2	565	+27.886%
2026-01-12	10.3500	10.4400	10.2500	10.2500	-2.381%	71	563	+27.512%
2026-01-08	10.3000	10.5000	10.3000	10.5000	-1.685%	6	611	+24.476%
2026-01-07	10.6800	10.6800	10.6800	10.6800	+4.912%	5	605	+22.378%
2026-01-05	10.2500	10.2500	10.1500	10.1800	-0.196%	35	615	+28.389%
2026-01-02	10.2000	10.2000	10.2000	10.2000	+3.030%	5	615	+28.137%
2025-12-30	9.9000	10.0000	9.9000	9.9000	-1.493%	8	610	+32.020%
2025-12-29	10.1000	10.1900	10.0500	10.0500	-2.427%	10	607	+30.050%
2025-12-26	10.2500	10.3000	10.0000	10.3000	-10.435%	54	597	+26.893%
2025-12-24	11.5000	11.5000	11.5000	11.5000	+15.578%	20	545	+13.652%
2025-12-23	10.9000	10.9000	9.9300	9.9500	-4.327%	81	545	+31.357%
2025-12-22	10.4500	10.4500	10.4000	10.4000	+0.386%	4	500	+25.673%
2025-12-19	10.5000	10.8500	10.3600	10.3600	+1.768%	9	500	+26.158%
2025-12-18	10.1400	10.1800	10.1000	10.1800	0.000%	18	491	+28.389%
2025-12-17	10.5000	10.5000	10.1800	10.1800	-0.683%	15	492	+28.389%
2025-12-16	11.0000	11.0000	10.1500	10.2500	-8.889%	18	482	+27.512%
2025-12-15	11.2500	11.2500	11.2500	11.2500	+2.273%	2	474	+16.178%
2025-12-12	11.0000	11.0000	11.0000	11.0000	+0.457%	1	476	+18.818%
2025-12-11	10.9800	10.9800	10.9500	10.9500	+5.797%	3	477	+19.361%
2025-12-10	10.3500	10.5500	10.3500	10.3500	-1.429%	11	476	+26.280%
2025-12-09	11.2000	11.2000	10.4500	10.5000	-4.545%	12	467	+24.476%
2025-12-08	11.2600	11.4000	11.0000	11.0000	-0.901%	27	457	+18.818%
2025-12-05	10.8500	11.4000	10.8500	11.1000	+2.304%	76	434	+17.748%
2025-12-04	10.7000	10.9000	10.7000	10.8500	-0.459%	83	468	+20.461%
2025-12-03	10.9000	10.9000	10.9000	10.9000	+5.825%	1	394	+19.908%
2025-12-02	10.3000	10.3000	10.3000	10.3000	-6.364%	2	393	+26.893%
2025-12-01	10.9700	11.0000	10.9700	11.0000	+1.758%	6	391	+18.818%
2025-11-28	10.8000	10.9000	10.8000	10.8100	+1.981%	75	386	+20.907%
2025-11-21	10.6000	10.6000	10.6000	10.6000	+6.000%	1	351	+23.302%
2025-11-20	10.0000	10.0000	10.0000	10.0000	-1.961%	1	352	+30.700%
2025-11-19	10.2000	10.2000	10.2000	10.2000	-3.955%	1	351	+28.137%
2025-11-18	10.7800	10.7800	10.6200	10.6200	+6.200%	44	350	+23.070%
2025-11-14	10.4000	10.4000	10.0000	10.0000	-9.091%	17	306	+30.700%
2025-11-13	11.4000	11.4000	11.0000	11.0000	-2.482%	2	299	+18.818%
2025-11-12	11.0000	11.2800	11.0000	11.2800	+6.919%	22	299	+15.869%
2025-11-11	9.7200	10.5500	9.7200	10.5500	+11.053%	27	281	+23.886%
2025-11-10	9.9600	9.9600	9.5000	9.5000	-1.554%	12	284	+37.579%
2025-11-07	10.1500	10.2000	9.3800	9.6500	-3.015%	25	274	+35.440%
2025-11-06	9.8500	9.9500	9.8500	9.9500	+3.216%	490	249	+31.357%
2025-11-05	9.5500	9.6400	9.5500	9.6400	+3.323%	4	355	+35.581%
2025-11-04	10.1800	10.1800	9.3300	9.3300	-3.814%	10	359	+40.086%
2025-10-31	9.5100	9.7000	9.4500	9.7000	-15.284%	24	355	+34.742%
2025-10-30	9.4100	11.4500	9.4100	11.4500	+21.164%	2	331	+14.148%
2025-10-29	9.6000	9.6000	9.4500	9.4500	-3.176%	3	329	+38.307%
2025-10-27	9.7600	9.7600	9.7600	9.7600	+0.619%	40	286	+33.914%
2025-10-22	9.7000	9.7000	9.7000	9.7000	+0.518%	10	286	+34.742%
2025-10-20	10.0000	10.0000	9.5600	9.6500	-0.822%	43	276	+35.440%
2025-10-17	9.7300	9.7300	9.7300	9.7300	+1.566%	1	275	+34.327%
2025-10-15	9.0000	9.5800	9.0000	9.5800	-0.208%	12	274	+36.430%
2025-10-14	9.6000	9.6000	9.6000	9.6000	-3.030%	1	282	+36.146%
2025-10-13	9.9000	9.9000	9.9000	9.9000	-1.000%	2	281	+32.020%
2025-10-10	10.6000	10.6000	10.0000	10.0000	-6.890%	11	279	+30.700%
2025-10-08	10.7400	10.7400	10.7400	10.7400	-7.811%	5	268	+21.695%
2025-10-06	11.6500	11.6500	11.6500	11.6500	-6.426%	1	273	+12.189%
2025-10-03	12.6500	12.6500	12.4500	12.4500	+4.798%	4	272	+4.980%
2025-10-02	11.8800	11.8800	11.8700	11.8800	-4.960%	3	271	+10.017%
2025-10-01	11.0000	12.5500	10.8500	12.5000	+19.048%	180	271	+4.560%
2025-09-30	9.0000	10.5000	9.0000	10.5000	+20.000%	150	177	+24.476%
2025-09-26	8.7500	8.7500	8.7500	8.7500	0.000%	30	99	+49.371%
2025-09-25	9.1000	9.1000	8.7500	8.7500	-4.372%	18	69	+49.371%
2025-09-24	9.2200	9.2200	9.1000	9.1500	-2.139%	7	60	+42.842%
2025-09-23	9.6500	9.6500	9.3500	9.3500	-0.638%	38	53	+39.786%
2025-09-22	9.4100	9.4100	9.4100	9.4100	+3.634%	1	15	+38.895%
2025-09-19	10.0800	10.0800	9.0800	9.0800	-2.050%	2	15	+43.943%
2025-09-18	9.2700	9.2700	9.2700	9.2700	+1.868%	4	13	+40.992%
2025-09-15	9.5500	9.5500	9.1000	9.1000	0.000%	10	9	+43.626%