Dark

PFE20280121C18
PFE Jan 21 2028 18.00 Call (PFE280121C00018000)
option OPRA

EOD

Aug 19, 2026

10.50+11.583%(+1.09)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	9.7000	10.5000	9.7000	10.5000	+11.583%	4	764	0.000%
2026-08-18	9.4100	9.6000	9.3600	9.4100	+4.440%	9	765	+11.583%
2026-08-17	9.0100	9.0100	9.0100	9.0100	-2.065%	4	761	+16.537%
2026-08-10	8.8000	9.3500	8.8000	9.2000	+3.371%	11	761	+14.130%
2026-08-07	8.7000	8.9000	8.7000	8.9000	+6.459%	7	761	+17.978%
2026-08-06	8.3700	8.5000	8.3100	8.3600	+8.854%	38	764	+25.598%
2026-08-04	7.2000	7.9000	7.2000	7.6800	+3.087%	17	756	+36.719%
2026-08-03	7.5000	7.5500	7.4500	7.4500	-0.667%	13	762	+40.940%
2026-07-31	7.2600	7.5000	7.2200	7.5000	+3.306%	6	749	+40.000%
2026-07-30	7.2500	7.2600	7.1400	7.2600	-5.959%	33	749	+44.628%
2026-07-29	7.7200	7.7200	7.7200	7.7200	+0.130%	7	733	+36.010%
2026-07-28	7.5000	7.7100	7.5000	7.7100	+6.345%	11	730	+36.187%
2026-07-27	7.2500	7.2500	7.2500	7.2500	+2.401%	1	734	+44.828%
2026-07-24	7.0800	7.0800	7.0800	7.0800	+0.426%	1	734	+48.305%
2026-07-23	7.0000	7.1000	6.9500	7.0500	+0.714%	32	734	+48.936%
2026-07-22	6.9500	7.0000	6.9500	7.0000	+0.719%	2	723	+50.000%
2026-07-21	6.9000	7.0300	6.7500	6.9500	+1.460%	94	722	+51.079%
2026-07-20	7.1400	7.1400	6.8000	6.8500	-4.196%	41	699	+53.285%
2026-07-17	7.4500	7.4500	7.1500	7.1500	-2.721%	18	699	+46.853%
2026-07-16	7.3000	7.3500	7.3000	7.3500	+7.299%	7	694	+42.857%
2026-07-15	6.6600	6.9000	6.6600	6.8500	+7.874%	73	692	+53.285%
2026-07-14	6.3500	6.3500	6.3500	6.3500	-4.511%	1	681	+65.354%
2026-07-13	6.5000	6.7700	6.5000	6.6500	+5.556%	99	680	+57.895%
2026-07-10	6.3600	6.3600	6.3000	6.3000	0.000%	2	654	+66.667%
2026-07-09	6.2000	6.4000	6.2000	6.3000	-2.326%	6	654	+66.667%
2026-07-08	6.1500	6.4500	6.1000	6.4500	+1.575%	24	653	+62.791%
2026-07-07	6.3300	6.4500	6.0000	6.3500	+6.544%	38	650	+65.354%
2026-07-06	6.0500	6.1000	5.9000	5.9600	-7.597%	148	661	+76.174%
2026-07-02	6.3500	6.6000	6.3500	6.4500	+7.500%	11	514	+62.791%
2026-07-01	6.3000	6.3500	6.0000	6.0000	-3.226%	19	514	+75.000%
2026-06-30	6.2000	6.3000	6.2000	6.2000	-5.632%	10	504	+69.355%
2026-06-29	6.4800	6.6000	6.2500	6.5700	+4.286%	5	494	+59.817%
2026-06-26	6.2000	6.4000	6.2000	6.3000	+6.780%	39	492	+66.667%
2026-06-25	6.4500	6.4500	5.9000	5.9000	-5.600%	45	455	+77.966%
2026-06-24	7.0000	7.0800	6.2500	6.2500	-11.972%	46	415	+68.000%
2026-06-23	7.0000	7.1000	7.0000	7.1000	-3.401%	3	390	+47.887%
2026-06-22	7.3500	7.3500	7.3500	7.3500	-11.446%	1	388	+42.857%
2026-06-16	8.0500	8.3000	8.0500	8.3000	-2.353%	2	387	+26.506%
2026-06-11	8.4800	8.5000	8.4800	8.5000	+3.030%	2	386	+23.529%
2026-06-08	8.2000	8.5000	8.2000	8.2500	-0.602%	5	387	+27.273%
2026-06-05	8.2000	8.3000	8.2000	8.3000	+3.880%	2	387	+26.506%
2026-06-04	8.1000	8.1000	7.9900	7.9900	+5.409%	6	387	+31.414%
2026-06-02	7.5800	7.5800	7.5800	7.5800	-8.675%	5	383	+38.522%
2026-05-28	8.3000	8.3000	8.3000	8.3000	-2.468%	1	383	+26.506%
2026-05-27	8.1500	8.5100	8.1500	8.5100	+3.780%	3	383	+23.384%
2026-05-22	8.2000	8.2000	8.2000	8.2000	+5.806%	2	385	+28.049%
2026-05-19	7.7500	7.7500	7.7500	7.7500	+1.974%	1	383	+35.484%
2026-05-18	7.7000	7.7000	7.4900	7.6000	-1.042%	13	382	+38.158%
2026-05-15	7.6800	7.6800	7.6800	7.6800	-4.000%	50	382	+36.719%
2026-05-14	8.0300	8.0300	8.0000	8.0000	-2.200%	22	361	+31.250%
2026-05-13	8.1800	8.1800	8.1800	8.1800	-0.848%	1	359	+28.362%
2026-05-11	8.4100	8.4100	8.1000	8.2500	+2.740%	13	359	+27.273%
2026-05-08	8.0200	8.0300	7.9500	8.0300	-4.405%	3	348	+30.760%
2026-05-07	8.2800	8.4000	8.2800	8.4000	+1.205%	2	347	+25.000%
2026-05-06	8.3000	8.3000	8.3000	8.3000	+1.840%	1	832	+26.506%
2026-05-05	8.1500	8.1500	8.1000	8.1500	-2.976%	80	837	+28.834%
2026-05-04	8.4000	8.4000	8.4000	8.4000	+0.239%	1	838	+25.000%
2026-05-01	8.7500	8.7500	8.3800	8.3800	+0.964%	21	818	+25.298%
2026-04-29	8.3000	8.3000	8.3000	8.3000	-9.783%	1	818	+26.506%
2026-04-28	9.2000	9.2000	9.2000	9.2000	-0.648%	1	818	+14.130%
2026-04-27	9.2600	9.2600	9.2600	9.2600	+7.674%	10	818	+13.391%
2026-04-23	8.5800	8.6300	8.5500	8.6000	-12.334%	80	808	+22.093%
2026-04-20	9.7700	9.8500	9.7700	9.8100	+1.658%	13	878	+7.034%
2026-04-17	9.6700	9.6700	9.6500	9.6500	+3.763%	31	883	+8.808%
2026-04-15	9.3000	9.3000	9.3000	9.3000	-0.535%	3	903	+12.903%
2026-04-14	8.9500	9.3500	8.9500	9.3500	-1.058%	51	903	+12.299%
2026-04-13	9.0800	9.6400	9.0800	9.4500	+2.162%	21	904	+11.111%
2026-04-10	9.2500	9.2500	9.2500	9.2500	-1.070%	2	890	+13.514%
2026-04-08	9.3000	9.3500	9.3000	9.3500	-6.500%	11	890	+12.299%
2026-04-06	10.2300	10.2300	10.0000	10.0000	-6.977%	9	890	+5.000%
2026-04-02	10.7500	10.7500	10.7500	10.7500	+2.871%	2	887	-2.326%
2026-04-01	10.4500	10.4500	10.4500	10.4500	+2.956%	2	887	+0.478%
2026-03-31	10.2000	10.2500	10.1200	10.1500	+2.941%	37	885	+3.448%
2026-03-30	9.4500	9.8800	9.4500	9.8600	+2.815%	62	861	+6.491%
2026-03-25	9.5500	9.6500	9.5500	9.5900	+3.676%	19	810	+9.489%
2026-03-24	9.1000	9.2500	9.1000	9.2500	+2.210%	11	794	+13.514%
2026-03-23	9.0500	9.0500	9.0500	9.0500	-5.236%	10	803	+16.022%
2026-03-19	9.5500	9.5500	9.5500	9.5500	+2.248%	2	803	+9.948%
2026-03-17	9.3500	9.3500	9.3400	9.3400	-0.638%	10	803	+12.420%
2026-03-11	9.4000	9.4000	9.4000	9.4000	0.000%	15	798	+11.702%
2026-03-10	9.4000	9.4000	9.4000	9.4000	+3.524%	2	798	+11.702%
2026-03-06	8.5500	9.0800	8.5500	9.0800	-4.017%	32	798	+15.639%
2026-03-02	9.4600	9.4600	9.4600	9.4600	-0.421%	6	798	+10.994%
2026-02-27	9.5000	9.5000	9.5000	9.5000	+1.064%	1	804	+10.526%
2026-02-25	9.4000	9.4000	9.4000	9.4000	+2.508%	1	805	+11.702%
2026-02-23	9.1700	9.1700	9.1700	9.1700	-0.326%	1	805	+14.504%
2026-02-20	9.2000	9.2000	9.2000	9.2000	+0.988%	1	805	+14.130%
2026-02-19	9.2500	9.2500	9.1100	9.1100	-5.203%	2	804	+15.258%
2026-02-18	9.6000	9.6100	9.5800	9.6100	-0.518%	3	802	+9.261%
2026-02-17	9.6600	9.6600	9.6600	9.6600	-3.400%	1	799	+8.696%
2026-02-13	10.0300	10.0300	10.0000	10.0000	+2.041%	3	808	+5.000%
2026-02-12	9.8000	9.8000	9.8000	9.8000	+9.865%	10	808	+7.143%
2026-02-11	10.0000	10.0000	8.9200	8.9200	-9.257%	11	808	+17.713%
2026-02-10	9.8300	9.8300	9.8300	9.8300	+4.131%	1	797	+6.816%
2026-02-06	9.3600	9.6000	9.3600	9.4400	+2.165%	132	797	+11.229%
2026-02-05	9.2500	9.2500	9.2400	9.2400	+3.240%	6	896	+13.636%
2026-02-04	8.6500	8.9500	8.6500	8.9500	+9.816%	57	901	+17.318%
2026-02-03	7.8500	8.1500	7.8500	8.1500	-6.963%	112	856	+28.834%
2026-02-02	8.8000	8.8000	8.7600	8.7600	-0.341%	8	908	+19.863%
2026-01-30	8.3000	8.7900	8.3000	8.7900	+2.687%	73	906	+19.454%
2026-01-29	8.4000	8.6000	8.4000	8.5600	-1.040%	11	906	+22.664%
2026-01-28	8.6500	8.6500	8.6500	8.6500	-2.370%	1	895	+21.387%
2026-01-27	9.0000	9.0000	8.7500	8.8600	+10.612%	168	895	+18.510%
2026-01-23	8.0000	8.0100	8.0000	8.0100	-2.317%	225	729	+31.086%
2026-01-22	7.9000	8.2000	7.9000	8.2000	+4.193%	1,004	518	+28.049%
2026-01-21	7.4500	7.8700	7.4500	7.8700	+2.876%	8	540	+33.418%
2026-01-20	7.7000	7.7100	7.6000	7.6500	-0.649%	66	536	+37.255%
2026-01-16	7.6300	7.7000	7.6300	7.7000	-2.532%	15	492	+36.364%
2026-01-15	7.6000	7.9000	7.5500	7.9000	+1.935%	50	492	+32.911%
2026-01-14	7.4000	7.7500	7.4000	7.7500	+6.897%	11	515	+35.484%
2026-01-13	7.1600	7.2500	7.1600	7.2500	-3.974%	52	514	+44.828%
2026-01-08	7.5500	7.5500	7.5500	7.5500	-0.658%	10	513	+39.073%
2026-01-06	7.6000	7.6000	7.6000	7.6000	+4.396%	31	513	+38.158%
2026-01-02	7.0000	7.2800	7.0000	7.2800	+2.825%	11	517	+44.231%
2025-12-31	7.1000	7.1000	7.0800	7.0800	-2.345%	12	496	+48.305%
2025-12-30	7.1000	7.2500	7.1000	7.2500	+0.694%	2	496	+44.828%
2025-12-29	7.2000	7.2000	7.2000	7.2000	+1.408%	1	495	+45.833%
2025-12-23	7.4000	7.4000	7.0500	7.1000	-3.401%	26	495	+47.887%
2025-12-22	7.5700	7.5700	7.3500	7.3500	-0.676%	2	487	+42.857%
2025-12-19	7.4000	7.4000	7.4000	7.4000	+0.407%	2	487	+41.892%
2025-12-17	7.5200	7.5200	7.3000	7.3700	+2.078%	13	485	+42.469%
2025-12-16	7.5000	7.5500	7.1800	7.2200	-8.608%	23	485	+45.429%
2025-12-11	7.7500	7.9000	7.7500	7.9000	+2.597%	14	471	+32.911%
2025-12-10	7.7000	7.7000	7.7000	7.7000	+3.356%	1	485	+36.364%
2025-12-09	7.9000	7.9000	7.4500	7.4500	-11.204%	15	484	+40.940%
2025-12-08	8.3500	8.4000	8.1900	8.3900	+0.479%	25	479	+25.149%
2025-12-05	8.0500	8.4000	8.0500	8.3500	+11.631%	25	491	+25.749%
2025-12-02	7.5000	7.6000	7.4800	7.4800	-2.731%	37	472	+40.374%
2025-12-01	8.1000	8.1000	7.6900	7.6900	-4.591%	2	458	+36.541%
2025-11-28	7.8500	8.0600	7.8500	8.0600	+0.876%	50	457	+30.273%
2025-11-25	8.1100	8.1100	7.9500	7.9900	+4.444%	12	465	+31.414%
2025-11-24	7.6500	7.6500	7.6500	7.6500	+0.658%	1	457	+37.255%
2025-11-21	7.6000	7.6000	7.6000	7.6000	+6.892%	2	461	+38.158%
2025-11-20	7.2000	7.2000	7.1100	7.1100	-2.603%	5	461	+47.679%
2025-11-19	7.7500	7.7500	7.3000	7.3000	-6.410%	2	457	+43.836%
2025-11-18	8.5000	8.5000	7.5300	7.8000	+1.961%	61	456	+34.615%
2025-11-17	7.6400	7.8000	7.6400	7.6500	+0.658%	9	441	+37.255%
2025-11-14	7.4000	7.6000	7.4000	7.6000	-8.434%	22	442	+38.158%
2025-11-13	8.6000	8.6400	8.3000	8.3000	+1.220%	20	462	+26.506%
2025-11-12	7.9900	8.3000	7.9900	8.2000	+5.128%	149	451	+28.049%
2025-11-11	7.1000	7.8000	7.0000	7.8000	+13.208%	44	519	+34.615%
2025-11-10	7.1500	7.3300	6.5400	6.8900	-1.571%	429	519	+52.395%
2025-11-07	6.9500	7.0000	6.7300	7.0000	0.000%	114	261	+50.000%
2025-11-06	6.8000	7.0500	6.8000	7.0000	+9.375%	24	297	+50.000%
2025-11-05	6.5000	6.6700	6.4000	6.4000	-2.290%	16	304	+64.063%
2025-11-04	6.7000	6.7000	6.5000	6.5500	-0.758%	6	307	+60.305%
2025-10-30	6.4500	7.0000	6.4000	6.6000	+1.538%	30	301	+59.091%
2025-10-29	6.7500	6.8000	6.5000	6.5000	-4.412%	8	281	+61.538%
2025-10-28	6.8000	6.9000	6.7000	6.8000	-0.585%	30	275	+54.412%
2025-10-27	6.8500	6.8500	6.8400	6.8400	+0.588%	28	218	+53.509%
2025-10-23	6.8000	6.8800	6.8000	6.8000	-4.494%	25	218	+54.412%
2025-10-22	7.1200	7.1200	7.1200	7.1200	+2.299%	2	205	+47.472%
2025-10-21	6.9600	6.9600	6.9600	6.9600	+1.606%	1	203	+50.862%
2025-10-20	6.8000	6.9000	6.8000	6.8500	+2.239%	54	202	+53.285%
2025-10-17	6.6200	7.0000	6.6200	6.7000	+1.362%	5	159	+56.716%
2025-10-15	6.7000	7.0500	6.6100	6.6100	-2.794%	10	154	+58.850%
2025-10-14	6.9500	6.9500	6.8000	6.8000	-4.225%	22	149	+54.412%
2025-10-13	6.9500	7.1000	6.9500	7.1000	+1.429%	4	160	+47.887%
2025-10-10	7.2500	7.3000	7.0000	7.0000	-7.895%	8	156	+50.000%
2025-10-09	7.6000	7.6000	7.6000	7.6000	-5.590%	1	148	+38.158%
2025-10-08	8.2000	8.2000	8.0500	8.0500	-4.734%	2	147	+30.435%
2025-10-07	8.3000	8.4500	8.3000	8.4500	-11.053%	13	145	+24.260%
2025-10-03	9.3000	9.9500	9.3000	9.5000	+2.592%	37	142	+10.526%
2025-10-02	9.2200	9.2600	8.8000	9.2600	+0.108%	12	109	+13.391%
2025-10-01	8.5000	9.2500	8.5000	9.2500	+21.073%	30	101	+13.514%
2025-09-30	6.9200	7.6400	6.9200	7.6400	+24.228%	11	106	+37.435%
2025-09-29	6.2000	6.2100	6.0500	6.1500	+0.820%	12	97	+70.732%
2025-09-26	6.1300	6.1300	6.0600	6.1000	-2.400%	27	85	+72.131%
2025-09-25	6.2500	6.2500	6.2500	6.2500	-1.884%	1	58	+68.000%
2025-09-24	6.5500	6.5500	6.3700	6.3700	-9.000%	13	57	+64.835%
2025-09-23	7.0000	7.0000	7.0000	7.0000	+8.527%	3	50	+50.000%
2025-09-22	6.8500	6.8500	6.4500	6.4500	+2.381%	36	47	+62.791%
2025-09-19	6.4500	6.4500	6.2100	6.3000	-2.326%	6	14	+66.667%
2025-09-18	6.4500	6.4500	6.4000	6.4500	+2.381%	10	9	+62.791%
2025-09-16	6.3300	6.3300	6.3000	6.3000	-2.477%	2	4	+66.667%
2025-09-15	6.4600	6.4600	6.4600	6.4600	0.000%	2	2	+62.539%