Dark

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

EOD

Jul 7, 2026

6.35+6.544%(+0.39)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	6.3300	6.4500	6.0000	6.3500	+6.544%	38	650	0.000%
2026-07-06	6.0500	6.1000	5.9000	5.9600	-7.597%	148	661	+6.544%
2026-07-02	6.3500	6.6000	6.3500	6.4500	+7.500%	11	514	-1.550%
2026-07-01	6.3000	6.3500	6.0000	6.0000	-3.226%	19	514	+5.833%
2026-06-30	6.2000	6.3000	6.2000	6.2000	-5.632%	10	504	+2.419%
2026-06-29	6.4800	6.6000	6.2500	6.5700	+4.286%	5	494	-3.349%
2026-06-26	6.2000	6.4000	6.2000	6.3000	+6.780%	39	492	+0.794%
2026-06-25	6.4500	6.4500	5.9000	5.9000	-5.600%	45	455	+7.627%
2026-06-24	7.0000	7.0800	6.2500	6.2500	-11.972%	46	415	+1.600%
2026-06-23	7.0000	7.1000	7.0000	7.1000	-3.401%	3	390	-10.563%
2026-06-22	7.3500	7.3500	7.3500	7.3500	-11.446%	1	388	-13.605%
2026-06-16	8.0500	8.3000	8.0500	8.3000	-2.353%	2	387	-23.494%
2026-06-11	8.4800	8.5000	8.4800	8.5000	+3.030%	2	386	-25.294%
2026-06-08	8.2000	8.5000	8.2000	8.2500	-0.602%	5	387	-23.030%
2026-06-05	8.2000	8.3000	8.2000	8.3000	+3.880%	2	387	-23.494%
2026-06-04	8.1000	8.1000	7.9900	7.9900	+5.409%	6	387	-20.526%
2026-06-02	7.5800	7.5800	7.5800	7.5800	-8.675%	5	383	-16.227%
2026-05-28	8.3000	8.3000	8.3000	8.3000	-2.468%	1	383	-23.494%
2026-05-27	8.1500	8.5100	8.1500	8.5100	+3.780%	3	383	-25.382%
2026-05-22	8.2000	8.2000	8.2000	8.2000	+5.806%	2	385	-22.561%
2026-05-19	7.7500	7.7500	7.7500	7.7500	+1.974%	1	383	-18.065%
2026-05-18	7.7000	7.7000	7.4900	7.6000	-1.042%	13	382	-16.447%
2026-05-15	7.6800	7.6800	7.6800	7.6800	-4.000%	50	382	-17.318%
2026-05-14	8.0300	8.0300	8.0000	8.0000	-2.200%	22	361	-20.625%
2026-05-13	8.1800	8.1800	8.1800	8.1800	-0.848%	1	359	-22.372%
2026-05-11	8.4100	8.4100	8.1000	8.2500	+2.740%	13	359	-23.030%
2026-05-08	8.0200	8.0300	7.9500	8.0300	-4.405%	3	348	-20.922%
2026-05-07	8.2800	8.4000	8.2800	8.4000	+1.205%	2	347	-24.405%
2026-05-06	8.3000	8.3000	8.3000	8.3000	+1.840%	1	832	-23.494%
2026-05-05	8.1500	8.1500	8.1000	8.1500	-2.976%	80	837	-22.086%
2026-05-04	8.4000	8.4000	8.4000	8.4000	+0.239%	1	838	-24.405%
2026-05-01	8.7500	8.7500	8.3800	8.3800	+0.964%	21	818	-24.224%
2026-04-29	8.3000	8.3000	8.3000	8.3000	-9.783%	1	818	-23.494%
2026-04-28	9.2000	9.2000	9.2000	9.2000	-0.648%	1	818	-30.978%
2026-04-27	9.2600	9.2600	9.2600	9.2600	+7.674%	10	818	-31.425%
2026-04-23	8.5800	8.6300	8.5500	8.6000	-12.334%	80	808	-26.163%
2026-04-20	9.7700	9.8500	9.7700	9.8100	+1.658%	13	878	-35.270%
2026-04-17	9.6700	9.6700	9.6500	9.6500	+3.763%	31	883	-34.197%
2026-04-15	9.3000	9.3000	9.3000	9.3000	-0.535%	3	903	-31.720%
2026-04-14	8.9500	9.3500	8.9500	9.3500	-1.058%	51	903	-32.086%
2026-04-13	9.0800	9.6400	9.0800	9.4500	+2.162%	21	904	-32.804%
2026-04-10	9.2500	9.2500	9.2500	9.2500	-1.070%	2	890	-31.351%
2026-04-08	9.3000	9.3500	9.3000	9.3500	-6.500%	11	890	-32.086%
2026-04-06	10.2300	10.2300	10.0000	10.0000	-6.977%	9	890	-36.500%
2026-04-02	10.7500	10.7500	10.7500	10.7500	+2.871%	2	887	-40.930%
2026-04-01	10.4500	10.4500	10.4500	10.4500	+2.956%	2	887	-39.234%
2026-03-31	10.2000	10.2500	10.1200	10.1500	+2.941%	37	885	-37.438%
2026-03-30	9.4500	9.8800	9.4500	9.8600	+2.815%	62	861	-35.598%
2026-03-25	9.5500	9.6500	9.5500	9.5900	+3.676%	19	810	-33.785%
2026-03-24	9.1000	9.2500	9.1000	9.2500	+2.210%	11	794	-31.351%
2026-03-23	9.0500	9.0500	9.0500	9.0500	-5.236%	10	803	-29.834%
2026-03-19	9.5500	9.5500	9.5500	9.5500	+2.248%	2	803	-33.508%
2026-03-17	9.3500	9.3500	9.3400	9.3400	-0.638%	10	803	-32.013%
2026-03-11	9.4000	9.4000	9.4000	9.4000	0.000%	15	798	-32.447%
2026-03-10	9.4000	9.4000	9.4000	9.4000	+3.524%	2	798	-32.447%
2026-03-06	8.5500	9.0800	8.5500	9.0800	-4.017%	32	798	-30.066%
2026-03-02	9.4600	9.4600	9.4600	9.4600	-0.421%	6	798	-32.875%
2026-02-27	9.5000	9.5000	9.5000	9.5000	+1.064%	1	804	-33.158%
2026-02-25	9.4000	9.4000	9.4000	9.4000	+2.508%	1	805	-32.447%
2026-02-23	9.1700	9.1700	9.1700	9.1700	-0.326%	1	805	-30.752%
2026-02-20	9.2000	9.2000	9.2000	9.2000	+0.988%	1	805	-30.978%
2026-02-19	9.2500	9.2500	9.1100	9.1100	-5.203%	2	804	-30.296%
2026-02-18	9.6000	9.6100	9.5800	9.6100	-0.518%	3	802	-33.923%
2026-02-17	9.6600	9.6600	9.6600	9.6600	-3.400%	1	799	-34.265%
2026-02-13	10.0300	10.0300	10.0000	10.0000	+2.041%	3	808	-36.500%
2026-02-12	9.8000	9.8000	9.8000	9.8000	+9.865%	10	808	-35.204%
2026-02-11	10.0000	10.0000	8.9200	8.9200	-9.257%	11	808	-28.812%
2026-02-10	9.8300	9.8300	9.8300	9.8300	+4.131%	1	797	-35.402%
2026-02-06	9.3600	9.6000	9.3600	9.4400	+2.165%	132	797	-32.733%
2026-02-05	9.2500	9.2500	9.2400	9.2400	+3.240%	6	896	-31.277%
2026-02-04	8.6500	8.9500	8.6500	8.9500	+9.816%	57	901	-29.050%
2026-02-03	7.8500	8.1500	7.8500	8.1500	-6.963%	112	856	-22.086%
2026-02-02	8.8000	8.8000	8.7600	8.7600	-0.341%	8	908	-27.511%
2026-01-30	8.3000	8.7900	8.3000	8.7900	+2.687%	73	906	-27.759%
2026-01-29	8.4000	8.6000	8.4000	8.5600	-1.040%	11	906	-25.818%
2026-01-28	8.6500	8.6500	8.6500	8.6500	-2.370%	1	895	-26.590%
2026-01-27	9.0000	9.0000	8.7500	8.8600	+10.612%	168	895	-28.330%
2026-01-23	8.0000	8.0100	8.0000	8.0100	-2.317%	225	729	-20.724%
2026-01-22	7.9000	8.2000	7.9000	8.2000	+4.193%	1,004	518	-22.561%
2026-01-21	7.4500	7.8700	7.4500	7.8700	+2.876%	8	540	-19.314%
2026-01-20	7.7000	7.7100	7.6000	7.6500	-0.649%	66	536	-16.993%
2026-01-16	7.6300	7.7000	7.6300	7.7000	-2.532%	15	492	-17.532%
2026-01-15	7.6000	7.9000	7.5500	7.9000	+1.935%	50	492	-19.620%
2026-01-14	7.4000	7.7500	7.4000	7.7500	+6.897%	11	515	-18.065%
2026-01-13	7.1600	7.2500	7.1600	7.2500	-3.974%	52	514	-12.414%
2026-01-08	7.5500	7.5500	7.5500	7.5500	-0.658%	10	513	-15.894%
2026-01-06	7.6000	7.6000	7.6000	7.6000	+4.396%	31	513	-16.447%
2026-01-02	7.0000	7.2800	7.0000	7.2800	+2.825%	11	517	-12.775%
2025-12-31	7.1000	7.1000	7.0800	7.0800	-2.345%	12	496	-10.311%
2025-12-30	7.1000	7.2500	7.1000	7.2500	+0.694%	2	496	-12.414%
2025-12-29	7.2000	7.2000	7.2000	7.2000	+1.408%	1	495	-11.806%
2025-12-23	7.4000	7.4000	7.0500	7.1000	-3.401%	26	495	-10.563%
2025-12-22	7.5700	7.5700	7.3500	7.3500	-0.676%	2	487	-13.605%
2025-12-19	7.4000	7.4000	7.4000	7.4000	+0.407%	2	487	-14.189%
2025-12-17	7.5200	7.5200	7.3000	7.3700	+2.078%	13	485	-13.840%
2025-12-16	7.5000	7.5500	7.1800	7.2200	-8.608%	23	485	-12.050%
2025-12-11	7.7500	7.9000	7.7500	7.9000	+2.597%	14	471	-19.620%
2025-12-10	7.7000	7.7000	7.7000	7.7000	+3.356%	1	485	-17.532%
2025-12-09	7.9000	7.9000	7.4500	7.4500	-11.204%	15	484	-14.765%
2025-12-08	8.3500	8.4000	8.1900	8.3900	+0.479%	25	479	-24.315%
2025-12-05	8.0500	8.4000	8.0500	8.3500	+11.631%	25	491	-23.952%
2025-12-02	7.5000	7.6000	7.4800	7.4800	-2.731%	37	472	-15.107%
2025-12-01	8.1000	8.1000	7.6900	7.6900	-4.591%	2	458	-17.425%
2025-11-28	7.8500	8.0600	7.8500	8.0600	+0.876%	50	457	-21.216%
2025-11-25	8.1100	8.1100	7.9500	7.9900	+4.444%	12	465	-20.526%
2025-11-24	7.6500	7.6500	7.6500	7.6500	+0.658%	1	457	-16.993%
2025-11-21	7.6000	7.6000	7.6000	7.6000	+6.892%	2	461	-16.447%
2025-11-20	7.2000	7.2000	7.1100	7.1100	-2.603%	5	461	-10.689%
2025-11-19	7.7500	7.7500	7.3000	7.3000	-6.410%	2	457	-13.014%
2025-11-18	8.5000	8.5000	7.5300	7.8000	+1.961%	61	456	-18.590%
2025-11-17	7.6400	7.8000	7.6400	7.6500	+0.658%	9	441	-16.993%
2025-11-14	7.4000	7.6000	7.4000	7.6000	-8.434%	22	442	-16.447%
2025-11-13	8.6000	8.6400	8.3000	8.3000	+1.220%	20	462	-23.494%
2025-11-12	7.9900	8.3000	7.9900	8.2000	+5.128%	149	451	-22.561%
2025-11-11	7.1000	7.8000	7.0000	7.8000	+13.208%	44	519	-18.590%
2025-11-10	7.1500	7.3300	6.5400	6.8900	-1.571%	429	519	-7.837%
2025-11-07	6.9500	7.0000	6.7300	7.0000	0.000%	114	261	-9.286%
2025-11-06	6.8000	7.0500	6.8000	7.0000	+9.375%	24	297	-9.286%
2025-11-05	6.5000	6.6700	6.4000	6.4000	-2.290%	16	304	-0.781%
2025-11-04	6.7000	6.7000	6.5000	6.5500	-0.758%	6	307	-3.053%
2025-10-30	6.4500	7.0000	6.4000	6.6000	+1.538%	30	301	-3.788%
2025-10-29	6.7500	6.8000	6.5000	6.5000	-4.412%	8	281	-2.308%
2025-10-28	6.8000	6.9000	6.7000	6.8000	-0.585%	30	275	-6.618%
2025-10-27	6.8500	6.8500	6.8400	6.8400	+0.588%	28	218	-7.164%
2025-10-23	6.8000	6.8800	6.8000	6.8000	-4.494%	25	218	-6.618%
2025-10-22	7.1200	7.1200	7.1200	7.1200	+2.299%	2	205	-10.815%
2025-10-21	6.9600	6.9600	6.9600	6.9600	+1.606%	1	203	-8.764%
2025-10-20	6.8000	6.9000	6.8000	6.8500	+2.239%	54	202	-7.299%
2025-10-17	6.6200	7.0000	6.6200	6.7000	+1.362%	5	159	-5.224%
2025-10-15	6.7000	7.0500	6.6100	6.6100	-2.794%	10	154	-3.933%
2025-10-14	6.9500	6.9500	6.8000	6.8000	-4.225%	22	149	-6.618%
2025-10-13	6.9500	7.1000	6.9500	7.1000	+1.429%	4	160	-10.563%
2025-10-10	7.2500	7.3000	7.0000	7.0000	-7.895%	8	156	-9.286%
2025-10-09	7.6000	7.6000	7.6000	7.6000	-5.590%	1	148	-16.447%
2025-10-08	8.2000	8.2000	8.0500	8.0500	-4.734%	2	147	-21.118%
2025-10-07	8.3000	8.4500	8.3000	8.4500	-11.053%	13	145	-24.852%
2025-10-03	9.3000	9.9500	9.3000	9.5000	+2.592%	37	142	-33.158%
2025-10-02	9.2200	9.2600	8.8000	9.2600	+0.108%	12	109	-31.425%
2025-10-01	8.5000	9.2500	8.5000	9.2500	+21.073%	30	101	-31.351%
2025-09-30	6.9200	7.6400	6.9200	7.6400	+24.228%	11	106	-16.885%
2025-09-29	6.2000	6.2100	6.0500	6.1500	+0.820%	12	97	+3.252%
2025-09-26	6.1300	6.1300	6.0600	6.1000	-2.400%	27	85	+4.098%
2025-09-25	6.2500	6.2500	6.2500	6.2500	-1.884%	1	58	+1.600%
2025-09-24	6.5500	6.5500	6.3700	6.3700	-9.000%	13	57	-0.314%
2025-09-23	7.0000	7.0000	7.0000	7.0000	+8.527%	3	50	-9.286%
2025-09-22	6.8500	6.8500	6.4500	6.4500	+2.381%	36	47	-1.550%
2025-09-19	6.4500	6.4500	6.2100	6.3000	-2.326%	6	14	+0.794%
2025-09-18	6.4500	6.4500	6.4000	6.4500	+2.381%	10	9	-1.550%
2025-09-16	6.3300	6.3300	6.3000	6.3000	-2.477%	2	4	+0.794%
2025-09-15	6.4600	6.4600	6.4600	6.4600	0.000%	2	2	-1.703%