Dark

PFE20280121C20
PFE Jan 21 2028 20.00 Call (PFE280121C00020000)
option OPRA

EOD

Jul 7, 2026

4.80+6.667%(+0.30)362

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	4.7500	4.9000	4.7100	4.8000	+6.667%	362	20,613	0.000%
2026-07-06	4.6500	4.7500	4.4000	4.5000	-8.537%	772	20,614	+6.667%
2026-07-02	4.9000	5.1000	4.8500	4.9200	+5.806%	117	19,998	-2.439%
2026-07-01	4.8500	4.8500	4.5000	4.6500	-1.483%	500	19,998	+3.226%
2026-06-30	4.8000	4.8000	4.6600	4.7200	-4.646%	234	19,511	+1.695%
2026-06-29	4.9500	5.0900	4.7400	4.9500	+4.651%	197	19,330	-3.030%
2026-06-26	4.9100	4.9100	4.7300	4.7300	+5.580%	132	19,203	+1.480%
2026-06-25	4.8500	4.9000	4.4500	4.4800	-6.276%	248	19,241	+7.143%
2026-06-24	5.5500	5.5500	4.6900	4.7800	-9.811%	324	19,030	+0.418%
2026-06-23	5.5000	5.5300	5.3000	5.3000	-5.357%	70	18,737	-9.434%
2026-06-22	5.6000	5.8500	5.5500	5.6000	-2.609%	129	18,691	-14.286%
2026-06-18	6.0000	6.1500	5.5400	5.7500	-12.214%	831	18,038	-16.522%
2026-06-17	6.4500	6.6700	6.4500	6.5500	+1.550%	46	18,038	-26.718%
2026-06-16	6.3500	6.5100	6.3500	6.4500	-3.875%	60	18,038	-25.581%
2026-06-15	6.7200	6.8200	6.7000	6.7100	+1.667%	17	17,596	-28.465%
2026-06-12	6.8200	6.8200	6.5500	6.6000	-1.786%	560	17,596	-27.273%
2026-06-11	6.5500	6.9300	6.5400	6.7200	+9.446%	1,043	17,596	-28.571%
2026-06-10	6.3000	6.3000	6.1400	6.1400	-4.063%	91	16,922	-21.824%
2026-06-09	6.1000	6.4000	6.1000	6.4000	+3.226%	59	16,900	-25.000%
2026-06-08	6.6500	6.7000	6.2000	6.2000	-6.061%	196	16,892	-22.581%
2026-06-05	6.4500	6.7000	6.4500	6.6000	+3.937%	259	16,754	-27.273%
2026-06-04	6.3500	6.4200	6.1500	6.3500	+5.833%	116	16,920	-24.409%
2026-06-03	6.1500	6.1500	6.0000	6.0000	-4.762%	204	16,864	-20.000%
2026-06-02	6.0500	6.3000	5.9800	6.3000	+1.613%	122	16,664	-23.810%
2026-06-01	6.3500	6.4500	6.0700	6.2000	-6.344%	259	16,572	-22.581%
2026-05-29	6.6500	6.6700	6.5700	6.6200	-1.341%	121	16,372	-27.492%
2026-05-28	6.7000	6.7500	6.6800	6.7100	-0.593%	146	16,460	-28.465%
2026-05-27	6.5500	6.8000	6.5500	6.7500	+6.635%	66	16,344	-28.889%
2026-05-26	6.4000	6.4500	6.3100	6.3300	-4.091%	78	16,381	-24.171%
2026-05-22	6.5500	6.6100	6.4500	6.6000	+0.763%	59	16,329	-27.273%
2026-05-21	6.3100	6.5500	6.3100	6.5500	+0.769%	127	16,310	-26.718%
2026-05-20	6.5200	6.6000	6.4000	6.5000	+3.175%	212	16,310	-26.154%
2026-05-19	6.0800	6.5500	6.0800	6.3000	+5.705%	110	15,978	-23.810%
2026-05-18	6.1500	6.1500	5.9500	5.9600	-0.667%	120	15,978	-19.463%
2026-05-15	6.4000	6.4000	6.0000	6.0000	-7.692%	685	15,978	-20.000%
2026-05-14	6.6000	6.6000	6.4500	6.5000	-2.256%	35	15,472	-26.154%
2026-05-13	6.5000	6.6500	6.3800	6.6500	+0.758%	172	15,355	-27.820%
2026-05-12	6.7100	6.7500	6.6000	6.6000	+2.326%	26	15,355	-27.273%
2026-05-11	6.6600	6.7500	6.4500	6.4500	+1.735%	225	15,355	-25.581%
2026-05-08	6.5500	6.6200	6.3400	6.3400	-6.074%	100	15,239	-24.290%
2026-05-07	6.8000	6.8000	6.4000	6.7500	+0.746%	189	15,167	-28.889%
2026-05-06	6.6500	6.8000	6.6000	6.7000	0.000%	946	15,026	-28.358%
2026-05-05	6.7000	6.8700	6.3500	6.7000	+1.515%	854	15,849	-28.358%
2026-05-04	6.7000	6.8000	6.6000	6.6000	-0.752%	162	15,920	-27.273%
2026-05-01	6.7000	6.8500	6.6500	6.6500	-5.136%	52	15,894	-27.820%
2026-04-30	7.1000	7.1000	7.0100	7.0100	+5.891%	52	15,894	-31.526%
2026-04-29	6.7000	6.7200	6.6200	6.6200	-7.799%	171	15,895	-27.492%
2026-04-28	6.9400	7.1800	6.6800	7.1800	-4.267%	51	15,724	-33.148%
2026-04-27	7.5000	7.5000	7.4800	7.5000	+2.740%	38	15,698	-36.000%
2026-04-24	7.1000	7.4000	7.0600	7.3000	+7.353%	28	15,734	-34.247%
2026-04-23	7.1000	7.1000	6.8000	6.8000	-5.817%	231	15,721	-29.412%
2026-04-22	7.4000	7.4000	7.1000	7.2200	-5.000%	136	15,536	-33.518%
2026-04-21	7.6500	7.6500	7.6000	7.6000	-3.797%	20	15,380	-36.842%
2026-04-20	7.9500	8.1000	7.9000	7.9000	+1.023%	81	15,380	-39.241%
2026-04-17	7.5500	7.8200	7.5500	7.8200	+4.685%	60	15,381	-38.619%
2026-04-16	7.4000	7.4700	7.4000	7.4700	-0.267%	15	15,393	-35.743%
2026-04-15	7.4500	7.5500	7.4500	7.4900	-1.447%	32	15,398	-35.915%
2026-04-14	7.5700	7.6100	7.4300	7.6000	-1.299%	55	15,390	-36.842%
2026-04-13	7.2200	7.8700	7.2200	7.7000	+6.207%	176	15,348	-37.662%
2026-04-10	7.5000	7.5000	7.2500	7.2500	-3.974%	113	15,172	-33.793%
2026-04-09	7.5500	7.8500	7.5500	7.5500	-0.658%	8	15,061	-36.424%
2026-04-08	7.7300	7.7300	7.5000	7.6000	+0.662%	101	15,055	-36.842%
2026-04-07	7.7000	7.7000	7.3000	7.5500	-8.596%	73	14,955	-36.424%
2026-04-06	8.6000	8.6000	8.2600	8.2600	-5.057%	51	14,898	-41.889%
2026-04-02	8.8200	9.0000	8.6500	8.7000	+4.192%	456	14,436	-44.828%
2026-04-01	8.4000	8.8400	8.2000	8.3500	0.000%	29	14,436	-42.515%
2026-03-31	8.4300	8.5000	8.2500	8.3500	+3.598%	13	14,460	-42.515%
2026-03-30	7.8500	8.0600	7.7000	8.0600	+6.053%	215	14,466	-40.447%
2026-03-27	8.1000	8.1000	7.6000	7.6000	-6.173%	57	14,581	-36.842%
2026-03-26	8.1000	8.1000	8.1000	8.1000	+2.792%	4	14,618	-40.741%
2026-03-25	7.9000	7.9000	7.8200	7.8800	+4.371%	13	14,614	-39.086%
2026-03-24	7.2400	7.5500	7.2400	7.5500	+2.027%	20	14,623	-36.424%
2026-03-23	7.4000	7.4000	7.4000	7.4000	-1.857%	10	14,628	-35.135%
2026-03-20	7.9600	7.9600	7.5400	7.5400	-6.102%	26	14,618	-36.340%
2026-03-19	7.9600	8.0300	7.8000	8.0300	+3.613%	43	14,596	-40.224%
2026-03-18	7.5000	7.8500	7.5000	7.7500	-3.125%	308	14,627	-38.065%
2026-03-17	7.7500	8.0000	7.5800	8.0000	+13.475%	13	14,331	-40.000%
2026-03-16	7.2000	7.4000	7.0500	7.0500	-2.759%	62	14,344	-31.915%
2026-03-13	7.6500	7.6500	7.2500	7.2500	-2.291%	96	14,396	-33.793%
2026-03-12	7.1300	7.4200	7.1300	7.4200	-4.258%	5	14,350	-35.310%
2026-03-11	7.6600	7.7500	7.6600	7.7500	+0.649%	52	14,353	-38.065%
2026-03-10	7.8000	7.8000	7.6500	7.7000	+6.501%	14	14,403	-37.662%
2026-03-09	7.5500	7.5500	7.0000	7.2300	-5.490%	87	14,391	-33.610%
2026-03-06	6.9000	7.6500	6.8700	7.6500	+8.511%	65	14,346	-37.255%
2026-03-05	6.9000	7.0500	6.8700	7.0500	-1.399%	11	14,305	-31.915%
2026-03-04	7.1500	7.2000	7.0000	7.1500	+2.143%	58	14,300	-32.867%
2026-03-03	7.2000	7.3800	7.0000	7.0000	-9.677%	76	14,248	-31.429%
2026-03-02	7.8900	7.8900	7.7100	7.7500	-5.025%	44	14,249	-38.065%
2026-02-27	7.7000	8.1600	7.7000	8.1600	+5.974%	105	14,225	-41.176%
2026-02-25	7.7900	7.8500	7.4500	7.7000	+0.654%	14	14,128	-37.662%
2026-02-24	7.5500	7.8000	7.5500	7.6500	+0.923%	44	14,128	-37.255%
2026-02-23	7.4000	7.5800	7.3500	7.5800	+5.278%	146	14,172	-36.675%
2026-02-20	7.3500	7.3500	7.0000	7.2000	-2.307%	17	14,047	-33.333%
2026-02-19	7.3300	7.4000	7.2000	7.3700	-6.115%	154	14,051	-34.871%
2026-02-18	7.8300	7.9100	7.8300	7.8500	-1.009%	35	14,041	-38.854%
2026-02-17	8.2800	8.2800	7.7500	7.9300	-3.995%	70	14,068	-39.470%
2026-02-13	8.2600	8.3200	8.2500	8.2600	-0.362%	20	14,070	-41.889%
2026-02-12	8.1000	8.3000	8.1000	8.2900	-0.120%	42	14,070	-42.099%
2026-02-11	7.9000	8.3000	7.9000	8.3000	+1.220%	16	14,064	-42.169%
2026-02-10	7.7000	8.2000	7.7000	8.2000	+7.471%	62	14,060	-41.463%
2026-02-09	7.7500	7.7500	7.4400	7.6300	-2.430%	130	14,060	-37.090%
2026-02-06	7.5700	7.8200	7.5500	7.8200	+1.295%	162	13,979	-38.619%
2026-02-05	7.3500	7.7200	7.3500	7.7200	+3.624%	303	13,849	-37.824%
2026-02-04	7.0000	7.5000	7.0000	7.4500	+12.708%	58	13,971	-35.570%
2026-02-03	6.3600	6.7500	6.1500	6.6100	-9.452%	528	14,018	-27.383%
2026-02-02	7.1000	7.3000	7.0500	7.3000	+2.817%	571	13,842	-34.247%
2026-01-30	6.7500	7.1000	6.7500	7.1000	+2.899%	105	13,857	-32.394%
2026-01-29	6.4500	6.9000	6.4500	6.9000	+0.730%	7	13,781	-30.435%
2026-01-28	7.1700	7.1700	6.6500	6.8500	-4.463%	202	13,780	-29.927%
2026-01-27	6.8000	7.4500	6.8000	7.1700	+8.145%	233	13,583	-33.054%
2026-01-26	6.4000	6.6500	6.4000	6.6300	+2.791%	171	13,602	-27.602%
2026-01-23	6.3500	6.4800	6.3500	6.4500	+0.155%	158	13,539	-25.581%
2026-01-22	6.3700	6.6500	6.3700	6.4400	+1.899%	1,634	13,474	-25.466%
2026-01-21	6.1200	6.3200	6.1200	6.3200	+3.947%	496	12,079	-24.051%
2026-01-20	6.0000	6.1500	5.8800	6.0800	-1.935%	291	11,738	-21.053%
2026-01-16	6.1500	6.2500	6.1200	6.2000	-1.274%	77	11,574	-22.581%
2026-01-15	6.0000	6.4500	5.8500	6.2800	+3.802%	584	11,574	-23.567%
2026-01-14	5.8000	6.2900	5.7300	6.0500	+6.140%	114	11,167	-20.661%
2026-01-13	5.8400	5.8400	5.6500	5.7000	-1.724%	218	11,171	-15.789%
2026-01-12	6.2000	6.2200	5.8000	5.8000	-4.918%	242	11,009	-17.241%
2026-01-09	6.0500	6.1000	5.8000	6.1000	+3.390%	122	10,892	-21.311%
2026-01-08	6.1000	6.1000	5.8000	5.9000	+0.855%	125	10,938	-18.644%
2026-01-07	6.2000	6.3300	5.8000	5.8500	-3.306%	175	10,845	-17.949%
2026-01-06	6.3500	6.4000	6.0500	6.0500	+4.310%	149	10,820	-20.661%
2026-01-05	5.8200	5.8500	5.6000	5.8000	+1.754%	260	10,922	-17.241%
2026-01-02	5.6700	5.8500	5.5000	5.7000	+1.604%	462	10,824	-15.789%
2025-12-31	5.7000	5.7000	5.5500	5.6100	-1.406%	232	11,091	-14.439%
2025-12-30	5.6500	5.7000	5.6300	5.6900	-1.043%	126	11,091	-15.641%
2025-12-29	5.8500	5.9500	5.7000	5.7500	-1.372%	127	11,059	-16.522%
2025-12-26	5.8000	5.8300	5.6700	5.8300	+0.517%	424	11,047	-17.667%
2025-12-24	5.7500	5.8200	5.7500	5.8000	+2.655%	288	10,456	-17.241%
2025-12-23	5.9200	5.9200	5.6000	5.6500	-4.237%	215	10,456	-15.044%
2025-12-22	5.9000	6.0500	5.9000	5.9000	0.000%	122	10,317	-18.644%
2025-12-19	5.7500	6.2000	5.7500	5.9000	+1.549%	293	10,267	-18.644%
2025-12-18	5.8400	5.9200	5.7500	5.8100	-0.684%	239	10,098	-17.384%
2025-12-17	6.2000	6.2000	5.8400	5.8500	-6.400%	479	10,049	-17.949%
2025-12-16	6.5500	6.5800	5.7000	6.2500	-10.714%	396	9,870	-23.200%
2025-12-15	6.7000	7.1500	6.7000	7.0000	+8.359%	158	9,807	-31.429%
2025-12-12	6.6000	6.7500	6.4600	6.4600	+0.937%	834	9,794	-25.697%
2025-12-11	6.4500	6.7500	6.3500	6.4000	-2.290%	75	9,054	-25.000%
2025-12-10	6.3000	6.5500	6.1000	6.5500	+5.987%	115	9,083	-26.718%
2025-12-09	6.3500	6.3500	6.0000	6.1800	-6.364%	25	8,999	-22.330%
2025-12-08	6.6500	6.8500	6.6000	6.6000	-2.941%	130	8,990	-27.273%
2025-12-05	6.4000	6.8000	6.4000	6.8000	+6.250%	125	8,969	-29.412%
2025-12-04	6.3500	6.4500	6.1500	6.4000	-0.775%	83	9,056	-25.000%
2025-12-03	6.4500	6.6300	6.0000	6.4500	+6.965%	610	8,987	-25.581%
2025-12-02	6.1000	6.1000	5.9000	6.0300	-1.951%	1,247	9,483	-20.398%
2025-12-01	6.5500	6.6500	6.0600	6.1500	-4.206%	785	8,263	-21.951%
2025-11-28	6.4500	6.6000	6.4200	6.4200	-3.459%	459	8,585	-25.234%
2025-11-26	6.5000	6.6500	6.4300	6.6500	+1.838%	179	8,935	-27.820%
2025-11-25	6.1000	6.7000	6.1000	6.5300	+6.179%	146	8,935	-26.493%
2025-11-24	6.0000	6.3500	6.0000	6.1500	+1.318%	52	8,867	-21.951%
2025-11-21	5.7000	6.3800	5.7000	6.0700	+8.393%	217	8,858	-20.923%
2025-11-20	5.9000	5.9000	5.4400	5.6000	-2.609%	489	8,958	-14.286%
2025-11-19	6.1500	6.1500	5.7500	5.7500	-10.016%	361	8,526	-16.522%
2025-11-18	6.0000	6.4300	6.0000	6.3900	+4.412%	114	8,173	-24.883%
2025-11-17	6.1200	6.4300	6.0000	6.1200	+0.328%	187	8,197	-21.569%
2025-11-14	6.4000	6.4300	6.1000	6.1000	-8.546%	528	8,041	-21.311%
2025-11-13	6.6000	7.1700	6.6000	6.6700	+1.061%	127	7,577	-28.036%
2025-11-12	6.4200	6.8000	6.2500	6.6000	+3.125%	433	7,627	-27.273%
2025-11-11	5.5500	6.4000	5.5000	6.4000	+16.364%	4,016	7,668	-25.000%
2025-11-10	5.8400	5.8800	5.1700	5.5000	0.000%	391	4,048	-12.727%
2025-11-07	5.5000	5.5500	5.2500	5.5000	-1.786%	137	3,670	-12.727%
2025-11-06	5.4000	5.7000	5.3500	5.6000	+4.478%	181	3,601	-14.286%
2025-11-05	5.2200	5.5000	5.0400	5.3600	+5.098%	125	3,616	-10.448%
2025-11-04	5.1500	5.7000	5.0500	5.1000	-6.422%	197	3,543	-5.882%
2025-11-03	5.4700	5.5300	5.3000	5.4500	+1.113%	36	3,632	-11.927%
2025-10-31	5.1500	5.4000	5.1500	5.3900	+3.059%	648	3,632	-10.946%
2025-10-30	5.1900	5.4500	5.0900	5.2300	+0.771%	76	3,737	-8.222%
2025-10-29	5.3000	5.4000	5.1000	5.1900	-0.384%	46	3,704	-7.514%
2025-10-28	5.4500	5.5000	5.2100	5.2100	-3.519%	180	3,677	-7.869%
2025-10-27	5.4500	5.6000	5.4000	5.4000	-0.917%	59	3,466	-11.111%
2025-10-24	5.7500	5.7500	5.4000	5.4500	+0.926%	49	3,466	-11.927%
2025-10-23	5.4500	5.7500	5.3500	5.4000	-2.174%	75	3,419	-11.111%
2025-10-22	5.5000	5.6000	5.5000	5.5200	-0.541%	23	3,388	-13.043%
2025-10-21	5.5500	5.8000	5.4500	5.5500	+1.277%	52	3,371	-13.514%
2025-10-20	5.4500	5.5500	5.3500	5.4800	+2.430%	87	3,339	-12.409%
2025-10-17	5.2000	5.5000	5.1000	5.3500	+2.490%	92	3,305	-10.280%
2025-10-16	5.2900	5.4000	5.1700	5.2200	-1.509%	83	3,215	-8.046%
2025-10-15	5.5000	5.6000	5.2300	5.3000	-2.752%	183	3,170	-9.434%
2025-10-14	5.5000	5.6000	5.4500	5.4500	-1.802%	178	2,991	-11.927%
2025-10-13	5.7000	6.2000	5.5000	5.5500	-2.460%	1,704	2,817	-13.514%
2025-10-10	6.0600	6.1300	5.5500	5.6900	-4.849%	164	1,293	-15.641%
2025-10-09	6.5000	6.5000	5.9800	5.9800	-5.678%	105	1,158	-19.732%
2025-10-08	6.8800	6.8800	6.3300	6.3400	-8.116%	219	1,093	-24.290%
2025-10-07	6.9500	7.1500	6.8000	6.9000	-3.497%	143	1,135	-30.435%
2025-10-06	7.5000	7.7000	7.1500	7.1500	-10.063%	89	1,111	-32.867%
2025-10-03	7.6500	8.1000	7.6500	7.9500	+6.283%	83	1,058	-39.623%
2025-10-02	7.7000	7.7000	7.2200	7.4800	-3.484%	117	983	-35.829%
2025-10-01	6.4000	7.8500	6.4000	7.7500	+24.000%	333	882	-38.065%
2025-09-30	4.8000	6.2500	4.8000	6.2500	+28.866%	106	859	-23.200%
2025-09-29	4.7500	4.8500	4.7500	4.8500	+1.042%	46	858	-1.031%
2025-09-26	4.8500	4.8500	4.7000	4.8000	+2.128%	491	812	0.000%
2025-09-25	5.0000	5.0000	4.7000	4.7000	-5.242%	88	321	+2.128%
2025-09-24	5.0500	5.1000	4.9600	4.9600	-2.745%	46	243	-3.226%
2025-09-23	5.0000	5.1800	4.9500	5.1000	+3.030%	36	204	-5.882%
2025-09-22	5.2700	5.5000	4.9500	4.9500	+1.020%	34	173	-3.030%
2025-09-19	4.8700	4.9200	4.8300	4.9000	-2.970%	104	157	-2.041%
2025-09-18	4.8500	5.0500	4.8500	5.0500	+5.208%	22	55	-4.950%
2025-09-16	5.1000	5.1000	4.8000	4.8000	-3.030%	14	33	0.000%
2025-09-15	4.9500	5.1500	4.9500	4.9500	0.000%	19	19	-3.030%