Dark

PFE20280121C22
PFE Jan 21 2028 22.00 Call (PFE280121C00022000)
option OPRA

EOD

Aug 20, 2026

6.55-7.092%(-0.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.6200	6.6200	6.5500	6.5500	-7.092%	5	5,621	0.000%
2026-08-19	6.5000	7.1100	6.5000	7.0500	+13.344%	259	5,621	-7.092%
2026-08-18	6.1000	6.2300	6.0200	6.2200	+7.612%	612	5,626	+5.305%
2026-08-17	5.5000	5.8500	5.5000	5.7800	+2.301%	28	5,628	+13.322%
2026-08-14	5.6000	5.7500	5.6000	5.6500	-3.253%	9	5,627	+15.929%
2026-08-13	5.7200	5.8400	5.7200	5.8400	+9.363%	3	5,633	+12.158%
2026-08-12	5.3300	5.3400	5.3300	5.3400	-8.405%	42	5,635	+22.659%
2026-08-11	5.8900	5.8900	5.8300	5.8300	-1.686%	20	5,673	+12.350%
2026-08-10	5.8800	6.0500	5.8800	5.9300	+5.893%	318	5,673	+10.455%
2026-08-07	5.5000	5.6000	5.4000	5.6000	+8.527%	51	5,949	+16.964%
2026-08-06	4.9000	5.2500	4.9000	5.1600	+6.392%	390	5,995	+26.938%
2026-08-05	4.6000	4.8500	4.6000	4.8500	+2.105%	21	5,920	+35.052%
2026-08-04	4.5000	4.7500	4.5000	4.7500	+8.447%	32	5,928	+37.895%
2026-08-03	4.4000	4.4000	4.3800	4.3800	-2.667%	6	5,958	+49.543%
2026-07-31	4.3700	4.5000	4.3700	4.5000	+6.888%	4	5,954	+45.556%
2026-07-30	4.2500	4.2500	4.2000	4.2100	-8.478%	52	5,950	+55.582%
2026-07-29	4.6800	4.6800	4.5000	4.6000	-1.709%	5	5,917	+42.391%
2026-07-28	4.7500	4.8200	4.5000	4.6800	+10.118%	104	5,922	+39.957%
2026-07-27	4.1000	4.3500	4.1000	4.2500	+1.190%	71	5,937	+54.118%
2026-07-24	4.0500	4.2300	4.0500	4.2000	-0.238%	8	5,964	+55.952%
2026-07-23	4.1500	4.2500	4.1000	4.2100	+3.951%	15	5,966	+55.582%
2026-07-22	4.2500	4.2800	4.0500	4.0500	-0.978%	18	5,972	+61.728%
2026-07-21	4.1500	4.1500	4.0900	4.0900	+1.489%	45	5,978	+60.147%
2026-07-20	4.2000	4.2500	4.0000	4.0300	-5.176%	2,054	5,992	+62.531%
2026-07-17	4.4500	4.5200	4.2200	4.2500	+0.711%	139	5,299	+54.118%
2026-07-16	4.2000	4.4000	4.2000	4.2200	+6.835%	51	5,352	+55.213%
2026-07-15	3.7000	4.0200	3.7000	3.9500	+8.219%	89	5,323	+65.823%
2026-07-14	3.7000	3.7000	3.6000	3.6500	-1.351%	73	5,329	+79.452%
2026-07-13	3.8500	3.9700	3.7000	3.7000	+1.370%	102	5,338	+77.027%
2026-07-10	3.6400	3.6700	3.6000	3.6500	+1.389%	35	5,410	+79.452%
2026-07-09	3.4800	3.6800	3.4800	3.6000	-1.370%	72	5,397	+81.944%
2026-07-08	3.4500	3.7000	3.4000	3.6500	+2.817%	196	5,366	+79.452%
2026-07-07	3.5500	3.7000	3.4700	3.5500	+5.970%	174	5,353	+84.507%
2026-07-06	3.5000	3.5000	3.2000	3.3500	-9.459%	637	5,367	+95.522%
2026-07-02	3.6500	3.8000	3.6000	3.7000	+8.824%	114	5,386	+77.027%
2026-07-01	3.5500	3.5500	3.2500	3.4000	-3.955%	155	5,386	+92.647%
2026-06-30	3.6000	3.6100	3.5000	3.5400	-4.324%	465	5,355	+85.028%
2026-06-29	3.7500	3.8000	3.5500	3.7000	+1.370%	58	5,208	+77.027%
2026-06-26	3.4500	3.6500	3.4500	3.6500	+12.308%	180	5,243	+79.452%
2026-06-25	3.7000	3.7000	3.2500	3.2500	-7.670%	327	5,365	+101.538%
2026-06-24	4.2500	4.2500	3.4500	3.5200	-13.086%	403	5,279	+86.080%
2026-06-23	4.1500	4.2000	4.0500	4.0500	-4.706%	85	5,127	+61.728%
2026-06-22	4.7900	4.7900	4.2500	4.2500	-5.556%	567	5,118	+54.118%
2026-06-18	4.4500	4.6000	4.2500	4.5000	-9.091%	360	5,080	+45.556%
2026-06-17	5.0300	5.0300	4.9500	4.9500	0.000%	5	5,080	+32.323%
2026-06-16	5.0800	5.0800	4.9500	4.9500	-3.320%	104	5,080	+32.323%
2026-06-15	5.1200	5.1200	5.1200	5.1200	-5.185%	10	5,191	+27.930%
2026-06-12	5.2000	5.4000	5.1000	5.4000	+3.846%	37	5,191	+21.296%
2026-06-11	5.1000	5.4900	5.1000	5.2000	+7.216%	99	5,191	+25.962%
2026-06-09	4.8500	4.9200	4.8500	4.8500	0.000%	26	5,288	+35.052%
2026-06-08	5.2000	5.2000	4.8500	4.8500	-7.619%	13	5,310	+35.052%
2026-06-05	5.1200	5.2500	5.1000	5.2500	+6.061%	12	5,306	+24.762%
2026-06-04	4.9500	4.9500	4.9500	4.9500	+5.096%	11	5,306	+32.323%
2026-06-03	4.8500	4.8500	4.6000	4.7100	-0.842%	123	5,307	+39.066%
2026-06-02	4.7000	4.7500	4.5500	4.7500	-3.651%	58	5,194	+37.895%
2026-06-01	5.1000	5.1000	4.8000	4.9300	-4.642%	26	5,191	+32.860%
2026-05-29	5.1000	5.1700	5.1000	5.1700	-1.336%	5	5,200	+26.692%
2026-05-28	5.3500	5.3500	5.2400	5.2400	-0.945%	2	5,202	+25.000%
2026-05-27	5.4000	5.4800	5.2900	5.2900	+6.225%	7	5,201	+23.819%
2026-05-26	4.9500	5.1500	4.9500	4.9800	-3.675%	11	5,203	+31.526%
2026-05-22	5.1300	5.1700	5.0900	5.1700	+0.388%	25	5,203	+26.692%
2026-05-21	4.9000	5.1500	4.9000	5.1500	+0.980%	21	5,195	+27.184%
2026-05-20	5.0900	5.1000	5.0700	5.1000	+4.082%	25	5,195	+28.431%
2026-05-19	5.0000	5.0000	4.8900	4.9000	+5.376%	54	5,205	+33.673%
2026-05-18	4.8100	4.8100	4.6500	4.6500	-3.125%	21	5,205	+40.860%
2026-05-15	4.8000	4.8000	4.7400	4.8000	-6.615%	99	5,205	+36.458%
2026-05-14	5.1500	5.1500	5.1000	5.1400	-1.154%	5	5,201	+27.432%
2026-05-13	5.0500	5.2600	5.0500	5.2000	-0.952%	100	5,117	+25.962%
2026-05-12	5.2500	5.2500	5.2500	5.2500	+5.000%	100	5,117	+24.762%
2026-05-11	5.3200	5.3200	5.0000	5.0000	0.000%	39	5,117	+31.000%
2026-05-08	5.0600	5.0600	5.0000	5.0000	-3.475%	30	5,113	+31.000%
2026-05-07	5.3000	5.3000	5.1800	5.1800	+1.569%	22	5,086	+26.448%
2026-05-06	5.3000	5.3000	5.1000	5.1000	-7.273%	10	5,073	+28.431%
2026-05-05	5.1800	5.5000	5.0000	5.5000	+3.774%	268	5,067	+19.091%
2026-05-04	5.9000	5.9000	5.3000	5.3000	0.000%	67	5,132	+23.585%
2026-05-01	5.2500	5.3000	5.2500	5.3000	-5.357%	2	5,107	+23.585%
2026-04-30	5.6000	5.6000	5.6000	5.6000	+4.869%	4	5,107	+16.964%
2026-04-29	5.4000	5.4000	5.3400	5.3400	-2.018%	7	5,111	+22.659%
2026-04-28	5.5000	5.5600	5.4500	5.4500	-6.838%	20	5,106	+20.183%
2026-04-27	5.8500	5.8500	5.8500	5.8500	0.000%	1	5,106	+11.966%
2026-04-24	5.9000	5.9200	5.8500	5.8500	+6.364%	16	5,105	+11.966%
2026-04-23	5.6000	5.6300	5.4000	5.5000	-3.509%	19	5,102	+19.091%
2026-04-22	6.1000	6.1000	5.6000	5.7000	-11.628%	11	5,091	+14.912%
2026-04-20	6.5000	6.5000	6.4500	6.4500	+2.381%	16	5,090	+1.550%
2026-04-17	6.0500	6.4000	5.8200	6.3000	+5.175%	25	5,076	+3.968%
2026-04-16	5.9900	5.9900	5.9900	5.9900	-1.155%	10	5,098	+9.349%
2026-04-15	6.0900	6.0900	5.9500	6.0600	+1.000%	9	5,088	+8.086%
2026-04-14	6.1500	6.1500	6.0000	6.0000	-0.826%	15	5,089	+9.167%
2026-04-10	6.0500	6.0500	6.0500	6.0500	+2.542%	1	5,075	+8.264%
2026-04-09	5.9000	5.9000	5.9000	5.9000	-6.646%	1	5,074	+11.017%
2026-04-08	5.9000	6.3200	5.9000	6.3200	+5.333%	5	5,074	+3.639%
2026-04-07	6.3800	6.3800	6.0000	6.0000	-16.435%	42	5,073	+9.167%
2026-04-02	7.2500	7.4800	7.1800	7.1800	-0.278%	22	5,127	-8.774%
2026-04-01	7.0500	7.2500	7.0500	7.2000	+14.467%	17	5,127	-9.028%
2026-03-27	6.2900	6.2900	6.2900	6.2900	-3.082%	3	5,128	+4.134%
2026-03-26	6.9000	6.9000	6.4900	6.4900	+3.840%	18	5,125	+0.924%
2026-03-24	6.0500	6.2500	6.0500	6.2500	+5.042%	316	5,109	+4.800%
2026-03-23	6.0000	6.1000	5.9000	5.9500	-1.653%	231	5,108	+10.084%
2026-03-20	6.3500	6.3500	5.9500	6.0500	-7.634%	406	5,080	+8.264%
2026-03-19	6.4500	6.5500	6.3500	6.5500	+3.150%	54	5,177	0.000%
2026-03-18	6.2700	6.3500	6.2700	6.3500	-1.855%	5	5,220	+3.150%
2026-03-17	5.9900	6.5500	5.9900	6.4700	+7.833%	202	5,221	+1.236%
2026-03-16	6.0000	6.0000	6.0000	6.0000	+1.180%	1	5,331	+9.167%
2026-03-13	5.9300	5.9300	5.9300	5.9300	-1.983%	1	5,331	+10.455%
2026-03-12	5.8000	6.0500	5.8000	6.0500	-3.968%	116	5,331	+8.264%
2026-03-11	6.4300	6.4500	6.3000	6.3000	+9.565%	160	5,231	+3.968%
2026-03-09	5.9500	5.9500	5.7500	5.7500	+2.679%	55	5,080	+13.913%
2026-03-06	5.5000	5.6000	5.5000	5.6000	0.000%	11	5,076	+16.964%
2026-03-05	5.6000	5.6000	5.6000	5.6000	-4.437%	1	5,077	+16.964%
2026-03-03	5.8500	6.2000	5.8500	5.8600	-6.688%	10	5,078	+11.775%
2026-03-02	6.3900	6.3900	6.2800	6.2800	-3.385%	16	5,078	+4.299%
2026-02-27	6.4000	6.5000	6.4000	6.5000	+5.008%	9	5,071	+0.769%
2026-02-26	6.2500	6.2500	6.0500	6.1900	+2.483%	80	5,072	+5.816%
2026-02-25	5.7600	6.1500	5.7600	6.0400	-1.468%	5	5,072	+8.444%
2026-02-24	6.1300	6.1300	6.1300	6.1300	-0.325%	6	5,072	+6.852%
2026-02-23	5.9000	6.3000	5.9000	6.1500	+6.034%	80	5,069	+6.504%
2026-02-20	5.6900	5.8000	5.6900	5.8000	0.000%	4	5,071	+12.931%
2026-02-19	6.0100	6.0100	5.8000	5.8000	-10.217%	4	5,069	+12.931%
2026-02-18	6.2900	6.4600	6.2800	6.4600	-1.824%	15	5,068	+1.393%
2026-02-13	6.8200	6.8200	6.5800	6.5800	-1.791%	3	5,068	-0.456%
2026-02-12	6.7000	6.7000	6.7000	6.7000	-0.741%	10	5,068	-2.239%
2026-02-11	6.8500	6.8900	6.7500	6.7500	+0.746%	11	5,068	-2.963%
2026-02-10	6.5800	6.7000	6.5800	6.7000	+9.836%	8	5,066	-2.239%
2026-02-09	6.2900	6.2900	6.1000	6.1000	-2.866%	4	5,059	+7.377%
2026-02-06	5.9000	6.3700	5.9000	6.2800	+5.902%	100	5,058	+4.299%
2026-02-05	6.1300	6.2500	5.7500	5.9300	-1.167%	17	5,102	+10.455%
2026-02-04	5.4000	6.1000	5.4000	6.0000	+15.385%	67	5,113	+9.167%
2026-02-03	5.1000	5.3500	4.9000	5.2000	-10.345%	142	5,116	+25.962%
2026-02-02	5.7500	5.8500	5.7500	5.8000	+7.807%	126	5,069	+12.931%
2026-01-30	5.4500	5.7000	5.3800	5.3800	+0.561%	24	5,049	+21.747%
2026-01-28	5.3800	5.5500	5.2600	5.3500	-6.957%	42	5,052	+22.430%
2026-01-27	5.4000	6.0500	5.4000	5.7500	+8.491%	191	5,066	+13.913%
2026-01-26	5.3200	5.3200	5.2400	5.3000	+0.952%	13	5,095	+23.585%
2026-01-23	5.1400	5.2500	5.1400	5.2500	+1.547%	4	5,105	+24.762%
2026-01-22	5.0000	5.2300	5.0000	5.1700	+3.400%	324	5,101	+26.692%
2026-01-21	4.8500	5.0000	4.8500	5.0000	+6.383%	41	5,191	+31.000%
2026-01-20	4.2500	4.8400	4.2500	4.7000	-5.051%	5	5,169	+39.362%
2026-01-16	4.8000	5.0000	4.8000	4.9500	-1.394%	32	5,157	+32.323%
2026-01-15	4.6000	5.1000	4.6000	5.0200	-0.594%	53	5,157	+30.478%
2026-01-14	4.7500	5.3000	4.7500	5.0500	+10.989%	118	5,170	+29.703%
2026-01-13	4.5500	4.5500	4.4500	4.5500	0.000%	79	5,128	+43.956%
2026-01-12	5.0000	5.0000	4.5500	4.5500	-5.010%	30	5,068	+43.956%
2026-01-09	4.7500	4.8000	4.6200	4.7900	+1.699%	7	5,065	+36.743%
2026-01-08	4.5900	4.7100	4.5900	4.7100	+2.391%	60	5,062	+39.066%
2026-01-07	4.9000	5.1200	4.5600	4.6000	-3.564%	150	5,044	+42.391%
2026-01-06	4.8000	5.0400	4.7700	4.7700	+4.835%	181	4,961	+37.317%
2026-01-05	4.6300	4.6300	4.4600	4.5500	-1.087%	180	4,954	+43.956%
2026-01-02	4.4500	4.6000	4.4500	4.6000	-11.025%	19	4,900	+42.391%
2025-12-31	4.5000	5.1700	4.4000	5.1700	+17.500%	78	4,857	+26.692%
2025-12-30	4.5000	4.5000	4.4000	4.4000	-2.222%	28	4,857	+48.864%
2025-12-29	4.5500	4.6500	4.5000	4.5000	-1.532%	75	4,870	+45.556%
2025-12-26	4.5500	4.7700	4.5000	4.5700	-1.720%	65	4,808	+43.326%
2025-12-24	4.5000	4.6500	4.4000	4.6500	+4.494%	53	4,794	+40.860%
2025-12-23	4.6500	4.8500	4.4200	4.4500	-4.711%	71	4,794	+47.191%
2025-12-22	4.6500	4.8100	4.6500	4.6700	-0.849%	27	4,739	+40.257%
2025-12-19	4.5500	4.9000	4.5500	4.7100	-1.464%	93	4,731	+39.066%
2025-12-18	4.6900	4.7800	4.3000	4.7800	+4.595%	29	4,677	+37.029%
2025-12-17	5.1500	5.1500	4.5700	4.5700	-8.600%	375	4,664	+43.326%
2025-12-16	5.5000	5.5000	4.5500	5.0000	-12.281%	134	4,682	+31.000%
2025-12-15	6.3800	6.3800	5.4500	5.7000	+11.765%	87	4,635	+14.912%
2025-12-12	5.2000	5.3500	5.1000	5.1000	+3.030%	49	4,705	+28.431%
2025-12-11	5.2000	5.2000	4.9500	4.9500	-1.000%	70	4,706	+32.323%
2025-12-09	5.3500	5.3500	5.0000	5.0000	-4.762%	35	4,677	+31.000%
2025-12-08	5.3500	5.4900	5.2500	5.2500	-11.017%	86	4,653	+24.762%
2025-12-05	5.3000	5.9000	5.2500	5.9000	+15.010%	18	4,672	+11.017%
2025-12-04	5.1200	5.1300	5.1200	5.1300	-0.388%	2	4,687	+27.680%
2025-12-03	4.9800	5.2000	4.9800	5.1500	+7.292%	179	4,687	+27.184%
2025-12-02	4.7400	4.8000	4.7000	4.8000	-8.571%	402	4,589	+36.458%
2025-12-01	5.2500	5.2500	5.2500	5.2500	+1.942%	20	4,790	+24.762%
2025-11-28	5.2600	5.3000	5.1500	5.1500	-2.647%	107	4,770	+27.184%
2025-11-25	5.3500	5.3500	5.2000	5.2900	+5.800%	16	4,668	+23.819%
2025-11-24	5.0700	5.0700	5.0000	5.0000	-0.398%	2	4,666	+31.000%
2025-11-21	4.8500	5.0200	4.8500	5.0200	+13.063%	57	4,664	+30.478%
2025-11-20	4.5900	4.8500	4.3000	4.4400	-3.896%	36	4,715	+47.523%
2025-11-19	5.0000	5.0000	4.6200	4.6200	-11.154%	6	4,727	+41.775%
2025-11-18	4.9500	5.2000	4.9500	5.2000	+0.580%	14	4,727	+25.962%
2025-11-17	4.8000	5.1700	4.6500	5.1700	+4.444%	7	4,717	+26.692%
2025-11-14	5.2100	5.2100	4.9500	4.9500	-7.477%	4	4,722	+32.323%
2025-11-13	5.1500	5.7000	5.1500	5.3500	-1.835%	26	4,719	+22.430%
2025-11-12	5.2400	5.5500	5.2400	5.4500	+6.863%	127	4,731	+20.183%
2025-11-11	4.5000	5.1000	4.4600	5.1000	+17.241%	178	4,643	+28.431%
2025-11-10	5.0000	5.1500	4.0500	4.3500	+3.571%	205	4,647	+50.575%
2025-11-07	4.3000	4.3500	4.2000	4.2000	-4.545%	19	4,591	+55.952%
2025-11-06	4.3000	4.5400	4.2800	4.4000	+3.286%	99	4,588	+48.864%
2025-11-05	4.0000	4.2700	3.8600	4.2600	+5.970%	74	4,579	+53.756%
2025-11-04	4.3000	4.5000	4.0000	4.0200	-6.512%	117	4,550	+62.935%
2025-11-03	4.4700	4.4700	4.1500	4.3000	+1.176%	18	4,509	+52.326%
2025-10-31	4.0500	4.2800	4.0500	4.2500	+4.938%	123	4,509	+54.118%
2025-10-30	4.0800	4.3000	3.9500	4.0500	+1.250%	104	4,562	+61.728%
2025-10-29	4.2000	4.2100	4.0000	4.0000	-1.235%	239	4,560	+63.750%
2025-10-28	4.1500	4.2300	4.0500	4.0500	-7.955%	597	4,568	+61.728%
2025-10-27	4.3500	4.4000	4.2200	4.4000	+2.326%	611	3,487	+48.864%
2025-10-24	4.8000	4.8000	4.2200	4.3000	+0.703%	529	3,487	+52.326%
2025-10-23	4.3000	6.5000	4.1800	4.2700	-0.698%	737	3,479	+53.396%
2025-10-22	4.3500	4.4800	4.3000	4.3000	-2.273%	1,171	2,817	+52.326%
2025-10-21	4.4000	4.5700	4.2800	4.4000	0.000%	41	2,690	+48.864%
2025-10-20	4.3500	4.4000	4.2200	4.4000	+3.529%	84	2,653	+48.864%
2025-10-17	4.1400	4.3000	4.0500	4.2500	+3.659%	69	2,570	+54.118%
2025-10-16	4.3500	4.4000	4.1000	4.1000	-2.381%	335	2,557	+59.756%
2025-10-15	4.3000	4.4000	4.0600	4.2000	-3.448%	796	2,234	+55.952%
2025-10-14	4.5000	4.5500	4.3500	4.3500	-2.685%	81	1,635	+50.575%
2025-10-13	4.8000	4.8000	4.4500	4.4700	-0.667%	116	1,558	+46.532%
2025-10-10	4.6000	4.7500	4.4000	4.5000	-5.263%	262	1,499	+45.556%
2025-10-09	5.0000	5.0000	4.7500	4.7500	-7.227%	123	1,369	+37.895%
2025-10-08	5.6000	5.6000	5.1000	5.1200	-8.571%	175	1,256	+27.930%
2025-10-07	5.6000	5.7500	5.5600	5.6000	-2.609%	23	1,085	+16.964%
2025-10-06	6.2000	6.3100	5.7500	5.7500	-10.156%	204	1,072	+13.913%
2025-10-03	6.3000	6.4000	6.3000	6.4000	+5.263%	14	1,034	+2.344%
2025-10-02	6.0500	6.1000	6.0000	6.0800	-2.093%	47	1,036	+7.730%
2025-10-01	5.3500	6.4000	5.1000	6.2100	+26.735%	116	992	+5.475%
2025-09-30	3.9000	5.0600	3.9000	4.9000	+32.432%	793	961	+33.673%
2025-09-29	3.7000	3.7000	3.6300	3.7000	0.000%	24	871	+77.027%
2025-09-26	3.7000	3.7000	3.6000	3.7000	+1.370%	409	855	+77.027%
2025-09-25	3.9000	3.9000	3.6500	3.6500	-6.410%	175	513	+79.452%
2025-09-24	3.9000	4.1000	3.8000	3.9000	-2.500%	66	351	+67.949%
2025-09-23	3.8500	4.0000	3.7500	4.0000	+6.101%	97	285	+63.750%
2025-09-22	4.0000	4.2500	3.7500	3.7700	+3.005%	103	189	+73.740%
2025-09-19	3.8000	3.8000	3.6000	3.6600	-3.175%	55	92	+78.962%
2025-09-18	3.7000	3.8500	3.7000	3.7800	-0.526%	17	45	+73.280%
2025-09-17	3.8000	3.8000	3.8000	3.8000	+3.261%	3	32	+72.368%
2025-09-16	3.7100	3.7100	3.6600	3.6800	-1.867%	12	29	+77.989%
2025-09-15	3.5000	4.0000	3.5000	3.7500	0.000%	23	17	+74.667%