Dark

PFE20280121C25
PFE Jan 21 2028 25.00 Call (PFE280121C00025000)
option OPRA

EOD

Jul 7, 2026

2.22+7.767%(+0.16)1,919

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	2.2100	2.3500	2.1200	2.2200	+7.767%	1,919	21,766	0.000%
2026-07-06	2.1500	2.1700	1.9500	2.0600	-10.435%	1,337	20,132	+7.767%
2026-07-02	2.1900	2.4400	2.1900	2.3000	+6.977%	142	18,760	-3.478%
2026-07-01	2.1700	2.3400	2.0500	2.1500	-1.376%	346	18,760	+3.256%
2026-06-30	2.2300	2.3200	2.1500	2.1800	-9.167%	477	18,459	+1.835%
2026-06-29	2.3100	2.4300	2.2000	2.4000	+3.004%	431	18,417	-7.500%
2026-06-26	2.1200	2.3300	2.0900	2.3300	+9.906%	371	18,070	-4.721%
2026-06-25	2.2300	2.2800	2.0100	2.1200	-3.636%	352	18,035	+4.717%
2026-06-24	2.7400	2.7400	2.1400	2.2000	-14.729%	1,716	17,893	+0.909%
2026-06-23	2.8100	2.8100	2.5800	2.5800	-6.859%	1,121	16,458	-13.953%
2026-06-22	3.2700	3.2700	2.7100	2.7700	-5.461%	929	16,287	-19.856%
2026-06-18	3.2100	3.2100	2.7600	2.9300	-12.798%	993	15,875	-24.232%
2026-06-17	3.3500	3.5000	3.3500	3.3600	+0.299%	180	15,875	-33.929%
2026-06-16	3.3400	3.4500	3.2000	3.3500	-2.047%	38	15,875	-33.731%
2026-06-15	3.3500	3.6500	3.3500	3.4200	-2.564%	89	15,834	-35.088%
2026-06-12	3.6000	3.6200	3.5100	3.5100	+3.235%	115	15,834	-36.752%
2026-06-11	3.4500	3.7000	3.4000	3.4000	+6.250%	171	15,834	-34.706%
2026-06-10	3.4500	3.4500	3.2000	3.2000	-1.538%	87	15,899	-30.625%
2026-06-09	3.1800	3.3700	3.1000	3.2500	-1.515%	77	15,833	-31.692%
2026-06-08	3.6000	3.6000	3.2500	3.3000	-5.714%	142	15,893	-32.727%
2026-06-05	3.4500	3.6500	3.3700	3.5000	+6.061%	322	15,856	-36.571%
2026-06-04	3.4500	3.5000	3.2500	3.3000	+2.484%	109	16,005	-32.727%
2026-06-03	3.2000	3.3500	3.1000	3.2200	+0.312%	147	16,004	-31.056%
2026-06-02	3.0500	3.2500	3.0500	3.2100	+0.312%	988	15,940	-30.841%
2026-06-01	3.4000	3.4000	3.1500	3.2000	-10.364%	216	15,008	-30.625%
2026-05-29	3.5000	3.5900	3.5000	3.5700	-1.653%	48	14,891	-37.815%
2026-05-28	3.6000	3.6300	3.5200	3.6300	+0.833%	54	14,864	-38.843%
2026-05-27	3.7500	3.8700	3.6000	3.6000	+7.463%	32	14,842	-38.333%
2026-05-26	3.3000	3.4000	3.3000	3.3500	-1.471%	64	14,855	-33.731%
2026-05-22	3.5600	3.5600	3.4000	3.4000	-2.299%	42	14,909	-34.706%
2026-05-21	3.3000	3.5000	3.3000	3.4800	+4.192%	62	14,916	-36.207%
2026-05-20	3.4500	3.5200	3.3400	3.3400	+1.212%	21	14,916	-33.533%
2026-05-19	3.1900	3.5000	3.0900	3.3000	+5.431%	352	14,759	-32.727%
2026-05-18	3.2100	3.2100	3.0500	3.1300	-0.635%	298	14,759	-29.073%
2026-05-15	3.3000	3.3200	3.1500	3.1500	-9.222%	405	14,759	-29.524%
2026-05-14	3.5000	3.6200	3.4000	3.4700	-2.254%	115	14,669	-36.023%
2026-05-13	3.3800	3.6000	3.3800	3.5500	-1.934%	223	14,792	-37.465%
2026-05-12	3.8000	3.8000	3.4700	3.6200	+4.928%	103	14,792	-38.674%
2026-05-11	3.4500	3.6500	3.4000	3.4500	+0.877%	260	14,792	-35.652%
2026-05-08	3.6000	3.6000	3.3700	3.4200	-3.662%	163	14,747	-35.088%
2026-05-07	3.6000	3.6500	3.3700	3.5500	-0.560%	256	14,685	-37.465%
2026-05-06	3.7000	3.9000	3.5000	3.5700	-3.774%	108	14,838	-37.815%
2026-05-05	3.7500	3.7500	3.4000	3.7100	+1.366%	542	14,791	-40.162%
2026-05-04	3.6400	3.7700	3.5900	3.6600	-1.613%	491	14,614	-39.344%
2026-05-01	3.7000	3.7900	3.6500	3.7200	-6.061%	123	14,132	-40.323%
2026-04-30	3.7000	3.9600	3.7000	3.9600	+5.882%	104	14,132	-43.939%
2026-04-29	3.8000	3.8000	3.6500	3.7400	+1.081%	73	14,133	-40.642%
2026-04-28	3.9200	3.9200	3.7000	3.7000	-6.566%	63	14,087	-40.000%
2026-04-27	4.1500	4.2300	3.9600	3.9600	-2.222%	204	14,046	-43.939%
2026-04-24	3.9000	4.2200	3.9000	4.0500	+5.469%	4	14,061	-45.185%
2026-04-23	3.9200	3.9200	3.7000	3.8400	-5.185%	240	14,061	-42.188%
2026-04-22	4.2500	4.2500	3.9500	4.0500	-7.955%	24	13,969	-45.185%
2026-04-21	4.3000	4.4500	4.3000	4.4000	-3.297%	28	13,968	-49.545%
2026-04-20	4.5000	4.7000	4.5000	4.5500	+1.111%	109	13,968	-51.209%
2026-04-17	4.2000	4.5000	4.2000	4.5000	+5.140%	28	13,991	-50.667%
2026-04-16	4.3000	4.3000	4.2800	4.2800	+1.905%	6	14,011	-48.131%
2026-04-15	4.0200	4.2000	4.0200	4.2000	-3.226%	22	14,016	-47.143%
2026-04-14	4.3500	4.4000	4.3200	4.3400	+4.578%	67	14,017	-48.848%
2026-04-13	4.0500	4.2200	4.0500	4.1500	+2.217%	26	14,074	-46.506%
2026-04-10	4.3000	4.3000	4.0500	4.0600	-9.778%	112	14,058	-45.320%
2026-04-09	4.2500	4.5000	4.2500	4.5000	0.000%	7	14,161	-50.667%
2026-04-08	4.2500	4.5500	4.2000	4.5000	+2.273%	73	14,163	-50.667%
2026-04-07	4.7700	4.7700	4.2000	4.4000	-12.000%	74	14,153	-49.545%
2026-04-06	5.0000	5.1400	5.0000	5.0000	-4.398%	25	14,137	-55.600%
2026-04-02	5.3500	5.4100	5.1000	5.2300	-1.321%	57	14,121	-57.553%
2026-04-01	5.1800	5.4000	5.1500	5.3000	+6.000%	39	14,121	-58.113%
2026-03-31	5.0000	5.2500	4.9500	5.0000	+4.167%	1,284	14,160	-55.600%
2026-03-30	4.6300	4.8000	4.6300	4.8000	+4.348%	156	15,137	-53.750%
2026-03-27	4.7500	4.8500	4.5500	4.6000	-2.128%	294	15,088	-51.739%
2026-03-26	4.5500	4.8500	4.5500	4.7000	+2.620%	235	15,094	-52.766%
2026-03-25	4.6000	4.7200	4.5800	4.5800	+4.566%	10	14,997	-51.528%
2026-03-24	4.2000	4.4600	4.1500	4.3800	+1.860%	382	15,001	-49.315%
2026-03-23	4.3500	4.3500	4.3000	4.3000	-2.715%	7	15,039	-48.372%
2026-03-20	4.3600	4.4500	4.3000	4.4200	-8.866%	131	15,038	-49.774%
2026-03-19	4.7000	4.8500	4.6000	4.8500	+4.301%	12	15,157	-54.227%
2026-03-18	4.3100	4.7000	4.3100	4.6500	-2.516%	38	15,169	-52.258%
2026-03-17	4.2500	4.8000	4.2000	4.7700	+14.940%	174	15,180	-53.459%
2026-03-16	4.2500	4.2500	4.0000	4.1500	-1.190%	37	15,246	-46.506%
2026-03-13	4.3900	4.6000	4.2000	4.2000	-4.545%	60	15,240	-47.143%
2026-03-12	4.3500	4.4500	4.3000	4.4000	-2.222%	57	15,282	-49.545%
2026-03-11	4.6000	4.6500	4.4400	4.5000	+0.671%	883	15,308	-50.667%
2026-03-10	4.2500	4.5500	4.1900	4.4700	+3.953%	53	16,063	-50.336%
2026-03-09	4.0500	4.3000	4.0500	4.3000	+7.500%	23	16,112	-48.372%
2026-03-06	3.8000	4.5000	3.8000	4.0000	-1.235%	64	16,113	-44.500%
2026-03-05	3.8500	4.0500	3.8400	4.0500	-0.246%	120	16,129	-45.185%
2026-03-04	4.0500	4.1600	4.0500	4.0600	-0.976%	261	16,152	-45.320%
2026-03-03	4.2500	4.2500	4.0300	4.1000	-2.381%	62	16,388	-45.854%
2026-03-02	4.7000	4.9000	4.2000	4.2000	-9.677%	64	16,385	-47.143%
2026-02-27	4.6400	4.7500	4.6000	4.6500	+4.494%	270	16,431	-52.258%
2026-02-26	4.3900	4.4500	4.2500	4.4500	-1.111%	753	16,627	-50.112%
2026-02-25	4.2000	4.5000	4.2000	4.5000	+1.351%	57	17,321	-50.667%
2026-02-24	4.4100	4.5500	4.3000	4.4400	+3.256%	33	17,321	-50.000%
2026-02-23	3.9000	4.3500	3.9000	4.3000	+5.134%	119	17,340	-48.372%
2026-02-20	4.1000	4.1700	3.9000	4.0900	-4.662%	92	17,364	-45.721%
2026-02-19	4.4000	4.4000	4.0900	4.2900	-5.921%	84	17,297	-48.252%
2026-02-18	4.5800	4.6500	4.4900	4.5600	+0.220%	178	17,222	-51.316%
2026-02-17	4.9500	4.9500	4.5500	4.5500	-5.208%	168	17,293	-51.209%
2026-02-13	4.8500	4.9500	4.7500	4.8000	-1.031%	389	17,478	-53.750%
2026-02-12	4.6000	4.9500	4.6000	4.8500	-1.020%	147	17,478	-54.227%
2026-02-11	4.7000	5.0000	4.6000	4.9000	+1.660%	127	17,578	-54.694%
2026-02-10	4.4500	4.8200	4.4500	4.8200	+9.545%	112	17,553	-53.942%
2026-02-09	4.5000	4.5500	4.1700	4.4000	-2.222%	72	17,661	-49.545%
2026-02-06	4.4000	4.6500	4.3200	4.5000	+12.500%	290	17,707	-50.667%
2026-02-05	4.3000	4.5000	4.0000	4.0000	-5.882%	397	17,938	-44.500%
2026-02-04	3.8000	4.3500	3.8000	4.2500	+16.438%	423	18,279	-47.765%
2026-02-03	3.5700	3.7200	3.3800	3.6500	-13.095%	1,614	18,416	-39.178%
2026-02-02	4.0000	4.2200	4.0000	4.2000	+3.704%	201	19,641	-47.143%
2026-01-30	3.8000	4.1000	3.7500	4.0500	+5.195%	571	19,814	-45.185%
2026-01-29	4.0100	4.0100	3.8200	3.8500	+2.667%	464	19,315	-42.338%
2026-01-28	4.0000	4.0000	3.7500	3.7500	-9.420%	104	19,181	-40.800%
2026-01-27	3.7000	4.4500	3.7000	4.1400	+12.807%	1,002	19,100	-46.377%
2026-01-26	3.6000	3.7500	3.5300	3.6700	+1.944%	327	18,841	-39.510%
2026-01-23	3.6500	3.6500	3.5000	3.6000	+1.124%	320	18,602	-38.333%
2026-01-22	3.6000	3.7500	3.4500	3.5600	+3.488%	145	18,755	-37.640%
2026-01-21	3.4000	3.5000	3.2800	3.4400	+2.687%	132	18,793	-35.465%
2026-01-20	3.3500	3.4500	3.1000	3.3500	-2.047%	1,383	18,717	-33.731%
2026-01-16	3.6000	3.6000	3.3000	3.4200	-3.662%	588	17,144	-35.088%
2026-01-15	3.3000	3.5500	3.2100	3.5500	+6.607%	1,198	17,144	-37.465%
2026-01-14	3.1500	3.4400	3.1500	3.3300	+7.767%	295	16,145	-33.333%
2026-01-13	3.2500	3.2500	3.0500	3.0900	-3.438%	133	16,217	-28.155%
2026-01-12	3.3000	3.5400	3.1000	3.2000	0.000%	247	16,094	-30.625%
2026-01-09	3.2700	3.4000	3.2000	3.2000	-1.538%	110	15,871	-30.625%
2026-01-08	3.2000	3.3900	3.1800	3.2500	0.000%	88	15,912	-31.692%
2026-01-07	3.4500	3.5900	3.1600	3.2500	-1.515%	345	15,894	-31.692%
2026-01-06	3.3000	3.5800	3.3000	3.3000	+3.125%	246	15,796	-32.727%
2026-01-05	3.2000	3.2600	3.0900	3.2000	0.000%	135	15,612	-30.625%
2026-01-02	3.0500	3.3000	3.0100	3.2000	+4.918%	131	15,612	-30.625%
2025-12-31	3.1000	3.1000	3.0000	3.0500	-1.929%	320	15,319	-27.213%
2025-12-30	3.1000	3.1500	3.0900	3.1100	-1.270%	325	15,319	-28.617%
2025-12-29	3.1400	3.2400	3.1200	3.1500	-1.563%	124	15,091	-29.524%
2025-12-26	3.1500	3.2300	3.0500	3.2000	0.000%	434	15,058	-30.625%
2025-12-24	2.8500	3.2200	2.8500	3.2000	+3.226%	93	14,654	-30.625%
2025-12-23	3.3200	3.3200	3.0800	3.1000	-5.488%	220	14,654	-28.387%
2025-12-22	3.4000	3.4500	3.2700	3.2800	-2.090%	196	14,542	-32.317%
2025-12-19	3.2500	3.5500	3.2000	3.3500	+1.824%	1,152	14,432	-33.731%
2025-12-18	3.3000	3.4000	3.2000	3.2900	+1.231%	1,500	13,359	-32.523%
2025-12-17	3.4200	3.5000	3.2000	3.2500	-12.869%	529	12,261	-31.692%
2025-12-16	4.0000	4.0000	3.2000	3.7300	-9.024%	1,312	11,775	-40.483%
2025-12-15	3.8000	4.2200	3.7500	4.1000	+10.512%	252	10,800	-45.854%
2025-12-12	3.8000	3.8500	3.7000	3.7100	+3.056%	119	10,900	-40.162%
2025-12-11	3.6600	3.8500	3.6000	3.6000	-2.703%	189	10,964	-38.333%
2025-12-10	3.4900	3.7500	3.4900	3.7000	-7.500%	79	10,928	-40.000%
2025-12-09	3.8000	4.0000	3.4000	4.0000	+6.667%	74	10,971	-44.500%
2025-12-08	3.9500	4.0000	3.7000	3.7500	-5.779%	360	10,922	-40.800%
2025-12-05	3.6400	4.1500	3.6000	3.9800	+10.556%	597	10,752	-44.221%
2025-12-04	3.6500	3.6500	3.4500	3.6000	+2.857%	129	10,630	-38.333%
2025-12-03	3.4200	3.7000	3.4200	3.5000	+3.550%	479	10,590	-36.571%
2025-12-02	3.4000	3.4200	3.2800	3.3800	-2.029%	522	10,905	-34.320%
2025-12-01	3.7500	3.9000	3.4500	3.4500	-6.757%	527	11,188	-35.652%
2025-11-28	3.8500	3.8500	3.7000	3.7000	-1.333%	73	11,050	-40.000%
2025-11-26	3.8000	3.8000	3.6000	3.7500	-1.316%	165	11,041	-40.800%
2025-11-25	3.6500	3.8000	3.4600	3.8000	+5.556%	116	11,041	-41.579%
2025-11-24	3.5000	3.7500	3.5000	3.6000	+4.348%	325	11,064	-38.333%
2025-11-21	3.3400	3.6900	3.3400	3.4500	+9.524%	288	10,933	-35.652%
2025-11-20	3.4000	3.4500	3.0500	3.1500	-4.545%	343	11,182	-29.524%
2025-11-19	3.6600	3.6900	3.3000	3.3000	-9.589%	74	10,918	-32.727%
2025-11-18	3.6000	3.6900	3.4900	3.6500	+4.286%	99	10,867	-39.178%
2025-11-17	3.5000	3.7900	3.4000	3.5000	-2.778%	163	10,888	-36.571%
2025-11-14	3.7500	3.7500	3.3000	3.6000	-6.494%	211	10,845	-38.333%
2025-11-13	3.9000	4.2500	3.8500	3.8500	-1.028%	334	10,862	-42.338%
2025-11-12	3.7900	4.0000	3.6000	3.8900	+5.135%	430	10,965	-42.931%
2025-11-11	3.1800	3.7200	3.1300	3.7000	+21.711%	492	10,791	-40.000%
2025-11-10	3.3000	3.3000	2.8300	3.0400	-0.328%	920	10,675	-26.974%
2025-11-07	3.1000	3.1000	2.8600	3.0500	-0.974%	674	10,096	-27.213%
2025-11-06	2.9500	3.1600	2.9300	3.0800	+4.407%	637	9,530	-27.922%
2025-11-05	2.8600	3.0000	2.7500	2.9500	+4.610%	296	9,581	-24.746%
2025-11-04	3.0000	3.2800	2.7000	2.8200	-6.000%	1,347	9,311	-21.277%
2025-11-03	2.8900	3.0300	2.8300	3.0000	+1.351%	62	8,980	-26.000%
2025-10-31	2.8400	2.9800	2.8200	2.9600	+4.594%	70	8,980	-25.000%
2025-10-30	2.7500	3.0300	2.7300	2.8300	+2.536%	115	8,935	-21.555%
2025-10-29	2.8100	2.9200	2.7600	2.7600	-3.833%	91	8,872	-19.565%
2025-10-28	2.9800	3.0400	2.8200	2.8700	-3.691%	259	8,870	-22.648%
2025-10-27	2.9800	2.9800	2.9100	2.9800	+0.337%	351	8,407	-25.503%
2025-10-24	3.0500	3.0600	2.9300	2.9700	-0.336%	96	8,407	-25.253%
2025-10-23	3.0800	3.1000	2.9500	2.9800	-2.295%	406	8,338	-25.503%
2025-10-22	3.1000	3.1700	2.9500	3.0500	-1.613%	65	7,969	-27.213%
2025-10-21	2.9200	3.2000	2.9200	3.1000	-10.145%	438	7,968	-28.387%
2025-10-20	4.0600	4.0600	2.9800	3.4500	+16.949%	129	8,022	-35.652%
2025-10-17	2.7900	3.0200	2.7900	2.9500	+2.787%	301	7,984	-24.746%
2025-10-16	3.0000	3.0500	2.8700	2.8700	-4.013%	188	7,989	-22.648%
2025-10-15	3.0000	3.1500	2.9000	2.9900	-0.333%	757	7,869	-25.753%
2025-10-14	3.2000	3.2000	3.0000	3.0000	-6.250%	132	7,266	-26.000%
2025-10-13	3.2000	3.5000	3.1400	3.2000	+1.911%	1,479	7,177	-30.625%
2025-10-10	3.4100	3.5000	3.1000	3.1400	-7.647%	852	5,972	-29.299%
2025-10-09	3.6500	3.8000	3.2700	3.4000	-6.849%	641	5,440	-34.706%
2025-10-08	4.0000	4.0000	3.6200	3.6500	-10.539%	337	5,057	-39.178%
2025-10-07	4.0000	4.2000	4.0000	4.0800	-1.687%	55	5,004	-45.588%
2025-10-06	4.7200	4.7200	4.1300	4.1500	-11.514%	100	4,976	-46.506%
2025-10-03	4.6500	4.9500	4.4900	4.6900	+4.922%	468	4,943	-52.665%
2025-10-02	4.2500	4.5000	4.1800	4.4700	-0.667%	559	4,583	-50.336%
2025-10-01	3.8000	4.7000	3.6000	4.5000	+23.967%	1,105	4,202	-50.667%
2025-09-30	2.5700	3.6500	2.5700	3.6300	+41.245%	1,009	3,552	-38.843%
2025-09-29	2.4800	2.5700	2.4800	2.5700	+2.800%	274	3,147	-13.619%
2025-09-26	2.5500	2.5500	2.4500	2.5000	-1.961%	684	3,010	-11.200%
2025-09-25	2.7500	2.7500	2.4800	2.5500	-5.556%	559	2,356	-12.941%
2025-09-24	2.7800	2.8000	2.6200	2.7000	+2.662%	662	1,887	-17.778%
2025-09-23	2.4100	2.7500	2.4100	2.6300	+6.048%	1,300	1,381	-15.589%
2025-09-22	2.5900	2.8700	2.4500	2.4800	+2.905%	423	590	-10.484%
2025-09-19	2.4500	2.4500	2.2500	2.4100	-2.823%	37	298	-7.884%
2025-09-18	2.4300	2.5200	2.4300	2.4800	+2.479%	51	270	-10.484%
2025-09-17	2.4500	2.6000	2.4000	2.4200	+1.255%	108	229	-8.264%
2025-09-16	2.4000	2.4400	2.3200	2.3900	+1.702%	168	146	-7.113%
2025-09-15	2.2500	2.4000	2.2500	2.3500	0.000%	40	40	-5.532%