Dark

PFE20280121C30
PFE Jan 21 2028 30.00 Call (PFE280121C00030000)
option OPRA

EOD

Jul 7, 2026

1.00+13.636%(+0.12)777

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.9500	1.0300	0.9400	1.0000	+13.636%	777	26,867	0.000%
2026-07-06	0.8500	0.9500	0.8100	0.8800	-13.725%	447	26,098	+13.636%
2026-07-02	0.9800	1.0300	0.9500	1.0200	+10.870%	501	25,561	-1.961%
2026-07-01	0.9900	1.0000	0.8600	0.9200	-5.155%	342	25,561	+8.696%
2026-06-30	1.0000	1.0000	0.9300	0.9700	-9.346%	171	25,336	+3.093%
2026-06-29	1.0000	1.0900	0.9400	1.0700	+10.309%	612	25,343	-6.542%
2026-06-26	0.8600	1.0500	0.8600	0.9700	+14.118%	416	25,079	+3.093%
2026-06-25	0.9600	0.9800	0.8400	0.8500	-9.574%	571	24,741	+17.647%
2026-06-24	1.2200	1.2200	0.9200	0.9400	-20.339%	494	24,559	+6.383%
2026-06-23	1.2000	1.2900	1.1500	1.1800	-9.231%	242	24,216	-15.254%
2026-06-22	1.3500	1.3500	1.2000	1.3000	-5.109%	211	24,142	-23.077%
2026-06-18	1.4500	1.5000	1.2800	1.3700	-16.970%	1,560	22,548	-27.007%
2026-06-17	1.5500	1.7100	1.5500	1.6500	+4.430%	653	22,548	-39.394%
2026-06-16	1.6000	1.6500	1.5000	1.5800	-5.389%	119	22,548	-36.709%
2026-06-15	1.7500	1.8000	1.6200	1.6700	-2.339%	210	22,460	-40.120%
2026-06-12	1.8000	1.8200	1.6400	1.7100	-3.390%	220	22,460	-41.520%
2026-06-11	1.7000	1.8600	1.6800	1.7700	+14.194%	206	22,460	-43.503%
2026-06-10	1.6000	1.6300	1.5100	1.5500	-6.061%	161	22,576	-35.484%
2026-06-09	1.5800	1.6500	1.5300	1.6500	+4.430%	101	22,601	-39.394%
2026-06-08	1.7200	1.8200	1.5400	1.5800	-7.602%	215	22,630	-36.709%
2026-06-05	1.7200	1.8200	1.6900	1.7100	+4.908%	128	22,579	-41.520%
2026-06-04	1.6500	1.7200	1.6000	1.6300	+5.161%	232	22,624	-38.650%
2026-06-03	1.5400	1.6300	1.5200	1.5500	0.000%	176	22,756	-35.484%
2026-06-02	1.5900	1.6300	1.4500	1.5500	-1.899%	712	22,702	-35.484%
2026-06-01	1.6800	1.7500	1.5200	1.5800	-12.707%	173	22,049	-36.709%
2026-05-29	1.8000	1.8100	1.6800	1.8100	+1.685%	396	21,899	-44.751%
2026-05-28	1.8500	1.8600	1.7300	1.7800	-1.111%	537	21,740	-43.820%
2026-05-27	1.7300	1.9600	1.7300	1.8000	+5.263%	565	21,287	-44.444%
2026-05-26	1.6300	1.7400	1.6300	1.7100	+2.395%	84	20,908	-41.520%
2026-05-22	1.7500	1.7900	1.6400	1.6700	0.000%	266	20,842	-40.120%
2026-05-21	1.6200	1.7600	1.6200	1.6700	+1.212%	39	20,786	-40.120%
2026-05-20	1.5500	1.7100	1.5500	1.6500	+2.484%	190	20,786	-39.394%
2026-05-19	1.4300	1.7600	1.4300	1.6100	+7.333%	57	20,628	-37.888%
2026-05-18	1.5700	1.6700	1.4400	1.5000	-3.846%	332	20,628	-33.333%
2026-05-15	1.7000	1.7100	1.5000	1.5600	-11.364%	655	20,628	-35.897%
2026-05-14	1.7000	1.7900	1.7000	1.7600	-0.565%	1,005	20,640	-43.182%
2026-05-13	1.8000	1.8400	1.6600	1.7700	+1.143%	177	20,159	-43.503%
2026-05-12	1.7500	1.8700	1.7000	1.7500	+2.941%	148	20,159	-42.857%
2026-05-11	1.7600	1.8300	1.6500	1.7000	+3.030%	670	20,159	-41.176%
2026-05-08	1.7700	1.8400	1.6200	1.6500	-6.250%	539	20,021	-39.394%
2026-05-07	1.6500	1.8000	1.6200	1.7600	+0.571%	329	20,020	-43.182%
2026-05-06	1.8500	1.9500	1.6400	1.7500	-7.895%	728	19,804	-42.857%
2026-05-05	1.9600	1.9600	1.7300	1.9000	+2.151%	687	19,543	-47.368%
2026-05-04	1.8200	1.9300	1.8100	1.8600	-1.587%	314	19,446	-46.237%
2026-05-01	1.9700	2.0600	1.8800	1.8900	-6.897%	325	19,097	-47.090%
2026-04-30	2.1200	2.1300	2.0300	2.0300	+8.556%	61	19,097	-50.739%
2026-04-29	1.9300	2.0600	1.8700	1.8700	-1.579%	105	19,090	-46.524%
2026-04-28	2.1000	2.1100	1.9000	1.9000	-9.524%	332	19,049	-47.368%
2026-04-27	2.1900	2.3000	2.0900	2.1000	-2.326%	57	18,754	-52.381%
2026-04-24	2.0900	2.2500	2.0100	2.1500	+9.694%	90	18,769	-53.488%
2026-04-23	2.0300	2.0400	1.8900	1.9600	-6.667%	980	18,725	-48.980%
2026-04-22	2.3300	2.3300	2.0700	2.1000	-8.696%	289	19,276	-52.381%
2026-04-21	2.3700	2.4400	2.2600	2.3000	-5.738%	141	19,131	-56.522%
2026-04-20	2.4400	2.5800	2.4400	2.4400	+2.092%	67	19,131	-59.016%
2026-04-17	2.2800	2.4300	2.2000	2.3900	+4.825%	35	19,143	-58.159%
2026-04-16	2.4000	2.4000	2.2800	2.2800	-1.724%	86	19,161	-56.140%
2026-04-15	2.2800	2.3700	2.2100	2.3200	+0.870%	152	19,081	-56.897%
2026-04-14	2.3100	2.4000	2.2500	2.3000	-3.361%	93	18,953	-56.522%
2026-04-13	2.1800	2.5000	2.1300	2.3800	+10.185%	247	18,880	-57.983%
2026-04-10	2.2900	2.2900	2.1000	2.1600	-6.087%	83	18,819	-53.704%
2026-04-09	2.2800	2.4500	2.2800	2.3000	-6.883%	176	18,778	-56.522%
2026-04-08	2.3900	2.4700	2.2000	2.4700	+4.219%	90	18,613	-59.514%
2026-04-07	2.6000	2.6000	2.2400	2.3700	-14.130%	227	18,607	-57.806%
2026-04-06	2.8100	2.9500	2.7100	2.7600	-4.828%	57	18,426	-63.768%
2026-04-02	3.0600	3.2000	2.9000	2.9000	-4.918%	158	18,474	-65.517%
2026-04-01	2.9000	3.0500	2.8400	3.0500	+7.774%	163	18,474	-67.213%
2026-03-31	2.6800	2.9400	2.6800	2.8300	+4.044%	714	18,443	-64.664%
2026-03-30	2.6000	2.7200	2.5500	2.7200	+13.333%	122	18,361	-63.235%
2026-03-27	2.6300	2.6900	2.4000	2.4000	-9.434%	576	18,417	-58.333%
2026-03-26	2.5900	2.7000	2.5900	2.6500	+1.923%	461	18,651	-62.264%
2026-03-25	2.4600	2.6100	2.4600	2.6000	+6.996%	136	18,631	-61.538%
2026-03-24	2.2400	2.4300	2.2400	2.4300	+2.966%	377	18,732	-58.848%
2026-03-23	2.5000	2.5200	2.3000	2.3600	-3.673%	192	18,646	-57.627%
2026-03-20	2.6500	2.7500	2.3700	2.4500	-8.582%	388	18,495	-59.184%
2026-03-19	2.6500	2.7400	2.5000	2.6800	+3.077%	632	18,712	-62.687%
2026-03-18	2.5200	2.6000	2.4000	2.6000	+0.386%	159	18,564	-61.538%
2026-03-17	2.3800	2.6300	2.3800	2.5900	+14.097%	699	18,412	-61.390%
2026-03-16	2.3100	2.3600	2.1600	2.2700	-4.622%	560	18,537	-55.947%
2026-03-13	2.3900	2.4000	2.3800	2.3800	-2.857%	29	18,698	-57.983%
2026-03-12	2.5000	2.5000	2.3500	2.4500	-2.778%	49	18,698	-59.184%
2026-03-11	2.4800	2.6000	2.4000	2.5200	+8.155%	228	18,677	-60.317%
2026-03-10	2.5500	2.5500	2.2500	2.3300	+0.866%	157	18,879	-57.082%
2026-03-09	2.1800	2.3200	2.1800	2.3100	-7.600%	141	18,802	-56.710%
2026-03-06	2.1000	2.6000	2.0000	2.5000	+17.371%	328	18,891	-60.000%
2026-03-05	2.0100	2.2100	2.0100	2.1300	-4.054%	43	19,079	-53.052%
2026-03-04	2.2000	2.3000	2.1300	2.2200	-3.478%	681	19,095	-54.955%
2026-03-03	2.3000	2.3700	2.1300	2.3000	-11.538%	541	19,099	-56.522%
2026-03-02	2.5300	2.6000	2.4600	2.6000	-0.383%	184	19,009	-61.538%
2026-02-27	2.5000	2.6500	2.3500	2.6100	+6.531%	506	18,972	-61.686%
2026-02-26	2.3000	2.4500	2.2800	2.4500	+2.083%	170	18,734	-59.184%
2026-02-25	2.0400	2.4000	2.0400	2.4000	-2.439%	45	18,911	-58.333%
2026-02-24	2.4300	2.5500	2.3500	2.4600	+6.494%	24	18,911	-59.350%
2026-02-23	2.1900	2.3900	2.1900	2.3100	+2.667%	241	18,914	-56.710%
2026-02-20	2.1100	2.2500	2.0700	2.2500	-2.174%	229	18,861	-55.556%
2026-02-19	2.3500	2.3900	2.1700	2.3000	-8.000%	677	18,664	-56.522%
2026-02-18	2.5600	2.6000	2.4500	2.5000	0.000%	265	18,706	-60.000%
2026-02-17	2.6500	2.7000	2.4600	2.5000	-6.716%	264	18,478	-60.000%
2026-02-13	2.7000	2.7500	2.6700	2.6800	-0.372%	120	18,452	-62.687%
2026-02-12	2.6700	2.7400	2.6200	2.6900	-1.465%	32	18,452	-62.825%
2026-02-11	2.3300	2.8400	2.3300	2.7300	+5.814%	120	18,452	-63.370%
2026-02-10	2.5200	2.6600	2.4500	2.5800	+7.054%	386	18,393	-61.240%
2026-02-09	2.4200	2.5200	2.2800	2.4100	-2.033%	317	18,501	-58.506%
2026-02-06	2.3500	2.5800	2.3500	2.4600	+6.957%	435	18,259	-59.350%
2026-02-05	2.2600	2.4700	2.2500	2.3000	+0.877%	963	18,150	-56.522%
2026-02-04	2.1200	2.3000	2.0800	2.2800	+15.736%	305	18,479	-56.140%
2026-02-03	2.0500	2.0500	1.7500	1.9700	-14.348%	730	18,372	-49.239%
2026-02-02	2.2100	2.3000	2.2000	2.3000	+4.072%	327	18,283	-56.522%
2026-01-30	2.1000	2.2400	2.0000	2.2100	+4.739%	320	18,507	-54.751%
2026-01-29	2.0600	2.2000	2.0000	2.1100	+2.927%	185	18,496	-52.607%
2026-01-28	2.1500	2.2300	1.9800	2.0500	-8.889%	199	18,473	-51.220%
2026-01-27	2.0600	2.3500	2.0300	2.2500	+12.500%	210	18,489	-55.556%
2026-01-26	1.8800	2.0000	1.8400	2.0000	+5.263%	164	18,586	-50.000%
2026-01-23	1.8700	1.9400	1.8200	1.9000	+2.703%	224	18,577	-47.368%
2026-01-22	1.7600	2.0000	1.7600	1.8500	-2.632%	743	18,485	-45.946%
2026-01-21	1.7300	1.9000	1.7300	1.9000	+7.955%	176	18,987	-47.368%
2026-01-20	1.6400	1.8100	1.6400	1.7600	-3.297%	362	18,939	-43.182%
2026-01-16	1.9000	1.9000	1.7700	1.8200	-1.622%	64	18,855	-45.055%
2026-01-15	1.7300	1.9100	1.7200	1.8500	+2.778%	121	18,855	-45.946%
2026-01-14	1.6500	1.8300	1.6500	1.8000	+9.756%	275	18,867	-44.444%
2026-01-13	1.7100	1.7100	1.5800	1.6400	-6.286%	332	18,730	-39.024%
2026-01-12	1.7300	1.8800	1.6000	1.7500	-0.568%	188	18,533	-42.857%
2026-01-09	1.7600	1.7600	1.6600	1.7600	+4.762%	102	18,434	-43.182%
2026-01-08	1.6900	1.8000	1.6600	1.6800	-1.176%	14	18,427	-40.476%
2026-01-07	1.8200	1.9200	1.6800	1.7000	-1.734%	119	18,425	-41.176%
2026-01-06	1.8500	1.9500	1.7200	1.7300	+1.765%	441	18,449	-42.197%
2026-01-05	1.7300	1.7800	1.6000	1.7000	+1.190%	1,949	18,487	-41.176%
2026-01-02	1.6100	1.7700	1.6100	1.6800	+3.067%	126	16,731	-40.476%
2025-12-31	1.6500	1.6600	1.5700	1.6300	-2.395%	588	16,538	-38.650%
2025-12-30	1.6500	1.6800	1.6200	1.6700	-1.765%	262	16,538	-40.120%
2025-12-29	1.7300	1.7500	1.6700	1.7000	-2.857%	71	16,401	-41.176%
2025-12-26	1.7400	1.7700	1.6600	1.7500	+0.575%	378	16,354	-42.857%
2025-12-24	1.7300	1.7500	1.7000	1.7400	+3.571%	163	16,270	-42.529%
2025-12-23	1.8100	1.8100	1.6800	1.6800	-8.197%	88	16,270	-40.476%
2025-12-22	1.7400	1.9000	1.7400	1.8300	+1.667%	139	16,234	-45.355%
2025-12-19	1.8000	1.9200	1.7000	1.8000	-2.174%	400	16,176	-44.444%
2025-12-18	1.7600	1.8400	1.7600	1.8400	-0.541%	15	15,901	-45.652%
2025-12-17	2.0200	2.0200	1.8000	1.8500	-8.867%	127	15,888	-45.946%
2025-12-16	2.1800	2.1800	1.7500	2.0300	-13.617%	954	15,837	-50.739%
2025-12-15	2.2000	2.4600	2.1900	2.3500	+11.374%	109	15,291	-57.447%
2025-12-12	2.0600	2.1500	2.0600	2.1100	+4.975%	117	15,316	-52.607%
2025-12-11	2.1000	2.1500	2.0000	2.0100	-3.828%	28	15,311	-50.249%
2025-12-10	1.9300	2.1000	1.8800	2.0900	+9.424%	316	15,306	-52.153%
2025-12-09	2.0600	2.1200	1.8600	1.9100	-9.479%	182	15,011	-47.644%
2025-12-08	2.1500	2.2400	2.1100	2.1100	-4.091%	115	14,952	-52.607%
2025-12-05	2.0600	2.2000	2.0000	2.2000	+10.000%	451	14,901	-54.545%
2025-12-04	2.0500	2.0500	1.9200	2.0000	-0.498%	74	15,179	-50.000%
2025-12-03	1.9000	2.0900	1.9000	2.0100	+6.915%	249	15,114	-50.249%
2025-12-02	1.8700	1.9300	1.8100	1.8800	-0.529%	152	15,073	-46.809%
2025-12-01	2.1500	2.1500	1.8800	1.8900	-9.135%	294	14,931	-47.090%
2025-11-28	2.1200	2.1200	2.0800	2.0800	-0.952%	301	14,823	-51.923%
2025-11-26	2.1500	2.1500	2.0700	2.1000	-1.408%	308	14,701	-52.381%
2025-11-25	2.1600	2.2300	2.0600	2.1300	+3.902%	106	14,701	-53.052%
2025-11-24	2.0000	2.0500	1.8800	2.0500	+7.895%	24	14,769	-51.220%
2025-11-21	1.7700	2.1000	1.7400	1.9000	+9.195%	470	14,759	-47.368%
2025-11-20	1.9500	1.9500	1.6900	1.7400	-11.675%	132	14,636	-42.529%
2025-11-19	2.1000	2.1200	1.8200	1.9700	-5.288%	76	14,544	-49.239%
2025-11-18	2.0500	2.1400	1.9000	2.0800	+1.463%	213	14,516	-51.923%
2025-11-17	1.8700	2.2000	1.8700	2.0500	+2.500%	81	14,432	-51.220%
2025-11-14	2.1500	2.2100	1.9100	2.0000	-9.091%	166	14,396	-50.000%
2025-11-13	2.2100	2.5100	2.1600	2.2000	-2.222%	1,321	14,269	-54.545%
2025-11-12	2.1000	2.3500	2.0600	2.2500	+9.756%	378	14,179	-55.556%
2025-11-11	1.7000	2.0500	1.7000	2.0500	+20.588%	573	13,987	-51.220%
2025-11-10	1.7800	1.8200	1.5200	1.7000	+4.294%	731	14,241	-41.176%
2025-11-07	1.7200	1.7700	1.5100	1.6300	-4.118%	626	14,025	-38.650%
2025-11-06	1.6200	1.7600	1.6000	1.7000	+4.938%	342	14,135	-41.176%
2025-11-05	1.5700	1.6700	1.4900	1.6200	0.000%	283	14,215	-38.272%
2025-11-04	1.8100	1.8100	1.5000	1.6200	-1.220%	1,810	13,983	-38.272%
2025-11-03	1.5900	1.6400	1.5500	1.6400	+7.190%	81	14,341	-39.024%
2025-10-31	1.6000	1.6800	1.5300	1.5300	+3.378%	66	14,341	-34.641%
2025-10-30	1.5200	1.7400	1.4500	1.4800	-3.268%	260	14,320	-32.432%
2025-10-29	1.6000	1.6400	1.5300	1.5300	-4.375%	251	14,223	-34.641%
2025-10-28	1.6400	1.6500	1.5500	1.6000	-2.439%	169	13,988	-37.500%
2025-10-27	1.6700	1.6700	1.5700	1.6400	0.000%	237	13,728	-39.024%
2025-10-24	1.7000	1.7500	1.5300	1.6400	-10.383%	12,376	13,728	-39.024%
2025-10-23	1.7000	1.8300	1.6300	1.8300	+8.929%	219	16,508	-45.355%
2025-10-22	1.7000	1.7400	1.6600	1.6800	-0.592%	95	16,441	-40.476%
2025-10-21	1.7000	1.7400	1.5800	1.6900	+1.198%	82	16,414	-40.828%
2025-10-20	1.7300	1.7300	1.6500	1.6700	-1.765%	347	16,352	-40.120%
2025-10-17	1.5900	1.7700	1.5400	1.7000	+4.938%	282	16,063	-41.176%
2025-10-16	1.6900	1.7100	1.6100	1.6200	-3.571%	113	15,826	-38.272%
2025-10-15	1.5800	1.8100	1.5800	1.6800	-1.176%	412	15,789	-40.476%
2025-10-14	1.8000	1.8000	1.6800	1.7000	-3.955%	194	15,751	-41.176%
2025-10-13	1.8300	1.8600	1.7200	1.7700	-0.562%	1,224	15,564	-43.503%
2025-10-10	1.9500	2.0000	1.7300	1.7800	-7.292%	331	14,598	-43.820%
2025-10-09	2.1200	2.1500	1.9200	1.9200	-6.341%	384	14,375	-47.917%
2025-10-08	2.3800	2.4100	2.0300	2.0500	-12.393%	834	14,005	-51.220%
2025-10-07	2.3200	2.4500	2.3200	2.3400	-4.490%	181	13,214	-57.265%
2025-10-06	2.7900	2.7900	2.4000	2.4500	-12.500%	140	13,189	-59.184%
2025-10-03	2.6500	3.0000	2.5800	2.8000	+6.870%	292	13,129	-64.286%
2025-10-02	2.6900	2.6900	2.4000	2.6200	+2.745%	1,415	13,038	-61.832%
2025-10-01	2.1000	2.7500	2.0500	2.5500	+27.500%	1,228	12,513	-60.784%
2025-09-30	1.3200	2.0500	1.3200	2.0000	+43.885%	851	12,672	-50.000%
2025-09-29	1.3900	1.4100	1.3300	1.3900	+5.303%	60	12,180	-28.058%
2025-09-26	1.3500	1.4200	1.2900	1.3200	-2.222%	1,006	12,141	-24.242%
2025-09-25	1.5000	1.5000	1.3000	1.3500	-6.897%	922	11,654	-25.926%
2025-09-24	1.4400	1.5200	1.3800	1.4500	+3.571%	945	11,279	-31.034%
2025-09-23	1.2000	1.5800	1.2000	1.4000	+15.702%	10,744	10,809	-28.571%
2025-09-22	1.2100	1.3800	1.2100	1.2100	0.000%	176	613	-17.355%
2025-09-19	1.1400	1.2100	0.9900	1.2100	+0.833%	95	579	-17.355%
2025-09-18	1.1800	1.2300	1.0900	1.2000	+1.695%	129	524	-16.667%
2025-09-17	1.3200	1.3200	1.1800	1.1800	+2.609%	8	482	-15.254%
2025-09-16	1.1900	1.1900	1.0700	1.1500	-14.815%	500	476	-13.043%
2025-09-15	1.3500	1.3500	1.3500	1.3500	0.000%	1	1	-25.926%