Dark

PFE20280121C32
PFE Jan 21 2028 32.00 Call (PFE280121C00032000)
option OPRA

EOD

Jul 7, 2026

0.6700+6.349%(+0.0400)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.6900	0.7200	0.6500	0.6700	+6.349%	127	10,169	0.000%
2026-07-06	0.6400	0.6600	0.5800	0.6300	-12.500%	151	10,186	+6.349%
2026-07-02	0.6900	0.7500	0.6900	0.7200	+5.882%	407	9,912	-6.944%
2026-07-01	0.6900	0.7200	0.6200	0.6800	-4.225%	380	9,912	-1.471%
2026-06-30	0.7100	0.7400	0.6800	0.7100	-5.333%	131	9,604	-5.634%
2026-06-29	0.7600	0.7600	0.6700	0.7500	+4.167%	742	9,485	-10.667%
2026-06-26	0.6600	0.7400	0.6600	0.7200	+20.000%	143	9,091	-6.944%
2026-06-25	0.7200	0.7400	0.6000	0.6000	-16.667%	430	9,071	+11.667%
2026-06-24	0.9200	0.9200	0.6500	0.7200	-17.241%	262	8,879	-6.944%
2026-06-23	0.9200	0.9200	0.7800	0.8700	-8.421%	726	8,651	-22.989%
2026-06-22	1.0000	1.0000	0.9000	0.9500	-2.062%	63	8,189	-29.474%
2026-06-18	1.0900	1.1500	0.9300	0.9700	-22.400%	401	8,190	-30.928%
2026-06-17	1.1200	1.2500	1.1200	1.2500	+8.696%	33	8,190	-46.400%
2026-06-16	1.1700	1.1700	1.1300	1.1500	-7.258%	49	8,190	-41.739%
2026-06-15	1.3500	1.3500	1.2400	1.2400	-7.463%	7	8,178	-45.968%
2026-06-12	1.3400	1.3400	1.3400	1.3400	-0.741%	1	8,178	-50.000%
2026-06-11	1.3000	1.3700	1.2500	1.3500	+8.000%	66	8,178	-50.370%
2026-06-10	1.2500	1.2500	1.2500	1.2500	+7.759%	5	8,162	-46.400%
2026-06-09	1.1600	1.1600	1.1600	1.1600	+3.571%	16	8,157	-42.241%
2026-06-08	1.3400	1.3400	1.1200	1.1200	-13.178%	136	8,173	-40.179%
2026-06-05	1.3100	1.3500	1.2500	1.2900	+4.878%	178	8,057	-48.062%
2026-06-04	1.2100	1.2700	1.2000	1.2300	+3.361%	11	7,940	-45.528%
2026-06-03	1.1700	1.1900	1.1600	1.1900	-2.459%	7	7,940	-43.697%
2026-06-02	1.0600	1.2200	1.0600	1.2200	0.000%	364	7,940	-45.082%
2026-06-01	1.1500	1.2900	1.1500	1.2200	-9.630%	237	7,722	-45.082%
2026-05-29	1.3500	1.3500	1.3500	1.3500	+3.846%	10	7,602	-50.370%
2026-05-28	1.3500	1.3800	1.3000	1.3000	-4.412%	124	7,602	-48.462%
2026-05-27	1.5000	1.5000	1.2600	1.3600	+9.677%	48	7,608	-50.735%
2026-05-26	1.2400	1.2400	1.2400	1.2400	-0.800%	150	7,598	-45.968%
2026-05-22	1.2500	1.3200	1.2500	1.2500	0.000%	806	7,548	-46.400%
2026-05-21	1.1500	1.2600	1.1500	1.2500	-3.101%	79	8,114	-46.400%
2026-05-20	1.2800	1.3000	1.2000	1.2900	+12.174%	9	8,114	-48.062%
2026-05-19	1.1400	1.2400	1.1400	1.1500	+4.545%	144	8,089	-41.739%
2026-05-18	1.1200	1.1500	1.0900	1.1000	-2.655%	84	8,089	-39.091%
2026-05-15	1.2800	1.2800	1.0700	1.1300	-12.403%	83	8,089	-40.708%
2026-05-14	1.3500	1.3500	1.2700	1.2900	-2.273%	32	8,027	-48.062%
2026-05-13	1.2700	1.3200	1.2700	1.3200	-2.941%	101	8,143	-49.242%
2026-05-12	1.2900	1.3800	1.2900	1.3600	+5.426%	99	8,143	-50.735%
2026-05-11	1.2600	1.4500	1.2000	1.2900	-1.527%	38	8,143	-48.062%
2026-05-08	1.2900	1.3100	1.2300	1.3100	-2.239%	7	8,087	-48.855%
2026-05-07	1.2900	1.3500	1.1100	1.3400	+5.512%	691	8,088	-50.000%
2026-05-06	1.4000	1.4000	1.2400	1.2700	-7.299%	263	7,707	-47.244%
2026-05-05	1.5400	1.5400	1.1900	1.3700	-3.521%	112	7,548	-51.095%
2026-05-04	1.4300	1.5100	1.4000	1.4200	-2.740%	152	7,514	-52.817%
2026-05-01	1.4700	1.5600	1.4300	1.4600	-2.667%	501	7,169	-54.110%
2026-04-30	1.4800	1.7300	1.4800	1.5000	+3.448%	58	7,169	-55.333%
2026-04-29	1.4600	1.5100	1.4400	1.4500	-4.605%	88	7,164	-53.793%
2026-04-28	1.5400	1.5400	1.4100	1.5200	-8.434%	156	7,163	-55.921%
2026-04-27	1.6600	1.6600	1.6600	1.6600	-1.775%	1	7,052	-59.639%
2026-04-24	1.5200	1.6900	1.5200	1.6900	+13.423%	13	7,053	-60.355%
2026-04-23	1.5300	1.5700	1.3800	1.4900	-6.875%	39	7,062	-55.034%
2026-04-22	1.7000	1.7000	1.5800	1.6000	-12.088%	127	7,051	-58.125%
2026-04-21	1.7800	1.8400	1.7400	1.8200	-4.712%	260	7,260	-63.187%
2026-04-20	1.8400	1.9700	1.8300	1.9100	+1.596%	19	7,260	-64.921%
2026-04-17	1.8200	1.8800	1.7000	1.8800	+4.444%	19	7,268	-64.362%
2026-04-16	1.9800	1.9800	1.7000	1.8000	-3.226%	10	7,255	-62.778%
2026-04-15	1.7300	1.8600	1.6700	1.8600	+4.494%	44	7,257	-63.978%
2026-04-14	1.7800	1.8600	1.7800	1.7800	-0.559%	103	7,242	-62.360%
2026-04-13	1.6300	1.8600	1.6300	1.7900	+8.485%	19	7,223	-62.570%
2026-04-10	1.7000	1.7900	1.6500	1.6500	-3.509%	26	7,221	-59.394%
2026-04-09	1.6800	1.8400	1.6800	1.7100	-8.065%	11	7,220	-60.819%
2026-04-08	1.6700	1.8600	1.6700	1.8600	-2.105%	47	7,224	-63.978%
2026-04-07	1.9500	1.9500	1.7800	1.9000	-18.455%	350	7,202	-64.737%
2026-04-06	2.2300	2.3300	2.1800	2.3300	-4.898%	7	6,936	-71.245%
2026-04-02	2.5000	2.5000	2.2700	2.4500	0.000%	51	6,935	-72.653%
2026-04-01	2.2600	2.5000	2.1700	2.4500	+15.023%	34	6,935	-72.653%
2026-03-31	2.2100	2.4000	2.1300	2.1300	0.000%	51	6,917	-68.545%
2026-03-30	1.8900	2.1300	1.8900	2.1300	+10.363%	58	6,896	-68.545%
2026-03-27	2.0300	2.0800	1.8500	1.9300	-5.854%	54	6,896	-65.285%
2026-03-26	2.1200	2.2000	2.0300	2.0500	+2.500%	61	6,929	-67.317%
2026-03-25	1.7400	2.0000	1.7400	2.0000	+8.696%	65	6,894	-66.500%
2026-03-24	1.7500	1.8800	1.7500	1.8400	+2.793%	23	6,902	-63.587%
2026-03-23	1.9700	1.9700	1.7800	1.7900	-5.291%	33	6,894	-62.570%
2026-03-20	2.0100	2.1200	1.8900	1.8900	-12.093%	17	6,895	-64.550%
2026-03-19	2.0400	2.1500	1.9000	2.1500	+5.911%	15	6,894	-68.837%
2026-03-18	1.9000	2.0400	1.8500	2.0300	-3.333%	34	6,899	-66.995%
2026-03-17	1.8500	2.1000	1.8400	2.1000	+17.978%	145	6,905	-68.095%
2026-03-16	1.7800	1.8600	1.6700	1.7800	-5.820%	232	6,913	-62.360%
2026-03-13	1.8800	1.8900	1.8800	1.8900	0.000%	3	6,891	-64.550%
2026-03-12	1.8300	1.9100	1.7500	1.8900	-6.436%	6	6,890	-64.550%
2026-03-11	1.9000	2.0400	1.9000	2.0200	+1.000%	304	6,890	-66.832%
2026-03-10	2.0100	2.0100	1.8500	2.0000	+11.111%	321	6,978	-66.500%
2026-03-09	1.7700	1.8600	1.7200	1.8000	+1.695%	9	6,997	-62.778%
2026-03-06	1.5700	1.7700	1.5700	1.7700	+6.627%	15	6,996	-62.147%
2026-03-05	1.5700	1.7100	1.5700	1.6600	-3.488%	46	6,996	-59.639%
2026-03-04	1.7000	1.7900	1.6400	1.7200	-4.444%	169	6,995	-61.047%
2026-03-03	1.8200	1.8400	1.6700	1.8000	0.000%	61	6,912	-62.778%
2026-03-02	1.9900	2.0600	1.7200	1.8000	-11.765%	36	6,878	-62.778%
2026-02-27	1.8300	2.0500	1.8000	2.0400	+11.475%	19	6,850	-67.157%
2026-02-26	1.9000	1.9300	1.7900	1.8300	-3.175%	11	6,836	-63.388%
2026-02-25	1.8600	1.8900	1.7700	1.8900	-1.047%	5	6,835	-64.550%
2026-02-24	1.8100	1.9500	1.8100	1.9100	+3.243%	17	6,835	-64.921%
2026-02-23	1.7000	1.8900	1.7000	1.8500	+4.520%	50	6,834	-63.784%
2026-02-20	1.6800	1.7700	1.6600	1.7700	-1.117%	39	6,850	-62.147%
2026-02-19	2.0000	2.0000	1.7300	1.7900	-9.596%	23	6,875	-62.570%
2026-02-18	2.0300	2.0600	1.9000	1.9800	+2.591%	25	6,874	-66.162%
2026-02-17	2.2000	2.2000	1.8900	1.9300	-7.212%	29	6,875	-65.285%
2026-02-13	2.1000	2.1300	2.0500	2.0800	-3.256%	110	6,849	-67.788%
2026-02-12	2.0500	2.2000	2.0500	2.1500	+7.500%	9	6,849	-68.837%
2026-02-11	2.0500	2.2000	2.0000	2.0000	+0.503%	83	6,847	-66.500%
2026-02-10	1.7600	2.0500	1.7600	1.9900	+7.568%	159	6,766	-66.332%
2026-02-09	2.0500	2.0500	1.7400	1.8500	-5.128%	69	6,765	-63.784%
2026-02-06	1.7600	1.9500	1.7600	1.9500	+2.094%	216	6,740	-65.641%
2026-02-05	1.8500	1.9900	1.7000	1.9100	+2.139%	74	6,711	-64.921%
2026-02-04	1.5300	1.8900	1.5300	1.8700	+33.571%	151	6,741	-64.171%
2026-02-03	1.4800	1.5000	1.3800	1.4000	-19.075%	54	6,716	-52.143%
2026-02-02	1.7000	1.7900	1.6200	1.7300	+1.170%	25	6,712	-61.272%
2026-01-30	1.6400	1.7900	1.6400	1.7100	+4.908%	24	6,717	-60.819%
2026-01-29	1.5400	1.6400	1.5300	1.6300	+1.875%	27	6,722	-58.896%
2026-01-28	1.6400	1.6400	1.6000	1.6000	-7.514%	52	6,712	-58.125%
2026-01-27	1.5500	1.8700	1.5500	1.7300	+13.072%	138	6,665	-61.272%
2026-01-26	1.5000	1.5400	1.4000	1.5300	+5.517%	421	6,567	-56.209%
2026-01-23	1.4500	1.4500	1.4500	1.4500	-1.361%	1	6,243	-53.793%
2026-01-22	1.5000	1.5600	1.4000	1.4700	+8.088%	62	6,242	-54.422%
2026-01-21	1.2600	1.4100	1.2600	1.3600	+4.615%	35	6,187	-50.735%
2026-01-20	1.2300	1.4000	1.2200	1.3000	-4.412%	112	6,169	-48.462%
2026-01-16	1.3600	1.3600	1.3600	1.3600	-5.556%	40	6,017	-50.735%
2026-01-15	1.3300	1.4400	1.2100	1.4400	+5.109%	42	6,017	-53.472%
2026-01-14	1.3500	1.3800	1.3400	1.3700	+9.600%	13	6,009	-51.095%
2026-01-13	1.2400	1.2700	1.2400	1.2500	0.000%	87	5,999	-46.400%
2026-01-12	1.3900	1.3900	1.2500	1.2500	-6.716%	51	6,052	-46.400%
2026-01-09	1.3400	1.3400	1.3400	1.3400	+1.515%	1	6,004	-50.000%
2026-01-08	1.3400	1.4000	1.3000	1.3200	-0.752%	31	6,005	-49.242%
2026-01-07	1.3300	1.3300	1.3200	1.3300	-1.481%	32	5,979	-49.624%
2026-01-06	1.4000	1.4400	1.3500	1.3500	+3.846%	105	5,978	-50.370%
2026-01-05	1.3400	1.3400	1.1700	1.3000	-2.256%	171	5,896	-48.462%
2026-01-02	1.2000	1.3300	1.2000	1.3300	+9.016%	16	5,827	-49.624%
2025-12-31	1.2600	1.2700	1.2100	1.2200	-5.426%	610	5,319	-45.082%
2025-12-30	1.3400	1.3400	1.2800	1.2900	-3.008%	151	5,319	-48.062%
2025-12-29	1.2500	1.3600	1.2500	1.3300	-2.206%	49	5,400	-49.624%
2025-12-26	1.3500	1.4000	1.3200	1.3600	0.000%	221	5,379	-50.735%
2025-12-24	1.3600	1.3600	1.3500	1.3600	+2.256%	96	5,281	-50.735%
2025-12-23	1.4000	1.4000	1.3200	1.3300	-6.993%	99	5,281	-49.624%
2025-12-22	1.4400	1.4800	1.4200	1.4300	-0.694%	77	5,222	-53.147%
2025-12-19	1.3800	1.4900	1.3800	1.4400	+2.857%	76	5,157	-53.472%
2025-12-18	1.3600	1.4200	1.3500	1.4000	-4.762%	191	5,089	-52.143%
2025-12-17	1.4500	1.5200	1.4100	1.4700	-8.696%	343	4,999	-54.422%
2025-12-16	1.7200	1.7200	1.4100	1.6100	-16.146%	277	4,965	-58.385%
2025-12-15	1.7000	1.9200	1.7000	1.9200	+20.000%	92	4,901	-65.104%
2025-12-12	1.6000	1.6000	1.6000	1.6000	+1.266%	5	4,946	-58.125%
2025-12-11	1.7000	1.7000	1.5800	1.5800	-1.250%	8	4,946	-57.595%
2025-12-10	1.5900	1.6000	1.5900	1.6000	+6.667%	41	4,942	-58.125%
2025-12-09	1.4800	1.5000	1.4800	1.5000	-14.773%	11	4,940	-55.333%
2025-12-08	1.7400	1.9500	1.7400	1.7600	+6.667%	16	4,939	-61.932%
2025-12-05	1.6100	1.6500	1.6100	1.6500	+3.125%	102	4,929	-59.394%
2025-12-04	1.5500	1.6000	1.5500	1.6000	-4.192%	6	5,029	-58.125%
2025-12-03	1.4900	1.6700	1.4900	1.6700	+14.384%	13	5,027	-59.880%
2025-12-02	1.5100	1.5100	1.4500	1.4600	-2.667%	34	5,016	-54.110%
2025-12-01	1.5000	1.5000	1.5000	1.5000	-10.714%	12	5,003	-55.333%
2025-11-28	1.6800	1.6800	1.6800	1.6800	-4.000%	2	4,991	-60.119%
2025-11-26	1.6500	1.7500	1.6500	1.7500	+6.061%	59	4,986	-61.714%
2025-11-25	1.6800	1.6800	1.5700	1.6500	-1.198%	13	4,986	-59.394%
2025-11-24	1.3800	1.6700	1.3800	1.6700	+11.333%	3	4,978	-59.880%
2025-11-21	1.3900	1.5300	1.3900	1.5000	+4.895%	21	4,979	-55.333%
2025-11-20	1.5000	1.5000	1.4200	1.4300	-6.536%	15	4,977	-53.147%
2025-11-19	1.6300	1.8400	1.5100	1.5300	-12.571%	18	4,966	-56.209%
2025-11-18	1.7000	1.7700	1.6300	1.7500	+6.061%	15	4,966	-61.714%
2025-11-17	1.6500	1.6700	1.6500	1.6500	-0.602%	6	4,961	-59.394%
2025-11-14	1.7500	1.7500	1.6400	1.6600	-8.287%	20	4,961	-59.639%
2025-11-13	1.9000	2.0000	1.7700	1.8100	-5.236%	133	4,941	-62.983%
2025-11-12	1.6800	1.9100	1.6800	1.9100	+20.126%	70	4,967	-64.921%
2025-11-11	1.2600	1.6000	1.2600	1.5900	+22.308%	69	4,900	-57.862%
2025-11-10	1.4800	1.4800	1.2500	1.3000	-1.515%	65	4,901	-48.462%
2025-11-07	1.3000	1.3200	1.3000	1.3200	+0.763%	7	4,853	-49.242%
2025-11-06	1.3000	1.4000	1.2800	1.3100	+4.800%	144	4,850	-48.855%
2025-11-05	1.2300	1.2500	1.2100	1.2500	+1.626%	20	4,950	-46.400%
2025-11-04	1.3500	1.3500	1.2300	1.2300	-7.519%	264	4,950	-45.528%
2025-11-03	1.3300	1.3300	1.3300	1.3300	+8.130%	20	4,999	-49.624%
2025-10-31	1.2400	1.2400	1.2000	1.2300	+6.957%	46	4,999	-45.528%
2025-10-30	1.2000	1.2400	1.1500	1.1500	-4.167%	103	4,959	-41.739%
2025-10-29	1.3500	1.3500	1.2000	1.2000	-0.826%	36	4,944	-44.167%
2025-10-28	1.2500	1.2500	1.2000	1.2100	-3.968%	52	4,929	-44.628%
2025-10-27	1.2100	1.2900	1.1800	1.2600	+5.000%	8	4,964	-46.825%
2025-10-24	1.3700	1.3700	1.1400	1.2000	-11.111%	10,216	4,964	-44.167%
2025-10-23	1.3400	1.3500	1.2700	1.3500	+4.651%	22	10,809	-50.370%
2025-10-22	1.3500	1.3500	1.2900	1.2900	-2.273%	255	10,793	-48.062%
2025-10-21	1.1800	1.4000	1.1800	1.3200	-1.493%	9	10,770	-49.242%
2025-10-20	1.3000	1.3400	1.2900	1.3400	-0.741%	21	10,766	-50.000%
2025-10-17	1.3500	1.3500	1.3500	1.3500	+5.469%	12	10,758	-50.370%
2025-10-16	1.3000	1.3500	1.2800	1.2800	-4.478%	19	10,756	-47.656%
2025-10-15	1.3000	1.5100	1.2900	1.3400	-0.741%	14	10,748	-50.000%
2025-10-14	1.4200	1.4500	1.3500	1.3500	-3.571%	186	10,750	-50.370%
2025-10-13	1.3900	1.4600	1.3900	1.4000	-0.709%	17	10,734	-52.143%
2025-10-10	1.6000	1.6000	1.4100	1.4100	-8.442%	41	10,740	-52.482%
2025-10-09	1.6100	1.6100	1.3600	1.5400	-6.667%	47	10,715	-56.494%
2025-10-08	1.8100	1.8100	1.6000	1.6500	-17.500%	121	10,695	-59.394%
2025-10-07	1.8500	2.0000	1.8500	2.0000	+3.093%	66	10,640	-66.500%
2025-10-06	2.1700	2.2400	1.9400	1.9400	-10.599%	331	10,643	-65.464%
2025-10-03	2.1400	2.4200	2.0900	2.1700	+7.426%	200	10,870	-69.124%
2025-10-02	2.0200	2.1000	1.8800	2.0200	-2.885%	192	10,724	-66.832%
2025-10-01	1.7200	2.2100	1.0100	2.0800	+35.948%	291	10,686	-67.788%
2025-09-30	1.2000	1.6500	1.2000	1.5300	+39.091%	763	10,630	-56.209%
2025-09-29	1.0000	1.1000	1.0000	1.1000	+7.843%	13	10,569	-39.091%
2025-09-26	1.0200	1.0200	1.0200	1.0200	-0.971%	300	10,556	-34.314%
2025-09-25	1.1500	1.1500	1.0300	1.0300	-10.435%	129	10,556	-34.951%
2025-09-24	1.1400	1.1600	1.1200	1.1500	+3.604%	512	10,547	-41.739%
2025-09-23	1.1100	1.2100	1.1100	1.1100	+12.121%	10,270	10,047	-39.640%
2025-09-22	1.0100	1.0100	0.9900	0.9900	+17.857%	2	10	-32.323%
2025-09-19	0.8400	0.8400	0.8400	0.8400	+1.205%	3	8	-20.238%
2025-09-18	0.8300	0.8300	0.8300	0.8300	-8.791%	2	5	-19.277%
2025-09-17	0.9100	0.9100	0.9100	0.9100	+16.667%	1	3	-26.374%
2025-09-15	0.7800	0.7800	0.7800	0.7800	0.000%	2	2	-14.103%