Dark

PFE20280121C35
PFE Jan 21 2028 35.00 Call (PFE280121C00035000)
option OPRA

EOD

Jul 7, 2026

0.4200+2.439%(+0.0100)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.4300	0.4500	0.4200	0.4200	+2.439%	45	21,985	0.000%
2026-07-06	0.4000	0.4500	0.3700	0.4100	-4.651%	365	21,986	+2.439%
2026-07-02	0.4600	0.4800	0.4200	0.4300	+10.256%	124	21,763	-2.326%
2026-07-01	0.4500	0.4600	0.3900	0.3900	-13.333%	211	21,763	+7.692%
2026-06-30	0.4800	0.4800	0.4200	0.4500	-6.250%	138	21,675	-6.667%
2026-06-29	0.4800	0.4800	0.4500	0.4800	+4.348%	453	21,634	-12.500%
2026-06-26	0.4100	0.4600	0.4100	0.4600	+17.949%	141	21,611	-8.696%
2026-06-25	0.4600	0.4600	0.3900	0.3900	-13.333%	739	21,630	+7.692%
2026-06-24	0.5500	0.5500	0.4100	0.4500	-18.182%	673	21,579	-6.667%
2026-06-23	0.5600	0.5700	0.5100	0.5500	-6.780%	390	21,144	-23.636%
2026-06-22	0.6500	0.6600	0.5800	0.5900	-9.231%	79	20,948	-28.814%
2026-06-18	0.7300	0.7300	0.6200	0.6500	-19.753%	474	20,498	-35.385%
2026-06-17	0.7300	0.8100	0.7200	0.8100	+5.195%	30	20,498	-48.148%
2026-06-16	0.7300	0.7700	0.7200	0.7700	-4.938%	77	20,498	-45.455%
2026-06-15	0.9400	0.9400	0.8000	0.8100	-4.706%	57	20,444	-48.148%
2026-06-12	0.8500	0.8800	0.8200	0.8500	+1.190%	38	20,444	-50.588%
2026-06-11	0.8200	0.8700	0.8000	0.8400	+15.068%	71	20,444	-50.000%
2026-06-10	0.7800	0.7800	0.7300	0.7300	-3.947%	30	20,491	-42.466%
2026-06-09	0.7400	0.8000	0.7300	0.7600	+4.110%	231	20,463	-44.737%
2026-06-08	0.8400	0.8700	0.7300	0.7300	-8.750%	29	20,518	-42.466%
2026-06-05	0.8200	0.8900	0.8000	0.8000	-1.235%	92	20,505	-47.500%
2026-06-04	0.7900	0.8400	0.7900	0.8100	+6.579%	288	20,586	-48.148%
2026-06-03	0.7800	0.7800	0.7400	0.7600	-3.797%	79	20,810	-44.737%
2026-06-02	0.7700	0.7900	0.7000	0.7900	+5.333%	239	20,848	-46.835%
2026-06-01	0.8900	0.8900	0.7500	0.7500	-9.639%	459	20,666	-44.000%
2026-05-29	0.8800	0.9000	0.8200	0.8300	-5.682%	217	20,263	-49.398%
2026-05-28	0.9300	0.9300	0.8400	0.8800	-2.222%	203	20,243	-52.273%
2026-05-27	0.9400	0.9700	0.9000	0.9000	+11.111%	125	20,080	-53.333%
2026-05-26	0.8800	0.8800	0.7800	0.8100	0.000%	95	20,060	-48.148%
2026-05-22	0.8600	0.8600	0.8100	0.8100	-1.220%	34	20,020	-48.148%
2026-05-21	0.8200	0.8300	0.8100	0.8200	0.000%	9	20,009	-48.780%
2026-05-20	0.8200	0.8600	0.8200	0.8200	+5.128%	20	20,009	-48.780%
2026-05-19	0.7400	0.8500	0.7400	0.7800	+5.405%	294	19,901	-46.154%
2026-05-18	0.7300	0.7500	0.7100	0.7400	+4.225%	266	19,901	-43.243%
2026-05-15	0.8200	0.8200	0.7100	0.7100	-15.476%	370	19,901	-40.845%
2026-05-14	0.8900	0.8900	0.8300	0.8400	-4.545%	80	19,450	-50.000%
2026-05-13	0.9000	0.9000	0.8300	0.8800	-2.222%	117	19,391	-52.273%
2026-05-12	0.8800	0.9000	0.8700	0.9000	+4.651%	9	19,391	-53.333%
2026-05-11	0.9000	0.9400	0.8500	0.8600	+3.614%	115	19,391	-51.163%
2026-05-08	0.8500	0.9100	0.8300	0.8300	-2.353%	423	19,291	-49.398%
2026-05-07	0.8900	0.8900	0.8000	0.8500	-4.494%	653	19,056	-50.588%
2026-05-06	0.9000	0.9300	0.8300	0.8900	-8.247%	816	18,673	-52.809%
2026-05-05	0.9800	0.9900	0.8700	0.9700	+4.301%	801	18,314	-56.701%
2026-05-04	0.9700	0.9800	0.9300	0.9300	-4.124%	819	17,576	-54.839%
2026-05-01	1.0200	1.0200	0.9700	0.9700	-8.491%	2	17,133	-56.701%
2026-04-30	1.0800	1.0800	1.0600	1.0600	+11.579%	404	17,133	-60.377%
2026-04-29	1.0200	1.0200	0.9500	0.9500	-6.863%	95	17,531	-55.789%
2026-04-28	1.1700	1.1700	1.0000	1.0200	-2.857%	144	17,496	-58.824%
2026-04-27	1.1000	1.1500	1.0400	1.0500	+5.000%	20	17,374	-60.000%
2026-04-24	1.0300	1.1500	1.0000	1.0000	-7.407%	152	17,391	-58.000%
2026-04-23	1.0600	1.0800	0.9600	1.0800	0.000%	717	17,264	-61.111%
2026-04-22	1.1000	1.1000	1.0500	1.0800	-13.600%	57	16,691	-61.111%
2026-04-21	1.2200	1.2500	1.2200	1.2500	+0.806%	5	16,640	-66.400%
2026-04-20	1.3100	1.3100	1.2400	1.2400	-6.767%	19	16,640	-66.129%
2026-04-17	1.2300	1.3300	1.2300	1.3300	+7.258%	34	16,640	-68.421%
2026-04-16	1.2200	1.2400	1.2200	1.2400	+3.333%	5	16,606	-66.129%
2026-04-15	1.2000	1.2200	1.1800	1.2000	0.000%	20	16,603	-65.000%
2026-04-14	1.2600	1.2600	1.2000	1.2000	-1.639%	20	16,589	-65.000%
2026-04-13	1.0600	1.2200	1.0500	1.2200	+11.927%	148	16,572	-65.574%
2026-04-10	1.1600	1.1600	1.0900	1.0900	-6.838%	108	16,460	-61.468%
2026-04-09	1.2000	1.3500	1.1700	1.1700	+1.739%	8	16,358	-64.103%
2026-04-08	1.1500	1.2500	1.1300	1.1500	-8.000%	165	16,351	-63.478%
2026-04-07	1.3900	1.3900	1.1700	1.2500	-18.301%	49	16,271	-66.400%
2026-04-06	1.5200	1.5300	1.5200	1.5300	-1.290%	3	16,224	-72.549%
2026-04-02	1.6500	1.7000	1.5500	1.5500	-9.357%	114	16,204	-72.903%
2026-04-01	1.7500	1.7900	1.5500	1.7100	+12.500%	58	16,204	-75.439%
2026-03-31	1.4500	1.8100	1.4500	1.5200	+1.333%	141	16,204	-72.368%
2026-03-30	1.4300	1.5000	1.2900	1.5000	+3.448%	41	16,213	-72.000%
2026-03-27	1.4500	1.4500	1.4500	1.4500	+3.571%	3	16,228	-71.034%
2026-03-26	1.3900	1.4400	1.3200	1.4000	0.000%	29	16,228	-70.000%
2026-03-25	1.2900	1.4000	1.2900	1.4000	+6.870%	3	16,224	-70.000%
2026-03-24	1.2000	1.3700	1.2000	1.3100	+8.264%	5	16,223	-67.939%
2026-03-23	1.3800	1.3800	1.2100	1.2100	-5.469%	5	16,222	-65.289%
2026-03-20	1.4100	1.4100	1.2800	1.2800	-8.571%	167	16,221	-67.188%
2026-03-19	1.5100	1.5300	1.3100	1.4000	-0.709%	72	16,246	-70.000%
2026-03-18	1.4000	1.4100	1.2700	1.4100	-2.083%	18	16,307	-70.213%
2026-03-17	1.2600	1.4400	1.2600	1.4400	+19.008%	193	16,304	-70.833%
2026-03-16	1.2000	1.2300	1.1800	1.2100	0.000%	311	16,351	-65.289%
2026-03-13	1.1900	1.4700	1.1900	1.2100	-11.029%	15	16,345	-65.289%
2026-03-12	1.2800	1.3700	1.2800	1.3600	-4.225%	79	16,349	-69.118%
2026-03-11	1.3500	1.4200	1.3100	1.4200	+9.231%	1,493	16,275	-70.423%
2026-03-10	1.3000	1.3400	1.3000	1.3000	+0.775%	20	14,880	-67.692%
2026-03-09	1.2100	1.2900	1.1300	1.2900	-8.511%	276	14,865	-67.442%
2026-03-06	1.1200	1.4100	1.1100	1.4100	+15.574%	245	15,240	-70.213%
2026-03-05	1.1000	1.2200	1.0500	1.2200	+5.172%	52	15,128	-65.574%
2026-03-04	1.2000	1.2300	1.1000	1.1600	-9.375%	70	15,087	-63.793%
2026-03-03	1.1600	1.3300	1.1600	1.2800	-7.246%	9	15,070	-67.188%
2026-03-02	1.3500	1.3800	1.1800	1.3800	-2.817%	43	15,073	-69.565%
2026-02-27	1.3300	1.4200	1.3300	1.4200	+12.698%	17	15,084	-70.423%
2026-02-26	1.1500	1.2900	1.1500	1.2600	+2.439%	20	15,079	-66.667%
2026-02-25	1.2000	1.3000	1.2000	1.2300	-3.150%	11	15,082	-65.854%
2026-02-24	1.4000	1.4000	1.2000	1.2700	+4.098%	39	15,082	-66.929%
2026-02-23	1.1500	1.2500	1.1500	1.2200	+1.667%	13	15,075	-65.574%
2026-02-20	1.1800	1.2000	1.1500	1.2000	-4.000%	62	15,086	-65.000%
2026-02-19	1.2000	1.3000	1.2000	1.2500	0.000%	101	15,074	-66.400%
2026-02-18	1.3600	1.3600	1.2200	1.2500	-8.088%	49	15,044	-66.400%
2026-02-17	1.4000	1.4100	1.3500	1.3600	-6.849%	58	15,019	-69.118%
2026-02-13	1.4300	1.4900	1.4200	1.4600	-2.013%	41	15,037	-71.233%
2026-02-12	1.4100	1.5100	1.3700	1.4900	+2.055%	120	15,037	-71.812%
2026-02-11	1.4200	1.5800	1.4200	1.4600	+4.286%	171	15,058	-71.233%
2026-02-10	1.2900	1.4300	1.2900	1.4000	+9.375%	222	15,126	-70.000%
2026-02-09	1.3500	1.3500	1.2200	1.2800	-3.759%	139	15,155	-67.188%
2026-02-06	1.1900	1.4300	1.1900	1.3300	+7.258%	123	15,159	-68.421%
2026-02-05	1.3300	1.3500	1.1600	1.2400	-0.800%	653	15,200	-66.129%
2026-02-04	1.1300	1.2500	1.1300	1.2500	+14.679%	202	15,395	-66.400%
2026-02-03	1.0300	1.0900	0.9100	1.0900	-8.403%	1,482	15,449	-61.468%
2026-02-02	1.2400	1.2400	1.1900	1.1900	+3.478%	214	15,332	-64.706%
2026-01-30	1.1200	1.2000	1.1000	1.1500	+2.679%	138	15,443	-63.478%
2026-01-29	1.1100	1.1300	1.0600	1.1200	+3.704%	46	15,362	-62.500%
2026-01-28	1.1900	1.1900	1.0500	1.0800	-9.244%	10	15,378	-61.111%
2026-01-27	1.0900	1.2900	1.0700	1.1900	+14.423%	478	15,379	-64.706%
2026-01-26	1.0800	1.0800	1.0400	1.0400	+7.216%	116	15,684	-59.615%
2026-01-23	1.0000	1.0100	0.9500	0.9700	+3.191%	21	15,596	-56.701%
2026-01-22	1.0000	1.0900	0.9400	0.9400	-4.082%	340	15,603	-55.319%
2026-01-21	0.9100	0.9800	0.9100	0.9800	0.000%	126	15,638	-57.143%
2026-01-20	0.8700	0.9800	0.8700	0.9800	+2.083%	23	15,734	-57.143%
2026-01-16	0.9800	0.9900	0.9500	0.9600	-4.000%	222	15,614	-56.250%
2026-01-15	0.9700	1.0000	0.9300	1.0000	+2.041%	41	15,614	-58.000%
2026-01-14	0.9300	0.9900	0.9100	0.9800	+11.364%	120	15,636	-57.143%
2026-01-13	0.9000	0.9300	0.8800	0.8800	-5.376%	98	15,580	-52.273%
2026-01-12	1.0400	1.0400	0.8400	0.9300	0.000%	79	15,555	-54.839%
2026-01-09	0.9700	0.9700	0.8900	0.9300	0.000%	61	15,543	-54.839%
2026-01-08	0.9600	0.9600	0.9300	0.9300	-2.105%	9	15,509	-54.839%
2026-01-07	0.9800	1.0200	0.9000	0.9500	-2.062%	11	15,503	-55.789%
2026-01-06	0.9200	1.0900	0.9200	0.9700	+8.989%	471	15,503	-56.701%
2026-01-05	0.9100	0.9100	0.8500	0.8900	-1.111%	22	15,612	-52.809%
2026-01-02	0.8700	0.9200	0.8600	0.9000	+4.651%	17	15,612	-53.333%
2025-12-31	0.9100	0.9200	0.8300	0.8600	-7.527%	1,184	15,531	-51.163%
2025-12-30	0.9400	0.9400	0.8800	0.9300	0.000%	167	15,531	-54.839%
2025-12-29	0.9200	0.9700	0.9100	0.9300	-3.125%	50	15,504	-54.839%
2025-12-26	0.9100	0.9600	0.9000	0.9600	+1.053%	193	15,495	-56.250%
2025-12-24	0.9500	0.9800	0.9500	0.9500	+2.151%	91	15,522	-55.789%
2025-12-23	0.9800	0.9800	0.9300	0.9300	-8.824%	646	15,522	-54.839%
2025-12-22	1.0600	1.0600	1.0000	1.0200	-2.857%	170	15,043	-58.824%
2025-12-19	1.0200	1.0800	1.0200	1.0500	+2.941%	37	15,018	-60.000%
2025-12-18	1.0400	1.0500	1.0100	1.0200	-1.923%	135	15,033	-58.824%
2025-12-17	1.1300	1.1300	1.0300	1.0400	-1.887%	119	15,131	-59.615%
2025-12-16	1.2800	1.2800	1.0000	1.0600	-16.535%	148	15,093	-60.377%
2025-12-15	1.1500	1.3500	1.1500	1.2700	+5.833%	265	15,050	-66.929%
2025-12-12	1.2000	1.2400	1.1800	1.2000	+1.695%	272	15,158	-65.000%
2025-12-11	1.1500	1.2500	1.1500	1.1800	+1.724%	130	15,340	-64.407%
2025-12-10	1.1000	1.1600	1.1000	1.1600	+0.870%	112	15,347	-63.793%
2025-12-09	1.1800	1.1800	1.1000	1.1500	-4.959%	158	15,446	-63.478%
2025-12-08	1.2000	1.2500	1.1600	1.2100	0.000%	145	15,296	-65.289%
2025-12-05	1.2000	1.2500	1.1300	1.2100	+6.140%	2,921	15,213	-65.289%
2025-12-04	1.1500	1.1800	1.0600	1.1400	-3.390%	105	13,951	-63.158%
2025-12-03	1.1000	1.1900	1.1000	1.1800	+10.280%	42	13,858	-64.407%
2025-12-02	1.1500	1.1500	1.0400	1.0700	+0.943%	224	13,826	-60.748%
2025-12-01	1.2000	1.2000	1.0500	1.0600	-7.826%	234	13,638	-60.377%
2025-11-28	1.2000	1.2300	1.1500	1.1500	-3.361%	9	13,426	-63.478%
2025-11-26	1.2500	1.3100	1.1600	1.1900	-3.252%	74	13,396	-64.706%
2025-11-25	1.1400	1.2300	1.1400	1.2300	+9.821%	63	13,396	-65.854%
2025-11-24	1.1500	1.2800	1.1200	1.1200	+10.891%	377	13,377	-62.500%
2025-11-21	1.1000	1.2100	1.0000	1.0100	-0.980%	186	13,066	-58.416%
2025-11-20	1.1500	1.1500	1.0000	1.0200	-8.108%	83	13,095	-58.824%
2025-11-19	1.2800	1.3400	1.1000	1.1100	-17.164%	99	13,031	-62.162%
2025-11-18	1.2500	1.3400	1.1700	1.3400	+9.836%	507	12,973	-68.657%
2025-11-17	1.1300	1.3400	1.1100	1.2200	+7.018%	325	12,765	-65.574%
2025-11-14	1.2000	1.2900	1.1000	1.1400	-12.308%	427	12,536	-63.158%
2025-11-13	1.3000	1.4700	1.2900	1.3000	-0.763%	440	12,286	-67.692%
2025-11-12	1.2100	1.3400	1.1500	1.3100	+6.504%	423	12,150	-67.939%
2025-11-11	1.0300	1.2300	1.0000	1.2300	+23.000%	883	12,018	-65.854%
2025-11-10	1.0000	1.0800	0.9000	1.0000	+3.093%	334	11,692	-58.000%
2025-11-07	0.9100	1.0100	0.9100	0.9700	-3.000%	195	11,471	-56.701%
2025-11-06	0.9900	1.0200	0.9300	1.0000	+9.890%	709	11,374	-58.000%
2025-11-05	1.0000	1.0000	0.8500	0.9100	+3.409%	451	11,692	-53.846%
2025-11-04	0.9800	1.2100	0.8700	0.8800	-7.368%	272	11,407	-52.273%
2025-11-03	0.9500	1.2000	0.9200	0.9500	-1.042%	555	10,938	-55.789%
2025-10-31	0.8900	0.9700	0.8600	0.9600	+12.941%	49	10,938	-56.250%
2025-10-30	0.8300	1.0000	0.8300	0.8500	-2.299%	62	10,903	-50.588%
2025-10-29	0.9300	0.9500	0.8500	0.8700	-1.136%	330	10,855	-51.724%
2025-10-28	0.8900	0.9300	0.8600	0.8800	-6.383%	308	10,699	-52.273%
2025-10-27	0.9400	0.9900	0.9000	0.9400	+4.444%	212	10,278	-55.319%
2025-10-24	0.9700	1.0000	0.8400	0.9000	-4.255%	10,451	10,278	-53.333%
2025-10-23	1.0000	1.0000	0.9400	0.9400	-4.082%	16	14,931	-55.319%
2025-10-22	1.0200	1.0200	0.9600	0.9800	+1.031%	37	14,917	-57.143%
2025-10-21	1.0900	1.0900	0.9400	0.9700	+3.191%	47	14,885	-56.701%
2025-10-20	1.0300	1.0300	0.9100	0.9400	-1.053%	100	14,867	-55.319%
2025-10-17	0.9700	1.0000	0.9400	0.9500	0.000%	150	14,901	-55.789%
2025-10-16	0.9900	1.0500	0.9200	0.9500	-12.037%	193	14,819	-55.789%
2025-10-15	0.9900	1.1200	0.9600	1.0800	+9.091%	503	14,644	-61.111%
2025-10-14	1.0400	1.0800	0.9900	0.9900	-2.941%	384	14,381	-57.576%
2025-10-13	1.0800	1.0900	0.9900	1.0200	-6.422%	195	14,089	-58.824%
2025-10-10	1.1100	1.1500	1.0100	1.0900	-5.217%	96	13,941	-61.468%
2025-10-09	1.1800	1.2000	1.1100	1.1500	+2.679%	152	13,893	-63.478%
2025-10-08	1.4500	1.4500	1.1200	1.1200	-20.000%	637	13,771	-62.500%
2025-10-07	1.4000	1.4500	1.3400	1.4000	-3.448%	315	13,730	-70.000%
2025-10-06	1.6400	1.7000	1.4100	1.4500	-12.651%	1,787	13,789	-71.034%
2025-10-03	1.6800	1.7700	1.5800	1.6600	+9.934%	761	13,076	-74.699%
2025-10-02	1.6500	1.6500	1.4000	1.5100	-1.307%	330	12,650	-72.185%
2025-10-01	1.2000	1.6400	1.2000	1.5300	+35.398%	985	12,503	-72.549%
2025-09-30	0.8200	1.1900	0.8200	1.1300	+31.395%	1,378	12,042	-62.832%
2025-09-29	0.7600	0.8600	0.7400	0.8600	+17.808%	51	11,440	-51.163%
2025-09-26	0.8000	0.8000	0.7200	0.7300	-6.410%	366	11,412	-42.466%
2025-09-25	0.8600	0.8700	0.7700	0.7800	-2.500%	46	11,372	-46.154%
2025-09-24	0.8000	0.8800	0.8000	0.8000	0.000%	1,090	11,343	-47.500%
2025-09-23	0.5600	0.8600	0.5600	0.8000	+25.000%	10,127	10,396	-47.500%
2025-09-22	0.7600	0.7600	0.6000	0.6400	-1.538%	212	330	-34.375%
2025-09-19	0.6400	0.6500	0.6000	0.6500	+8.333%	7	124	-35.385%
2025-09-18	0.5800	0.6300	0.5800	0.6000	0.000%	47	121	-30.000%
2025-09-17	0.6100	0.6700	0.5100	0.6000	0.000%	44	84	-30.000%
2025-09-16	0.4100	0.8500	0.4100	0.6000	-14.286%	79	71	-30.000%
2025-09-15	0.5200	0.7000	0.5000	0.7000	0.000%	18	16	-40.000%