PFE280121C00040000
PFE Jan 21 2028 40.00 Call
optionOPRA
EODOct 6, 2026
0.49USD+2.083%(+0.01)60Vol15,762OI
PFE280121C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.4800 | 0.5000 | 0.4600 | 0.4900 | +2.083% | 60 | 15,756 | 0.000% |
| 2026-10-05 | 0.4800 | 0.5000 | 0.4500 | 0.4800 | -7.692% | 31 | 15,764 | +2.083% |
| 2026-10-02 | 0.5400 | 0.5400 | 0.4900 | 0.5200 | -10.345% | 348 | 15,522 | -5.769% |
| 2026-10-01 | 0.6100 | 0.6200 | 0.5600 | 0.5800 | -15.942% | 64 | 15,502 | -15.517% |
| 2026-09-30 | 0.6700 | 0.6900 | 0.6600 | 0.6900 | +4.545% | 22 | 15,502 | -28.986% |
| 2026-09-29 | 0.6400 | 0.6600 | 0.6000 | 0.6600 | -4.348% | 126 | 15,624 | -25.758% |
| 2026-09-28 | 0.6400 | 0.7000 | 0.6400 | 0.6900 | +6.154% | 61 | 15,578 | -28.986% |
| 2026-09-25 | 0.6400 | 0.6500 | 0.5800 | 0.6500 | 0.000% | 26 | 15,566 | -24.615% |
| 2026-09-24 | 0.6500 | 0.7100 | 0.6300 | 0.6500 | -2.985% | 70 | 15,567 | -24.615% |
| 2026-09-23 | 0.6000 | 0.6800 | 0.5700 | 0.6700 | +19.643% | 109 | 15,532 | -26.866% |
| 2026-09-22 | 0.5300 | 0.6000 | 0.5300 | 0.5600 | -5.085% | 27 | 15,513 | -12.500% |
| 2026-09-21 | 0.5000 | 0.5900 | 0.5000 | 0.5900 | +13.462% | 49 | 15,531 | -16.949% |
| 2026-09-18 | 0.5000 | 0.5500 | 0.5000 | 0.5200 | -1.887% | 13 | 15,524 | -5.769% |
| 2026-09-17 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | -3.636% | 40 | 15,517 | -7.547% |
| 2026-09-16 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | -1.786% | 9 | 15,513 | -10.909% |
| 2026-09-15 | 0.5700 | 0.6000 | 0.5500 | 0.5600 | -3.448% | 15 | 15,512 | -12.500% |
| 2026-09-14 | 0.5900 | 0.6100 | 0.5800 | 0.5800 | -1.695% | 71 | 15,550 | -15.517% |
| 2026-09-11 | 0.5800 | 0.6200 | 0.5500 | 0.5900 | +1.724% | 62 | 15,544 | -16.949% |
| 2026-09-10 | 0.6200 | 0.6200 | 0.5600 | 0.5800 | -3.333% | 78 | 15,481 | -15.517% |
| 2026-09-09 | 0.5900 | 0.6400 | 0.5900 | 0.6000 | -3.226% | 29 | 15,480 | -18.333% |
| 2026-09-08 | 0.6200 | 0.6400 | 0.6000 | 0.6200 | -15.068% | 39 | 15,485 | -20.968% |
| 2026-09-04 | 0.7100 | 0.7300 | 0.7000 | 0.7300 | 0.000% | 9 | 15,488 | -32.877% |
| 2026-09-03 | 0.8500 | 0.8500 | 0.7100 | 0.7300 | -10.976% | 57 | 15,483 | -32.877% |
| 2026-09-02 | 0.8200 | 0.8200 | 0.7800 | 0.8200 | +12.329% | 68 | 15,460 | -40.244% |
| 2026-09-01 | 0.7700 | 0.8400 | 0.7300 | 0.7300 | -2.667% | 50 | 15,468 | -32.877% |
| 2026-08-31 | 0.6500 | 0.7500 | 0.6500 | 0.7500 | +20.968% | 73 | 15,447 | -34.667% |
| 2026-08-28 | 0.7100 | 0.7100 | 0.6200 | 0.6200 | -6.061% | 58 | 15,473 | -20.968% |
| 2026-08-27 | 0.6400 | 0.7000 | 0.6400 | 0.6600 | -5.714% | 159 | 15,532 | -25.758% |
| 2026-08-26 | 0.7000 | 0.7900 | 0.6900 | 0.7000 | -6.667% | 592 | 15,052 | -30.000% |
| 2026-08-25 | 0.6700 | 0.7700 | 0.6500 | 0.7500 | +15.385% | 171 | 15,048 | -34.667% |
| 2026-08-24 | 0.7000 | 0.7000 | 0.6400 | 0.6500 | -4.412% | 283 | 15,253 | -24.615% |
| 2026-08-21 | 0.6000 | 0.7300 | 0.5200 | 0.6800 | +4.615% | 228 | 15,323 | -27.941% |
| 2026-08-20 | 0.6100 | 0.6700 | 0.5700 | 0.6500 | -2.985% | 189 | 15,255 | -24.615% |
| 2026-08-19 | 0.5000 | 0.6900 | 0.4900 | 0.6700 | +48.889% | 1,568 | 15,157 | -26.866% |
| 2026-08-18 | 0.4600 | 0.4900 | 0.4400 | 0.4500 | +7.143% | 743 | 15,852 | +8.889% |
| 2026-08-17 | 0.4000 | 0.4300 | 0.4000 | 0.4200 | 0.000% | 89 | 15,933 | +16.667% |
| 2026-08-14 | 0.3900 | 0.4500 | 0.3900 | 0.4200 | +7.692% | 443 | 15,684 | +16.667% |
| 2026-08-13 | 0.3800 | 0.4500 | 0.3800 | 0.3900 | 0.000% | 147 | 15,681 | +25.641% |
| 2026-08-12 | 0.3900 | 0.3900 | 0.3500 | 0.3900 | -2.500% | 144 | 15,779 | +25.641% |
| 2026-08-11 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | -9.091% | 59 | 15,784 | +22.500% |
| 2026-08-10 | 0.4200 | 0.4500 | 0.4000 | 0.4400 | +4.762% | 81 | 15,794 | +11.364% |
| 2026-08-07 | 0.3600 | 0.4400 | 0.3600 | 0.4200 | +16.667% | 906 | 16,447 | +16.667% |
| 2026-08-06 | 0.3600 | 0.3600 | 0.3100 | 0.3600 | +16.129% | 400 | 16,613 | +36.111% |
| 2026-08-05 | 0.3100 | 0.3300 | 0.3100 | 0.3100 | -8.824% | 197 | 16,758 | +58.065% |
| 2026-08-04 | 0.3000 | 0.4000 | 0.3000 | 0.3400 | +21.429% | 38 | 16,737 | +44.118% |
| 2026-08-03 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | -6.667% | 27 | 16,712 | +75.000% |
| 2026-07-31 | 0.3000 | 0.3100 | 0.2800 | 0.3000 | +3.448% | 274 | 16,580 | +63.333% |
| 2026-07-30 | 0.2900 | 0.3000 | 0.2700 | 0.2900 | -3.333% | 413 | 16,773 | +68.966% |
| 2026-07-29 | 0.3100 | 0.3300 | 0.3000 | 0.3000 | -3.226% | 8 | 16,777 | +63.333% |
| 2026-07-28 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | +6.897% | 56 | 16,806 | +58.065% |
| 2026-07-27 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | +7.407% | 21 | 16,814 | +68.966% |
| 2026-07-24 | 0.2600 | 0.3000 | 0.2600 | 0.2700 | -10.000% | 115 | 16,792 | +81.481% |
| 2026-07-23 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +20.000% | 3 | 16,790 | +63.333% |
| 2026-07-22 | 0.3200 | 0.3200 | 0.2500 | 0.2500 | -7.407% | 44 | 16,760 | +96.000% |
| 2026-07-21 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | -6.897% | 25 | 16,750 | +81.481% |
| 2026-07-20 | 0.2500 | 0.2900 | 0.2500 | 0.2900 | -9.375% | 144 | 16,673 | +68.966% |
| 2026-07-17 | 0.3300 | 0.3500 | 0.2900 | 0.3200 | 0.000% | 63 | 16,617 | +53.125% |
| 2026-07-16 | 0.2900 | 0.3300 | 0.2900 | 0.3200 | +23.077% | 282 | 16,380 | +53.125% |
| 2026-07-15 | 0.2400 | 0.2900 | 0.2400 | 0.2600 | +4.000% | 29 | 16,396 | +88.462% |
| 2026-07-14 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | -16.667% | 74 | 16,337 | +96.000% |
| 2026-07-13 | 0.2800 | 0.3000 | 0.2600 | 0.3000 | +20.000% | 57 | 16,281 | +63.333% |
| 2026-07-10 | 0.2500 | 0.2600 | 0.2000 | 0.2500 | 0.000% | 215 | 16,381 | +96.000% |
| 2026-07-09 | 0.2100 | 0.2600 | 0.2100 | 0.2500 | +4.167% | 151 | 16,253 | +96.000% |
| 2026-07-08 | 0.2200 | 0.2700 | 0.2200 | 0.2400 | -7.692% | 1,112 | 15,303 | +104.167% |
| 2026-07-07 | 0.2300 | 0.2600 | 0.2100 | 0.2600 | +13.043% | 453 | 14,874 | +88.462% |
| 2026-07-06 | 0.2700 | 0.2700 | 0.1900 | 0.2300 | +4.545% | 35 | 14,859 | +113.043% |
| 2026-07-02 | 0.2400 | 0.2600 | 0.2100 | 0.2200 | 0.000% | 517 | 14,721 | +122.727% |
| 2026-07-01 | 0.2200 | 0.2600 | 0.1900 | 0.2200 | -8.333% | 836 | 14,541 | +122.727% |
| 2026-06-30 | 0.2300 | 0.2700 | 0.2000 | 0.2400 | 0.000% | 204 | 14,485 | +104.167% |
| 2026-06-29 | 0.2600 | 0.2700 | 0.2300 | 0.2400 | -11.111% | 139 | 14,380 | +104.167% |
| 2026-06-26 | 0.2500 | 0.2700 | 0.2400 | 0.2700 | +22.727% | 104 | 14,283 | +81.481% |
| 2026-06-25 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | -8.333% | 42 | 14,256 | +122.727% |
| 2026-06-24 | 0.2700 | 0.2800 | 0.2200 | 0.2400 | -29.412% | 932 | 13,339 | +104.167% |
| 2026-06-23 | 0.2500 | 0.3400 | 0.2500 | 0.3400 | +17.241% | 702 | 12,647 | +44.118% |
| 2026-06-22 | 0.3000 | 0.3300 | 0.2900 | 0.2900 | -17.143% | 492 | 12,167 | +68.966% |
| 2026-06-18 | 0.4000 | 0.4000 | 0.3200 | 0.3500 | -16.667% | 582 | 11,820 | +40.000% |
| 2026-06-17 | 0.3900 | 0.4400 | 0.3900 | 0.4200 | +7.692% | 133 | 11,702 | +16.667% |
| 2026-06-16 | 0.4000 | 0.4500 | 0.3800 | 0.3900 | -4.878% | 103 | 11,622 | +25.641% |
| 2026-06-15 | 0.4300 | 0.4700 | 0.4100 | 0.4100 | -4.651% | 55 | 11,619 | +19.512% |
| 2026-06-12 | 0.4800 | 0.4800 | 0.4300 | 0.4300 | 0.000% | 35 | 11,619 | +13.953% |
| 2026-06-11 | 0.4200 | 0.4900 | 0.4200 | 0.4300 | +7.500% | 73 | 11,562 | +13.953% |
| 2026-06-10 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 4 | 11,560 | +22.500% |
| 2026-06-09 | 0.4400 | 0.4400 | 0.3800 | 0.4000 | -4.762% | 40 | 11,555 | +22.500% |
| 2026-06-08 | 0.4800 | 0.4900 | 0.3700 | 0.4200 | 0.000% | 306 | 11,438 | +16.667% |
| 2026-06-05 | 0.4600 | 0.5000 | 0.4200 | 0.4200 | -4.545% | 275 | 11,467 | +16.667% |
| 2026-06-04 | 0.4400 | 0.4600 | 0.4400 | 0.4400 | +12.821% | 80 | 11,394 | +11.364% |
| 2026-06-03 | 0.4200 | 0.4300 | 0.3900 | 0.3900 | -7.143% | 55 | 11,343 | +25.641% |
| 2026-06-02 | 0.4000 | 0.4200 | 0.3600 | 0.4200 | -10.638% | 105 | 11,259 | +16.667% |
| 2026-06-01 | 0.4700 | 0.5500 | 0.4000 | 0.4700 | 0.000% | 687 | 11,117 | +4.255% |
| 2026-05-29 | 0.4500 | 0.4700 | 0.4400 | 0.4700 | 0.000% | 38 | 11,118 | +4.255% |
| 2026-05-28 | 0.4800 | 0.4800 | 0.4500 | 0.4700 | 0.000% | 63 | 11,069 | +4.255% |
| 2026-05-27 | 0.5000 | 0.5200 | 0.4700 | 0.4700 | 0.000% | 320 | 10,880 | +4.255% |
| 2026-05-26 | 0.4500 | 0.4700 | 0.4200 | 0.4700 | +6.818% | 347 | 10,559 | +4.255% |
| 2026-05-22 | 0.4400 | 0.5000 | 0.4300 | 0.4400 | 0.000% | 35 | 10,544 | +11.364% |
| 2026-05-21 | 0.5200 | 0.5200 | 0.4200 | 0.4400 | +2.326% | 6 | 10,540 | +11.364% |
| 2026-05-20 | 0.4400 | 0.4500 | 0.4200 | 0.4300 | +7.500% | 30 | 10,520 | +13.953% |
| 2026-05-19 | 0.4200 | 0.5100 | 0.3900 | 0.4000 | +2.564% | 44 | 10,480 | +22.500% |
| 2026-05-18 | 0.4200 | 0.4200 | 0.3800 | 0.3900 | -2.500% | 30 | 10,470 | +25.641% |
| 2026-05-15 | 0.4500 | 0.5300 | 0.3700 | 0.4000 | -13.043% | 376 | 10,232 | +22.500% |
| 2026-05-14 | 0.4900 | 0.5000 | 0.4500 | 0.4600 | -4.167% | 34 | 10,213 | +6.522% |
| 2026-05-13 | 0.5000 | 0.5100 | 0.4600 | 0.4800 | -2.041% | 47 | 10,176 | +2.083% |
| 2026-05-12 | 0.5000 | 0.5100 | 0.4700 | 0.4900 | -2.000% | 834 | 9,717 | 0.000% |
| 2026-05-11 | 0.5000 | 0.5500 | 0.4900 | 0.5000 | +2.041% | 400 | 9,336 | -2.000% |
| 2026-05-08 | 0.4800 | 0.5600 | 0.4600 | 0.4900 | -14.035% | 302 | 9,082 | 0.000% |
| 2026-05-07 | 0.5000 | 0.5700 | 0.4300 | 0.5700 | +18.750% | 233 | 8,924 | -14.035% |
| 2026-05-06 | 0.5500 | 0.5500 | 0.4600 | 0.4800 | -7.692% | 161 | 8,874 | +2.083% |
| 2026-05-05 | 0.7100 | 0.7100 | 0.4600 | 0.5200 | +4.000% | 547 | 8,732 | -5.769% |
| 2026-05-04 | 0.5300 | 0.5500 | 0.4800 | 0.5000 | -1.961% | 471 | 8,688 | -2.000% |
| 2026-05-01 | 0.5200 | 0.5400 | 0.4800 | 0.5100 | -10.526% | 821 | 8,674 | -3.922% |
| 2026-04-30 | 0.5800 | 0.5800 | 0.5200 | 0.5700 | +9.615% | 17 | 8,657 | -14.035% |
| 2026-04-29 | 0.5600 | 0.5600 | 0.5000 | 0.5200 | -8.772% | 89 | 8,578 | -5.769% |
| 2026-04-28 | 0.5600 | 0.6400 | 0.5200 | 0.5700 | 0.000% | 128 | 8,567 | -14.035% |
| 2026-04-27 | 0.6900 | 0.6900 | 0.5600 | 0.5700 | -5.000% | 29 | 8,540 | -14.035% |
| 2026-04-24 | 0.5400 | 0.6200 | 0.5400 | 0.6000 | +17.647% | 237 | 8,358 | -18.333% |
| 2026-04-23 | 0.5300 | 0.5400 | 0.5100 | 0.5100 | -7.273% | 11 | 8,357 | -3.922% |
| 2026-04-22 | 0.6300 | 0.6300 | 0.5500 | 0.5500 | -14.062% | 89 | 8,273 | -10.909% |
| 2026-04-21 | 0.6400 | 0.6400 | 0.6200 | 0.6400 | -1.538% | 70 | 8,203 | -23.438% |
| 2026-04-20 | 0.7000 | 0.7000 | 0.6300 | 0.6500 | 0.000% | 53 | 8,177 | -24.615% |
| 2026-04-17 | 0.6500 | 0.7000 | 0.6500 | 0.6500 | +4.839% | 72 | 8,151 | -24.615% |
| 2026-04-16 | 0.6700 | 0.6700 | 0.6200 | 0.6200 | -7.463% | 11 | 8,140 | -20.968% |
| 2026-04-15 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | +4.688% | 50 | 8,090 | -26.866% |
| 2026-04-14 | 0.6100 | 0.6600 | 0.6100 | 0.6400 | +3.226% | 62 | 8,110 | -23.438% |
| 2026-04-13 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | +8.772% | 193 | 8,018 | -20.968% |
| 2026-04-10 | 0.5900 | 0.6500 | 0.5700 | 0.5700 | -19.718% | 25 | 8,018 | -14.035% |
| 2026-04-09 | 0.6500 | 0.7100 | 0.6200 | 0.7100 | +9.231% | 63 | 7,997 | -30.986% |
| 2026-04-08 | 0.6900 | 0.6900 | 0.6000 | 0.6500 | +1.563% | 26 | 7,937 | -24.615% |
| 2026-04-07 | 0.7300 | 0.7700 | 0.6400 | 0.6400 | -16.883% | 81 | 7,926 | -23.438% |
| 2026-04-06 | 0.8300 | 0.8300 | 0.7700 | 0.7700 | -7.229% | 16 | 7,849 | -36.364% |
| 2026-04-02 | 0.9000 | 0.9100 | 0.8300 | 0.8300 | -7.778% | 304 | 8,153 | -40.964% |
| 2026-04-01 | 0.8600 | 0.9000 | 0.8300 | 0.9000 | +9.756% | 33 | 8,153 | -45.556% |
| 2026-03-31 | 0.8300 | 0.9000 | 0.8200 | 0.8200 | 0.000% | 8 | 8,161 | -40.244% |
| 2026-03-30 | 0.8000 | 0.8200 | 0.7500 | 0.8200 | 0.000% | 4 | 8,155 | -40.244% |
| 2026-03-27 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +1.235% | 2,050 | 8,155 | -40.244% |
| 2026-03-25 | 0.7600 | 0.8100 | 0.7000 | 0.8100 | +8.000% | 46 | 6,105 | -39.506% |
| 2026-03-24 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | +7.143% | 25 | 6,060 | -34.667% |
| 2026-03-23 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | -4.110% | 13 | 6,035 | -30.000% |
| 2026-03-20 | 0.7900 | 0.8000 | 0.7300 | 0.7300 | -14.118% | 33 | 6,033 | -32.877% |
| 2026-03-19 | 0.8100 | 0.8500 | 0.8000 | 0.8500 | +10.390% | 3,162 | 6,003 | -42.353% |
| 2026-03-18 | 0.7500 | 0.7800 | 0.7500 | 0.7700 | -4.938% | 25 | 2,909 | -36.364% |
| 2026-03-17 | 0.7500 | 0.8100 | 0.7000 | 0.8100 | +26.563% | 26 | 2,894 | -39.506% |
| 2026-03-16 | 0.7500 | 0.7500 | 0.6400 | 0.6400 | -8.571% | 17 | 2,880 | -23.438% |
| 2026-03-13 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | -6.667% | 21 | 2,870 | -30.000% |
| 2026-03-12 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | +5.634% | 2 | 2,871 | -34.667% |
| 2026-03-10 | 0.7700 | 0.7700 | 0.7000 | 0.7100 | +1.429% | 18 | 2,870 | -30.986% |
| 2026-03-09 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 0.000% | 6 | 2,853 | -30.000% |
| 2026-03-06 | 0.6000 | 0.7000 | 0.6000 | 0.7000 | +7.692% | 82 | 2,866 | -30.000% |
| 2026-03-05 | 0.6000 | 0.6500 | 0.5900 | 0.6500 | +4.839% | 41 | 2,786 | -24.615% |
| 2026-03-04 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | -4.615% | 68 | 2,751 | -20.968% |
| 2026-03-03 | 0.6400 | 0.7000 | 0.6400 | 0.6500 | -18.750% | 154 | 2,684 | -24.615% |
| 2026-03-02 | 0.8400 | 0.8400 | 0.7200 | 0.8000 | -1.235% | 47 | 2,682 | -38.750% |
| 2026-02-27 | 0.7600 | 0.8400 | 0.7500 | 0.8100 | +14.085% | 1,987 | 2,676 | -39.506% |
| 2026-02-26 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -1.389% | 10 | 708 | -30.986% |
| 2026-02-25 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | +12.500% | 16 | 682 | -31.944% |
| 2026-02-20 | 0.6500 | 0.6700 | 0.6400 | 0.6400 | -5.882% | 47 | 682 | -23.438% |
| 2026-02-19 | 0.7300 | 0.7300 | 0.6800 | 0.6800 | -9.333% | 120 | 640 | -27.941% |
| 2026-02-18 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -2.597% | 5 | 577 | -34.667% |
| 2026-02-17 | 0.7800 | 0.8000 | 0.7500 | 0.7700 | +1.316% | 35 | 574 | -36.364% |
| 2026-02-13 | 0.8500 | 0.9000 | 0.7600 | 0.7600 | -7.317% | 269 | 367 | -35.526% |
| 2026-02-12 | 0.8000 | 0.8700 | 0.7900 | 0.8200 | -2.381% | 287 | 367 | -40.244% |
| 2026-02-11 | 0.8000 | 0.9000 | 0.8000 | 0.8400 | +9.091% | 110 | 127 | -41.667% |
| 2026-02-10 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | +10.000% | 7 | 38 | -36.364% |
| 2026-02-09 | 0.7200 | 0.7400 | 0.6800 | 0.7000 | -9.091% | 25 | 33 | -30.000% |
| 2026-02-06 | 0.7400 | 0.7700 | 0.7000 | 0.7700 | 0.000% | 15 | 0 | -36.364% |