PFE261120P00027000
PFE Nov 20 2026 27.00 Put
optionOPRA
EODOct 6, 2026
0.85USD-1.163%(-0.01)252Vol7,410OI
PFE261120P00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.8600 | 0.9900 | 0.7600 | 0.8500 | -1.163% | 252 | 7,263 | 0.000% |
| 2026-10-05 | 0.8000 | 1.0500 | 0.7700 | 0.8600 | +1.176% | 575 | 6,852 | -1.163% |
| 2026-10-02 | 0.7000 | 0.9000 | 0.6300 | 0.8500 | +30.769% | 3,040 | 5,373 | 0.000% |
| 2026-10-01 | 0.5500 | 0.6600 | 0.5400 | 0.6500 | +25.000% | 744 | 4,901 | +30.769% |
| 2026-09-30 | 0.5000 | 0.5200 | 0.4500 | 0.5200 | -1.887% | 96 | 4,922 | +63.462% |
| 2026-09-29 | 0.5200 | 0.6300 | 0.5000 | 0.5300 | +10.417% | 1,903 | 3,535 | +60.377% |
| 2026-09-28 | 0.5400 | 0.5600 | 0.4800 | 0.4800 | -7.692% | 77 | 3,485 | +77.083% |
| 2026-09-25 | 0.6200 | 0.6600 | 0.5200 | 0.5200 | -16.129% | 347 | 3,517 | +63.462% |
| 2026-09-24 | 0.5400 | 0.6200 | 0.5100 | 0.6200 | -17.333% | 156 | 3,547 | +37.097% |
| 2026-09-23 | 0.7600 | 0.7800 | 0.6700 | 0.7500 | -2.597% | 99 | 3,502 | +13.333% |
| 2026-09-22 | 0.9200 | 0.9200 | 0.7400 | 0.7700 | -7.229% | 244 | 3,349 | +10.390% |
| 2026-09-21 | 0.8500 | 0.9100 | 0.7700 | 0.8300 | -9.783% | 319 | 3,120 | +2.410% |
| 2026-09-18 | 0.9600 | 1.0700 | 0.9200 | 0.9200 | +1.099% | 537 | 2,941 | -7.609% |
| 2026-09-17 | 0.9000 | 0.9900 | 0.8800 | 0.9100 | -11.650% | 411 | 2,833 | -6.593% |
| 2026-09-16 | 0.9800 | 1.0500 | 0.9500 | 1.0300 | +0.980% | 33 | 2,826 | -17.476% |
| 2026-09-15 | 1.0800 | 1.1000 | 0.9900 | 1.0200 | +12.088% | 22 | 2,809 | -16.667% |
| 2026-09-14 | 0.7800 | 0.9200 | 0.7800 | 0.9100 | -6.186% | 72 | 2,760 | -6.593% |
| 2026-09-11 | 0.9700 | 1.0700 | 0.9600 | 0.9700 | -3.000% | 257 | 2,586 | -12.371% |
| 2026-09-10 | 0.9600 | 1.0700 | 0.9600 | 1.0000 | +8.696% | 437 | 2,183 | -15.000% |
| 2026-09-09 | 0.9700 | 0.9800 | 0.8800 | 0.9200 | -4.167% | 241 | 2,161 | -7.609% |
| 2026-09-08 | 0.9300 | 0.9600 | 0.8100 | 0.9600 | +33.333% | 452 | 2,084 | -11.458% |
| 2026-09-04 | 0.6100 | 0.7600 | 0.6100 | 0.7200 | +24.138% | 589 | 1,825 | +18.056% |
| 2026-09-03 | 0.5700 | 0.7000 | 0.5700 | 0.5800 | 0.000% | 125 | 1,711 | +46.552% |
| 2026-09-02 | 0.6400 | 0.6400 | 0.5800 | 0.5800 | -20.548% | 29 | 1,711 | +46.552% |
| 2026-09-01 | 0.6500 | 0.7500 | 0.6400 | 0.7300 | -5.195% | 57 | 1,688 | +16.438% |
| 2026-08-31 | 0.8500 | 0.8500 | 0.6900 | 0.7700 | -15.385% | 731 | 1,708 | +10.390% |
| 2026-08-28 | 0.9200 | 0.9800 | 0.9100 | 0.9100 | 0.000% | 27 | 1,693 | -6.593% |
| 2026-08-27 | 0.9300 | 1.0000 | 0.8400 | 0.9100 | +15.190% | 653 | 1,410 | -6.593% |
| 2026-08-26 | 0.8300 | 0.8500 | 0.7600 | 0.7900 | +1.282% | 54 | 1,412 | +7.595% |
| 2026-08-25 | 0.9400 | 0.9500 | 0.7600 | 0.7800 | -14.286% | 166 | 1,329 | +8.974% |
| 2026-08-24 | 0.9900 | 0.9900 | 0.8900 | 0.9100 | -8.081% | 519 | 960 | -6.593% |
| 2026-08-21 | 0.8300 | 0.9900 | 0.8300 | 0.9900 | -2.941% | 47 | 941 | -14.141% |
| 2026-08-20 | 0.9800 | 1.0500 | 0.9200 | 1.0200 | +15.909% | 243 | 842 | -16.667% |
| 2026-08-19 | 0.8300 | 0.9200 | 0.8000 | 0.8800 | -20.721% | 405 | 590 | -3.409% |
| 2026-08-18 | 1.1000 | 1.2100 | 1.1000 | 1.1100 | -18.382% | 93 | 548 | -23.423% |
| 2026-08-17 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -11.111% | 1 | 548 | -37.500% |
| 2026-08-14 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +6.993% | 1 | 548 | -44.444% |
| 2026-08-13 | 1.4100 | 1.4500 | 1.3700 | 1.4300 | -12.270% | 45 | 529 | -40.559% |
| 2026-08-12 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +11.644% | 3 | 528 | -47.853% |
| 2026-08-11 | 1.3500 | 1.5300 | 1.2700 | 1.4600 | +8.955% | 55 | 490 | -41.781% |
| 2026-08-10 | 1.4100 | 1.4100 | 1.2400 | 1.3400 | -17.284% | 101 | 445 | -36.567% |
| 2026-08-07 | 1.6400 | 1.6400 | 1.6200 | 1.6200 | -13.830% | 11 | 435 | -47.531% |
| 2026-08-06 | 1.8900 | 1.9000 | 1.8800 | 1.8800 | -30.112% | 26 | 420 | -54.787% |
| 2026-08-03 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +3.861% | 10 | 410 | -68.401% |
| 2026-07-28 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -9.123% | 4 | 406 | -67.181% |
| 2026-07-27 | 2.7900 | 2.8500 | 2.7000 | 2.8500 | -1.724% | 17 | 404 | -70.175% |
| 2026-07-24 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -0.344% | 1 | 403 | -70.690% |
| 2026-07-23 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +1.748% | 11 | 403 | -70.790% |
| 2026-07-22 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -5.611% | 2 | 401 | -70.280% |
| 2026-07-20 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | +5.208% | 15 | 386 | -71.947% |
| 2026-07-16 | 2.7800 | 2.8800 | 2.7800 | 2.8800 | -13.772% | 10 | 376 | -70.486% |
| 2026-07-13 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -14.796% | 1 | 376 | -74.551% |
| 2026-07-06 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | +2.350% | 2 | 376 | -78.316% |
| 2026-06-25 | 3.6500 | 3.8300 | 3.6500 | 3.8300 | +19.687% | 41 | 375 | -77.807% |
| 2026-06-24 | 3.0800 | 3.2000 | 3.0800 | 3.2000 | +7.383% | 5 | 371 | -73.438% |
| 2026-06-23 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +4.196% | 50 | 321 | -71.477% |
| 2026-06-22 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +0.351% | 1 | 320 | -70.280% |
| 2026-06-18 | 2.7000 | 2.8500 | 2.7000 | 2.8500 | +28.378% | 150 | 180 | -70.175% |
| 2026-06-15 | 2.2500 | 2.2500 | 2.2200 | 2.2200 | -14.615% | 4 | 178 | -61.712% |
| 2026-06-10 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +2.767% | 10 | 168 | -67.308% |
| 2026-06-09 | 2.6400 | 2.6400 | 2.5300 | 2.5300 | +2.846% | 101 | 167 | -66.403% |
| 2026-06-08 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +0.408% | 58 | 109 | -65.447% |
| 2026-06-05 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -9.259% | 75 | 40 | -65.306% |
| 2026-06-02 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -8.475% | 36 | 4 | -68.519% |
| 2026-05-15 | 2.9900 | 2.9900 | 2.9500 | 2.9500 | +14.341% | 2 | 2 | -71.186% |
| 2026-05-14 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +2.381% | 1 | 1 | -67.054% |
| 2026-05-12 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 0.000% | 1 | 0 | -66.270% |