Dark

PFE20270115C20
PFE Jan 15 2027 20.00 Call (PFE270115C00020000)
option OPRA

EOD

May 29, 2025

4.61+3.596%(+0.16)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-29	4.55	4.61	4.52	4.61	+3.596%	17	12,439	0.000%
2025-05-28	4.70	4.70	4.44	4.45	-6.316%	69	12,431	+3.596%
2025-05-27	4.77	4.80	4.65	4.75	+5.556%	114	12,394	-2.947%
2025-05-23	4.40	4.50	4.40	4.50	+1.124%	206	12,491	+2.444%
2025-05-22	4.30	4.45	4.25	4.45	-2.198%	80	12,491	+3.596%
2025-05-21	4.70	4.70	4.55	4.55	-3.397%	41	12,459	+1.319%
2025-05-20	4.50	4.90	4.50	4.71	+7.045%	38	12,450	-2.123%
2025-05-19	4.30	4.40	4.20	4.40	+4.762%	68	12,450	+4.773%
2025-05-16	4.13	4.21	4.10	4.20	+3.704%	148	12,458	+9.762%
2025-05-15	3.95	4.05	3.91	4.05	+10.656%	36	12,490	+13.827%
2025-05-14	4.00	4.00	3.66	3.66	-12.857%	308	12,469	+25.956%
2025-05-13	4.11	4.30	4.10	4.20	-8.696%	125	12,283	+9.762%
2025-05-12	4.10	4.60	4.10	4.60	+16.751%	7	12,248	+0.217%
2025-05-09	4.15	4.15	3.93	3.94	-3.902%	460	12,252	+17.005%
2025-05-08	3.82	4.20	3.80	4.10	+3.797%	312	12,066	+12.439%
2025-05-07	4.20	4.20	3.95	3.95	-2.469%	61	11,964	+16.709%
2025-05-06	4.60	4.60	4.05	4.05	-13.830%	97	11,958	+13.827%
2025-05-05	4.81	4.84	4.70	4.70	-6.000%	20	11,938	-1.915%
2025-05-02	4.90	5.07	4.85	5.00	+3.093%	412	11,938	-7.800%
2025-05-01	4.99	4.99	4.73	4.85	-2.414%	29	11,793	-4.948%
2025-04-30	5.00	5.10	4.95	4.97	+6.652%	78	11,781	-7.243%
2025-04-29	4.47	4.88	4.40	4.66	+12.289%	235	11,808	-1.073%
2025-04-28	4.25	4.35	4.15	4.15	-1.190%	37	11,800	+11.084%
2025-04-25	4.10	4.20	4.10	4.20	+2.941%	10	11,804	+9.762%
2025-04-24	3.90	4.10	3.75	4.08	+4.615%	92	11,802	+12.990%
2025-04-23	3.95	3.95	3.81	3.90	0.000%	86	11,777	+18.205%
2025-04-22	3.83	3.94	3.83	3.90	+8.033%	173	11,856	+18.205%
2025-04-21	3.60	3.73	3.60	3.61	-5.000%	233	11,757	+27.701%
2025-04-17	3.87	3.90	3.80	3.80	+2.703%	54	11,600	+21.316%
2025-04-16	4.05	4.05	3.69	3.70	-6.329%	177	11,600	+24.595%
2025-04-15	3.90	4.20	3.85	3.95	+6.757%	124	11,552	+16.709%
2025-04-14	3.75	4.30	3.60	3.70	+1.370%	139	11,439	+24.595%
2025-04-11	3.65	3.80	3.38	3.65	+2.817%	408	11,519	+26.301%
2025-04-10	3.63	3.75	3.35	3.55	-13.415%	104	11,373	+29.859%
2025-04-09	3.25	4.10	3.25	4.10	+12.329%	627	11,338	+12.439%
2025-04-08	4.00	4.15	3.44	3.65	-14.118%	1,255	11,057	+26.301%
2025-04-07	3.95	4.43	3.65	4.25	-3.409%	315	10,764	+8.471%
2025-04-04	4.85	4.95	4.40	4.40	-14.563%	948	10,630	+4.773%
2025-04-03	5.34	5.55	5.15	5.15	-5.505%	605	10,504	-10.485%
2025-04-02	5.20	5.45	5.15	5.45	+3.810%	123	9,982	-15.413%
2025-04-01	5.55	5.55	5.25	5.25	-11.017%	347	9,941	-12.190%
2025-03-31	5.50	5.90	5.35	5.90	+4.425%	247	9,799	-21.864%
2025-03-28	5.50	5.85	5.50	5.65	-0.877%	154	9,851	-18.407%
2025-03-27	5.75	5.80	5.50	5.70	-3.061%	460	9,779	-19.123%
2025-03-26	6.10	6.20	5.80	5.88	-3.607%	522	9,342	-21.599%
2025-03-25	6.44	6.44	6.10	6.10	-6.870%	417	8,879	-24.426%
2025-03-24	6.50	6.65	6.40	6.55	-2.963%	120	8,554	-29.618%
2025-03-21	6.57	6.84	6.53	6.75	+3.053%	44	8,517	-31.704%
2025-03-20	6.55	6.64	6.50	6.55	-1.799%	27	8,515	-29.618%
2025-03-19	6.86	6.94	6.65	6.67	-2.199%	781	8,491	-30.885%
2025-03-18	6.62	6.82	6.60	6.82	+1.791%	78	8,651	-32.405%
2025-03-17	6.25	6.70	6.25	6.70	+4.688%	60	8,727	-31.194%
2025-03-14	6.20	6.40	6.20	6.40	+2.400%	106	8,766	-27.969%
2025-03-13	6.40	6.55	6.25	6.25	-1.575%	86	8,711	-26.240%
2025-03-12	6.46	6.50	6.20	6.35	-3.788%	362	8,711	-27.402%
2025-03-11	6.78	6.90	6.41	6.60	-9.959%	443	8,524	-30.152%
2025-03-10	7.40	7.56	7.33	7.33	+1.806%	602	8,115	-37.108%
2025-03-07	7.30	7.30	7.00	7.20	+5.417%	400	8,175	-35.972%
2025-03-06	6.48	6.92	6.48	6.83	+6.886%	71	8,343	-32.504%
2025-03-05	6.60	6.60	6.39	6.39	+0.472%	28	8,397	-27.856%
2025-03-04	6.50	6.60	6.30	6.36	-6.471%	409	8,378	-27.516%
2025-03-03	7.15	7.30	6.60	6.80	-0.730%	1,294	8,056	-32.206%
2025-02-28	6.65	6.85	6.50	6.85	+0.146%	742	7,432	-32.701%
2025-02-27	7.20	7.20	6.70	6.84	-3.933%	138	7,260	-32.602%
2025-02-26	7.21	7.21	6.15	7.12	+0.282%	20	7,158	-35.253%
2025-02-25	7.50	7.50	7.10	7.10	-0.976%	49	7,169	-35.070%
2025-02-24	7.20	7.29	6.75	7.17	+3.613%	44	7,196	-35.704%
2025-02-21	6.75	7.35	6.75	6.92	+4.060%	498	7,191	-33.382%
2025-02-20	6.68	7.10	6.55	6.65	+1.527%	233	7,105	-30.677%
2025-02-19	6.40	6.59	6.40	6.55	+3.968%	25	6,925	-29.618%
2025-02-18	6.35	6.35	6.25	6.30	-0.631%	41	6,912	-26.825%
2025-02-14	6.67	6.67	6.25	6.34	-2.462%	168	6,805	-27.287%
2025-02-13	6.25	6.50	6.25	6.50	+3.175%	51	6,794	-29.077%
2025-02-12	6.25	6.45	6.18	6.30	-0.787%	46	6,794	-26.825%
2025-02-11	6.45	6.45	6.35	6.35	-4.940%	139	6,758	-27.402%
2025-02-10	6.40	6.80	6.35	6.68	+1.212%	60	6,640	-30.988%
2025-02-07	6.55	6.60	6.30	6.60	0.000%	70	6,638	-30.152%
2025-02-06	6.90	6.90	6.60	6.60	-9.589%	236	6,607	-30.152%
2025-02-05	6.61	7.30	6.61	7.30	+9.774%	113	6,377	-36.849%
2025-02-04	6.80	7.21	6.45	6.65	-5.000%	424	6,407	-30.677%
2025-02-03	7.00	7.13	6.98	7.00	-2.643%	52	6,092	-34.143%
2025-01-31	7.28	7.45	7.11	7.19	-2.177%	366	6,040	-35.883%
2025-01-30	7.40	7.50	7.35	7.35	+0.685%	5	5,936	-37.279%
2025-01-29	7.60	7.60	7.30	7.30	-2.667%	3	5,936	-36.849%
2025-01-28	7.45	7.50	7.30	7.50	0.000%	7	5,936	-38.533%
2025-01-27	7.20	7.50	7.05	7.50	+10.294%	1,181	5,940	-38.533%
2025-01-24	6.90	6.90	6.79	6.80	-0.147%	72	6,155	-32.206%
2025-01-23	6.38	6.89	6.38	6.81	+4.769%	78	6,144	-32.305%
2025-01-22	6.80	6.83	6.40	6.50	-5.386%	414	6,157	-29.077%
2025-01-21	6.95	7.00	6.87	6.87	+1.778%	19	5,764	-32.897%
2025-01-17	6.80	6.98	6.70	6.75	-2.597%	116	5,757	-31.704%
2025-01-16	6.63	6.93	6.53	6.93	+2.667%	39	5,757	-33.478%
2025-01-15	7.00	7.00	6.70	6.75	-0.735%	49	5,754	-31.704%
2025-01-14	7.20	7.20	6.73	6.80	-4.225%	51	5,751	-32.206%
2025-01-13	7.05	7.11	7.00	7.10	-2.069%	14	5,758	-35.070%
2025-01-10	7.15	7.40	7.15	7.25	-0.412%	102	5,755	-36.414%
2025-01-08	7.55	7.55	7.00	7.28	-5.455%	213	5,945	-36.676%
2025-01-07	7.60	7.85	7.56	7.70	+2.667%	345	5,945	-40.130%
2025-01-06	7.15	7.65	7.15	7.50	+2.740%	1,237	6,166	-38.533%
2025-01-03	7.25	7.40	7.10	7.30	+0.968%	122	6,569	-36.849%
2025-01-02	7.30	7.30	7.20	7.23	+1.831%	25	6,570	-36.238%
2024-12-31	7.10	7.18	7.00	7.10	+2.899%	31	6,548	-35.070%
2024-12-30	7.00	7.10	6.90	6.90	-5.609%	136	6,548	-33.188%
2024-12-27	7.47	7.47	7.31	7.31	+1.528%	60	6,499	-36.936%
2024-12-26	7.35	7.35	7.20	7.20	-0.690%	77	6,471	-35.972%
2024-12-24	7.17	7.35	7.17	7.25	+0.975%	4	6,393	-36.414%
2024-12-23	7.05	7.35	6.75	7.18	+0.420%	52	6,393	-35.794%
2024-12-20	7.10	7.20	6.90	7.15	+6.716%	148	6,401	-35.524%
2024-12-19	6.80	6.80	6.60	6.70	-2.758%	120	6,448	-31.194%
2024-12-18	7.22	7.22	6.89	6.89	-2.958%	117	6,328	-33.091%
2024-12-17	6.85	7.20	6.80	7.10	+12.698%	1,643	6,419	-35.070%
2024-12-16	6.90	6.90	6.30	6.30	-6.250%	258	5,680	-26.825%
2024-12-13	6.50	6.79	6.50	6.72	+1.205%	118	5,465	-31.399%
2024-12-12	6.60	6.85	6.55	6.64	+0.302%	203	5,485	-30.572%
2024-12-11	6.63	6.70	6.59	6.62	-2.790%	85	5,326	-30.363%
2024-12-10	7.05	7.05	6.75	6.81	-6.069%	130	5,214	-32.305%
2024-12-09	7.15	7.45	7.10	7.25	+4.317%	426	5,109	-36.414%
2024-12-06	6.95	7.10	6.83	6.95	-0.144%	466	4,960	-33.669%
2024-12-05	6.80	7.05	6.55	6.96	+5.136%	287	5,045	-33.764%
2024-12-04	6.78	6.80	6.50	6.62	-4.748%	416	5,075	-30.363%
2024-12-03	7.07	7.19	6.90	6.95	-2.797%	72	4,679	-33.669%
2024-12-02	7.35	7.35	7.10	7.15	-2.721%	751	4,637	-35.524%
2024-11-29	7.45	7.45	7.15	7.35	+2.797%	1,708	3,952	-37.279%
2024-11-27	7.20	7.25	7.11	7.15	+0.704%	14	4,646	-35.524%
2024-11-26	7.10	7.15	7.00	7.10	-2.740%	62	4,646	-35.070%
2024-11-25	7.30	7.60	7.06	7.30	+5.797%	609	4,584	-36.849%
2024-11-22	6.70	7.14	6.70	6.90	+4.545%	1,354	5,107	-33.188%
2024-11-21	6.45	6.70	6.40	6.60	+3.125%	650	5,585	-30.152%
2024-11-20	6.60	6.60	6.30	6.40	-3.030%	45	4,967	-27.969%
2024-11-19	6.31	6.60	6.20	6.60	+1.538%	158	4,997	-30.152%
2024-11-18	6.58	6.58	6.30	6.50	+3.175%	260	4,944	-29.077%
2024-11-15	6.80	6.80	6.10	6.30	-11.888%	6,092	5,015	-26.825%
2024-11-14	7.60	7.60	7.02	7.15	-5.298%	87	2,220	-35.524%
2024-11-13	7.10	7.55	7.10	7.55	+6.338%	213	2,190	-38.940%
2024-11-12	7.34	7.34	6.98	7.10	-2.069%	383	2,025	-35.070%
2024-11-11	7.75	7.75	7.20	7.25	-4.605%	1,022	1,690	-36.414%
2024-11-08	7.80	7.90	7.60	7.60	-3.061%	150	763	-39.342%
2024-11-07	7.95	7.95	7.75	7.84	+0.513%	61	704	-41.199%
2024-11-06	8.14	8.14	7.60	7.80	-6.587%	133	647	-40.897%
2024-11-05	8.15	8.35	8.08	8.35	+2.454%	15	565	-44.790%
2024-11-04	8.50	8.50	8.15	8.15	-3.550%	56	551	-43.436%
2024-11-01	8.70	8.75	8.45	8.45	-1.744%	138	495	-45.444%
2024-10-31	8.92	8.92	8.60	8.60	-3.371%	29	439	-46.395%
2024-10-30	8.70	9.15	8.70	8.90	+0.565%	20	429	-48.202%
2024-10-29	9.00	9.05	8.60	8.85	-3.700%	120	415	-47.910%
2024-10-28	9.05	9.19	9.03	9.19	+4.551%	3	307	-49.837%
2024-10-25	8.99	8.99	8.79	8.79	-2.333%	12	306	-47.554%
2024-10-24	9.20	9.20	9.00	9.00	-1.639%	14	300	-48.778%
2024-10-23	9.35	9.35	9.11	9.15	-0.543%	3	286	-49.617%
2024-10-22	9.10	9.20	9.05	9.20	-1.075%	5	284	-49.891%
2024-10-21	9.50	9.50	9.28	9.30	-3.125%	22	279	-50.430%
2024-10-18	9.45	9.60	9.45	9.60	-0.518%	22	263	-51.979%
2024-10-17	9.75	9.75	9.60	9.65	-3.500%	11	252	-52.228%
2024-10-16	10.00	10.00	10.00	10.00	+2.041%	1	241	-53.900%
2024-10-15	9.90	9.90	9.65	9.80	+3.158%	35	242	-52.959%
2024-10-14	9.35	9.50	9.35	9.50	0.000%	2	215	-51.474%
2024-10-11	9.55	9.55	9.40	9.50	-2.564%	50	213	-51.474%
2024-10-10	10.11	10.11	9.75	9.75	-7.143%	77	188	-52.718%
2024-10-09	10.25	10.53	10.25	10.50	+9.375%	6	111	-56.095%
2024-10-08	9.80	9.80	9.58	9.60	0.000%	3	115	-51.979%
2024-10-07	9.85	9.85	9.60	9.60	+6.667%	24	114	-51.979%
2024-10-04	9.00	9.00	9.00	9.00	-0.881%	2	94	-48.778%
2024-10-02	9.00	9.10	9.00	9.08	-0.220%	13	93	-49.229%
2024-10-01	9.05	9.10	9.05	9.10	-1.622%	33	98	-49.341%
2024-09-30	9.25	9.25	9.25	9.25	-1.596%	1	65	-50.162%
2024-09-26	9.40	9.40	9.40	9.40	-0.529%	1	64	-50.957%
2024-09-25	9.45	9.45	9.45	9.45	-2.577%	1	63	-51.217%
2024-09-23	9.65	9.70	9.58	9.70	-1.523%	4	62	-52.474%
2024-09-20	9.86	9.90	9.80	9.85	-1.500%	44	63	-53.198%
2024-09-19	10.00	10.00	10.00	10.00	-4.306%	15	41	-53.900%
2024-09-18	10.45	10.45	10.45	10.45	+2.451%	1	26	-55.885%
2024-09-17	10.40	10.50	10.20	10.20	-2.857%	12	25	-54.804%
2024-09-16	10.60	10.60	10.45	10.50	0.000%	13	13	-56.095%