PFE270115C00028000
PFE Jan 15 2027 28.00 Call
optionOPRA
EODOct 6, 2026
1.08USD-3.571%(-0.04)325Vol10,737OI
PFE270115C00028000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.0900 | 1.1700 | 1.0000 | 1.0800 | -3.571% | 325 | 10,539 | 0.000% |
| 2026-10-05 | 1.2200 | 1.2200 | 0.9800 | 1.1200 | -15.789% | 411 | 10,840 | -3.571% |
| 2026-10-02 | 1.3700 | 1.4200 | 1.1400 | 1.3300 | -11.333% | 201 | 10,787 | -18.797% |
| 2026-10-01 | 1.6300 | 1.7200 | 1.4900 | 1.5000 | -18.033% | 58 | 10,761 | -28.000% |
| 2026-09-30 | 1.8400 | 1.9100 | 1.8200 | 1.8300 | -1.081% | 65 | 10,725 | -40.984% |
| 2026-09-29 | 1.8100 | 1.8500 | 1.5900 | 1.8500 | -1.070% | 50 | 10,711 | -41.622% |
| 2026-09-28 | 1.7000 | 1.9300 | 1.7000 | 1.8700 | +1.081% | 28 | 10,714 | -42.246% |
| 2026-09-25 | 1.6600 | 1.8500 | 1.5800 | 1.8500 | +7.558% | 58 | 10,722 | -41.622% |
| 2026-09-24 | 1.7000 | 1.9700 | 1.6800 | 1.7200 | +13.907% | 1,050 | 10,413 | -37.209% |
| 2026-09-23 | 1.4300 | 1.5400 | 1.3700 | 1.5100 | +4.138% | 175 | 10,470 | -28.477% |
| 2026-09-22 | 1.2500 | 1.4500 | 1.2500 | 1.4500 | +6.618% | 130 | 10,391 | -25.517% |
| 2026-09-21 | 1.3100 | 1.4200 | 1.2600 | 1.3600 | +4.615% | 208 | 10,280 | -20.588% |
| 2026-09-18 | 1.3000 | 1.3000 | 1.2200 | 1.3000 | -2.985% | 100 | 10,201 | -16.923% |
| 2026-09-17 | 1.3800 | 1.4300 | 1.3300 | 1.3400 | +2.290% | 65 | 10,183 | -19.403% |
| 2026-09-16 | 1.4000 | 1.4000 | 1.2500 | 1.3100 | -2.239% | 111 | 10,114 | -17.557% |
| 2026-09-15 | 1.2500 | 1.3700 | 1.2200 | 1.3400 | -10.067% | 114 | 10,053 | -19.403% |
| 2026-09-14 | 1.6700 | 1.6700 | 1.4500 | 1.4900 | +4.930% | 125 | 10,015 | -27.517% |
| 2026-09-11 | 1.5000 | 1.5000 | 1.3400 | 1.4200 | +2.158% | 92 | 9,971 | -23.944% |
| 2026-09-10 | 1.4600 | 1.4600 | 1.3600 | 1.3900 | -10.323% | 356 | 9,855 | -22.302% |
| 2026-09-09 | 1.5000 | 1.6300 | 1.4500 | 1.5500 | 0.000% | 66 | 9,826 | -30.323% |
| 2026-09-08 | 1.5700 | 1.6700 | 1.5400 | 1.5500 | -18.421% | 153 | 9,819 | -30.323% |
| 2026-09-04 | 1.9900 | 2.0600 | 1.8800 | 1.9000 | -13.242% | 264 | 9,767 | -43.158% |
| 2026-09-03 | 2.3100 | 2.3100 | 1.9800 | 2.1900 | -4.783% | 125 | 9,820 | -50.685% |
| 2026-09-02 | 2.1200 | 2.3200 | 2.1200 | 2.3000 | +17.347% | 191 | 9,960 | -53.043% |
| 2026-09-01 | 2.1100 | 2.2200 | 1.9600 | 1.9600 | -4.390% | 73 | 9,963 | -44.898% |
| 2026-08-31 | 1.6000 | 2.1000 | 1.5000 | 2.0500 | +26.543% | 379 | 9,940 | -47.317% |
| 2026-08-28 | 1.6200 | 1.7000 | 1.6000 | 1.6200 | -2.410% | 30 | 9,930 | -33.333% |
| 2026-08-27 | 1.6400 | 1.8100 | 1.6400 | 1.6600 | -15.736% | 73 | 9,940 | -34.940% |
| 2026-08-26 | 1.9800 | 2.0700 | 1.8200 | 1.9700 | -3.431% | 347 | 9,857 | -45.178% |
| 2026-08-25 | 1.7000 | 2.0500 | 1.7000 | 2.0400 | +16.571% | 169 | 9,854 | -47.059% |
| 2026-08-24 | 1.8000 | 1.8500 | 1.6500 | 1.7500 | -0.568% | 72 | 9,869 | -38.286% |
| 2026-08-21 | 1.6200 | 2.0200 | 1.6000 | 1.7600 | +6.024% | 356 | 9,657 | -38.636% |
| 2026-08-20 | 1.7700 | 1.8700 | 1.5600 | 1.6600 | -12.632% | 546 | 9,543 | -34.940% |
| 2026-08-19 | 1.5000 | 1.9900 | 1.4300 | 1.9000 | +50.794% | 3,445 | 10,348 | -43.158% |
| 2026-08-18 | 1.2500 | 1.3300 | 1.2000 | 1.2600 | +14.545% | 450 | 10,016 | -14.286% |
| 2026-08-17 | 1.0300 | 1.1400 | 0.9000 | 1.1000 | +1.852% | 707 | 9,446 | -1.818% |
| 2026-08-14 | 1.0000 | 1.1200 | 0.9500 | 1.0800 | +1.887% | 752 | 9,074 | 0.000% |
| 2026-08-13 | 0.9100 | 1.1400 | 0.9100 | 1.0600 | +20.455% | 934 | 8,448 | +1.887% |
| 2026-08-12 | 0.9000 | 0.9100 | 0.8700 | 0.8800 | -16.190% | 294 | 8,391 | +22.727% |
| 2026-08-11 | 1.1700 | 1.3000 | 0.9500 | 1.0500 | -13.223% | 396 | 8,155 | +2.857% |
| 2026-08-10 | 1.0600 | 1.3000 | 1.0600 | 1.2100 | +12.037% | 1,146 | 8,033 | -10.744% |
| 2026-08-07 | 0.8800 | 1.0800 | 0.8800 | 1.0800 | +21.348% | 318 | 7,860 | 0.000% |
| 2026-08-06 | 0.8700 | 0.9000 | 0.7900 | 0.8900 | +14.103% | 174 | 7,759 | +21.348% |
| 2026-08-05 | 0.7200 | 0.7800 | 0.6600 | 0.7800 | +20.000% | 97 | 7,741 | +38.462% |
| 2026-08-04 | 0.6000 | 0.7700 | 0.5800 | 0.6500 | +1.563% | 186 | 7,570 | +66.154% |
| 2026-08-03 | 0.7000 | 0.7000 | 0.5500 | 0.6400 | +3.226% | 142 | 7,486 | +68.750% |
| 2026-07-31 | 0.5700 | 0.6300 | 0.5600 | 0.6200 | +8.772% | 652 | 7,120 | +74.194% |
| 2026-07-30 | 0.5600 | 0.5900 | 0.5000 | 0.5700 | -10.938% | 212 | 7,092 | +89.474% |
| 2026-07-29 | 0.6700 | 0.7200 | 0.6400 | 0.6400 | -7.246% | 196 | 7,048 | +68.750% |
| 2026-07-28 | 0.7400 | 0.7600 | 0.6600 | 0.6900 | +27.778% | 261 | 6,866 | +56.522% |
| 2026-07-27 | 0.5000 | 0.5800 | 0.5000 | 0.5400 | +1.887% | 165 | 6,899 | +100.000% |
| 2026-07-24 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.000% | 89 | 6,975 | +103.774% |
| 2026-07-23 | 0.5000 | 0.5500 | 0.5000 | 0.5300 | +6.000% | 55 | 6,954 | +103.774% |
| 2026-07-22 | 0.5700 | 0.5700 | 0.5000 | 0.5000 | -1.961% | 777 | 6,496 | +116.000% |
| 2026-07-21 | 0.4700 | 0.5400 | 0.4700 | 0.5100 | 0.000% | 130 | 6,443 | +111.765% |
| 2026-07-20 | 0.5100 | 0.5500 | 0.5100 | 0.5100 | -12.069% | 570 | 6,558 | +111.765% |
| 2026-07-17 | 0.6800 | 0.7000 | 0.5800 | 0.5800 | +1.754% | 576 | 6,240 | +86.207% |
| 2026-07-16 | 0.5400 | 0.6400 | 0.5400 | 0.5700 | +14.000% | 232 | 6,113 | +89.474% |
| 2026-07-15 | 0.4600 | 0.5300 | 0.3900 | 0.5000 | +13.636% | 660 | 5,669 | +116.000% |
| 2026-07-14 | 0.4700 | 0.4700 | 0.3800 | 0.4400 | -4.348% | 24 | 5,676 | +145.455% |
| 2026-07-13 | 0.4200 | 0.4700 | 0.4200 | 0.4600 | +15.000% | 87 | 5,614 | +134.783% |
| 2026-07-10 | 0.4400 | 0.4500 | 0.4000 | 0.4000 | -6.977% | 28 | 5,602 | +170.000% |
| 2026-07-09 | 0.4000 | 0.4600 | 0.4000 | 0.4300 | -2.273% | 86 | 5,583 | +151.163% |
| 2026-07-08 | 0.4000 | 0.4700 | 0.4000 | 0.4400 | +4.762% | 21 | 5,584 | +145.455% |
| 2026-07-07 | 0.4200 | 0.4700 | 0.3900 | 0.4200 | +16.667% | 51 | 5,563 | +157.143% |
| 2026-07-06 | 0.3400 | 0.4400 | 0.3200 | 0.3600 | -26.531% | 117 | 5,606 | +200.000% |
| 2026-07-02 | 0.3900 | 0.4900 | 0.3900 | 0.4900 | +36.111% | 529 | 5,613 | +120.408% |
| 2026-07-01 | 0.3900 | 0.4600 | 0.3500 | 0.3600 | -10.000% | 330 | 5,342 | +200.000% |
| 2026-06-30 | 0.3800 | 0.4400 | 0.3700 | 0.4000 | -11.111% | 218 | 5,360 | +170.000% |
| 2026-06-29 | 0.4300 | 0.4600 | 0.3900 | 0.4500 | +7.143% | 264 | 5,128 | +140.000% |
| 2026-06-26 | 0.3600 | 0.4400 | 0.3600 | 0.4200 | +7.692% | 121 | 5,075 | +157.143% |
| 2026-06-25 | 0.4400 | 0.4600 | 0.3400 | 0.3900 | -4.878% | 200 | 4,998 | +176.923% |
| 2026-06-24 | 0.5800 | 0.5800 | 0.3800 | 0.4100 | -25.455% | 1,198 | 4,220 | +163.415% |
| 2026-06-23 | 0.5800 | 0.6000 | 0.5500 | 0.5500 | -15.385% | 483 | 4,346 | +96.364% |
| 2026-06-22 | 0.7400 | 0.7500 | 0.6000 | 0.6500 | -13.333% | 266 | 4,181 | +66.154% |
| 2026-06-18 | 0.7900 | 0.7900 | 0.6500 | 0.7500 | -21.053% | 720 | 4,254 | +44.000% |
| 2026-06-17 | 1.0000 | 1.1000 | 0.9500 | 0.9500 | -5.000% | 168 | 4,103 | +13.684% |
| 2026-06-16 | 0.9800 | 1.0100 | 0.9500 | 1.0000 | 0.000% | 124 | 3,981 | +8.000% |
| 2026-06-15 | 1.1200 | 1.1200 | 1.0000 | 1.0000 | -7.407% | 155 | 3,850 | +8.000% |
| 2026-06-12 | 1.2000 | 1.2000 | 1.0200 | 1.0800 | -6.897% | 169 | 3,813 | 0.000% |
| 2026-06-11 | 1.0300 | 1.2500 | 1.0300 | 1.1600 | +30.337% | 408 | 3,776 | -6.897% |
| 2026-06-10 | 0.9500 | 0.9500 | 0.8900 | 0.8900 | -8.247% | 23 | 3,774 | +21.348% |
| 2026-06-09 | 0.9500 | 1.0000 | 0.9300 | 0.9700 | +5.435% | 137 | 3,838 | +11.340% |
| 2026-06-08 | 1.1200 | 1.1200 | 0.9000 | 0.9200 | -18.584% | 195 | 3,651 | +17.391% |
| 2026-06-05 | 1.1000 | 1.1700 | 1.0600 | 1.1300 | +11.881% | 145 | 3,623 | -4.425% |
| 2026-06-04 | 1.1500 | 1.1500 | 1.0100 | 1.0100 | +7.447% | 16 | 3,613 | +6.931% |
| 2026-06-03 | 1.0000 | 1.0000 | 0.9000 | 0.9400 | -6.000% | 34 | 3,580 | +14.894% |
| 2026-06-02 | 0.9400 | 1.0000 | 0.9100 | 1.0000 | 0.000% | 315 | 3,415 | +8.000% |
| 2026-06-01 | 0.9300 | 1.0000 | 0.9300 | 1.0000 | -13.043% | 32 | 3,388 | +8.000% |
| 2026-05-29 | 1.1800 | 1.1800 | 1.1200 | 1.1500 | -4.167% | 37 | 3,394 | -6.087% |
| 2026-05-28 | 1.2000 | 1.2500 | 1.1600 | 1.2000 | -1.639% | 822 | 3,332 | -10.000% |
| 2026-05-27 | 1.2600 | 1.3500 | 1.1900 | 1.2200 | +19.608% | 596 | 2,866 | -11.475% |
| 2026-05-26 | 1.0500 | 1.1100 | 1.0200 | 1.0200 | -8.929% | 38 | 2,828 | +5.882% |
| 2026-05-22 | 1.1700 | 1.1800 | 1.0200 | 1.1200 | 0.000% | 50 | 2,782 | -3.571% |
| 2026-05-21 | 1.0600 | 1.1200 | 1.0600 | 1.1200 | -0.885% | 114 | 2,668 | -3.571% |
| 2026-05-20 | 1.1000 | 1.1600 | 1.0800 | 1.1300 | +8.654% | 25 | 2,653 | -4.425% |
| 2026-05-19 | 0.9600 | 1.1800 | 0.9600 | 1.0400 | +11.828% | 68 | 2,617 | +3.846% |
| 2026-05-18 | 0.9300 | 0.9500 | 0.8900 | 0.9300 | -5.102% | 54 | 2,605 | +16.129% |
| 2026-05-15 | 1.0000 | 1.0000 | 0.9600 | 0.9800 | -17.647% | 34 | 2,575 | +10.204% |
| 2026-05-14 | 1.2500 | 1.3000 | 1.1900 | 1.1900 | +1.709% | 195 | 2,518 | -9.244% |
| 2026-05-13 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | -4.098% | 45 | 2,473 | -7.692% |
| 2026-05-12 | 1.1500 | 1.3000 | 1.1500 | 1.2200 | +2.521% | 211 | 2,346 | -11.475% |
| 2026-05-11 | 1.1400 | 1.2900 | 1.1400 | 1.1900 | +1.709% | 130 | 2,317 | -9.244% |
| 2026-05-08 | 1.3000 | 1.3000 | 1.1700 | 1.1700 | -3.306% | 493 | 2,311 | -7.692% |
| 2026-05-07 | 1.2900 | 1.2900 | 1.1900 | 1.2100 | +1.681% | 92 | 2,227 | -10.744% |
| 2026-05-06 | 1.2500 | 1.2700 | 1.1900 | 1.1900 | +6.250% | 72 | 2,155 | -9.244% |
| 2026-05-05 | 1.3200 | 1.3200 | 1.1100 | 1.1200 | -15.152% | 604 | 1,564 | -3.571% |
| 2026-05-04 | 1.3300 | 1.3300 | 1.3000 | 1.3200 | -2.941% | 5 | 1,559 | -18.182% |
| 2026-05-01 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | -11.111% | 1,541 | 31 | -20.588% |
| 2026-04-30 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | +13.333% | 30 | 2 | -29.412% |
| 2026-04-29 | 1.4500 | 1.4500 | 1.3500 | 1.3500 | 0.000% | 2 | 2 | -20.000% |