PFE270115C00029000
PFE Jan 15 2027 29.00 Call
optionOPRA
EODOct 6, 2026
0.74USD+2.778%(+0.02)161Vol16,211OI
PFE270115C00029000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.7400 | 0.7800 | 0.6600 | 0.7400 | +2.778% | 161 | 16,144 | 0.000% |
| 2026-10-05 | 0.7500 | 0.7500 | 0.6500 | 0.7200 | -17.241% | 181 | 16,074 | +2.778% |
| 2026-10-02 | 1.0000 | 1.0000 | 0.7600 | 0.8700 | -17.143% | 728 | 15,942 | -14.943% |
| 2026-10-01 | 1.1900 | 1.2300 | 1.0400 | 1.0500 | -16.000% | 204 | 15,906 | -29.524% |
| 2026-09-30 | 1.3000 | 1.4100 | 1.2500 | 1.2500 | -5.303% | 174 | 15,912 | -40.800% |
| 2026-09-29 | 1.2900 | 1.3200 | 1.1300 | 1.3200 | -5.714% | 1,191 | 16,886 | -43.939% |
| 2026-09-28 | 1.2500 | 1.4000 | 1.2500 | 1.4000 | +6.870% | 58 | 16,889 | -47.143% |
| 2026-09-25 | 1.2500 | 1.3100 | 1.1000 | 1.3100 | +6.504% | 59 | 16,880 | -43.511% |
| 2026-09-24 | 1.2600 | 1.4600 | 1.2100 | 1.2300 | +13.889% | 1,069 | 16,437 | -39.837% |
| 2026-09-23 | 1.0000 | 1.1200 | 1.0000 | 1.0800 | +5.882% | 119 | 16,355 | -31.481% |
| 2026-09-22 | 0.9100 | 1.0500 | 0.8400 | 1.0200 | +4.082% | 137 | 16,296 | -27.451% |
| 2026-09-21 | 1.0000 | 1.0100 | 0.9000 | 0.9800 | +8.889% | 212 | 16,091 | -24.490% |
| 2026-09-18 | 0.8900 | 0.9200 | 0.8600 | 0.9000 | -8.163% | 56 | 16,062 | -17.778% |
| 2026-09-17 | 0.9700 | 1.0300 | 0.9600 | 0.9800 | +8.889% | 49 | 16,036 | -24.490% |
| 2026-09-16 | 1.0200 | 1.0200 | 0.8900 | 0.9000 | -6.250% | 45 | 16,012 | -17.778% |
| 2026-09-15 | 1.0100 | 1.0100 | 0.9000 | 0.9600 | -9.434% | 1,054 | 15,038 | -22.917% |
| 2026-09-14 | 1.1000 | 1.1100 | 1.0500 | 1.0600 | +6.000% | 106 | 14,966 | -30.189% |
| 2026-09-11 | 1.0500 | 1.0500 | 0.9800 | 1.0000 | 0.000% | 165 | 14,931 | -26.000% |
| 2026-09-10 | 1.0500 | 1.0500 | 0.9800 | 1.0000 | -12.281% | 268 | 15,000 | -26.000% |
| 2026-09-09 | 1.0800 | 1.2100 | 1.0500 | 1.1400 | -0.870% | 73 | 14,995 | -35.088% |
| 2026-09-08 | 1.2400 | 1.2600 | 1.1300 | 1.1500 | -20.139% | 228 | 14,958 | -35.652% |
| 2026-09-04 | 1.5000 | 1.5200 | 1.3900 | 1.4400 | -11.111% | 1,550 | 13,940 | -48.611% |
| 2026-09-03 | 1.8200 | 1.8500 | 1.4700 | 1.6200 | -7.955% | 1,447 | 13,875 | -54.321% |
| 2026-09-02 | 1.6000 | 1.7700 | 1.6000 | 1.7600 | +18.121% | 168 | 13,772 | -57.955% |
| 2026-09-01 | 1.8000 | 1.8300 | 1.4900 | 1.4900 | -1.325% | 113 | 13,752 | -50.336% |
| 2026-08-31 | 1.1800 | 1.5900 | 1.1500 | 1.5100 | +30.172% | 2,589 | 11,214 | -50.993% |
| 2026-08-28 | 1.2400 | 1.2400 | 1.1600 | 1.1600 | -11.450% | 19 | 11,211 | -36.207% |
| 2026-08-27 | 1.2600 | 1.3600 | 1.2200 | 1.3100 | -10.274% | 71 | 11,172 | -43.511% |
| 2026-08-26 | 1.5000 | 1.5000 | 1.4000 | 1.4600 | -7.595% | 19 | 11,165 | -49.315% |
| 2026-08-25 | 1.2400 | 1.5900 | 1.2400 | 1.5800 | +28.455% | 358 | 11,135 | -53.165% |
| 2026-08-24 | 1.4600 | 1.4600 | 1.2300 | 1.2300 | -7.519% | 104 | 11,090 | -39.837% |
| 2026-08-21 | 1.2900 | 1.5300 | 1.2900 | 1.3300 | -1.481% | 382 | 10,852 | -44.361% |
| 2026-08-20 | 1.3200 | 1.4000 | 1.1300 | 1.3500 | -4.255% | 679 | 10,950 | -45.185% |
| 2026-08-19 | 1.0600 | 1.5000 | 1.0000 | 1.4100 | +63.953% | 2,869 | 8,905 | -47.518% |
| 2026-08-18 | 0.8800 | 0.9400 | 0.8500 | 0.8600 | +13.158% | 1,277 | 7,838 | -13.953% |
| 2026-08-17 | 0.6700 | 0.8100 | 0.6700 | 0.7600 | +4.110% | 428 | 7,480 | -2.632% |
| 2026-08-14 | 0.6800 | 0.7500 | 0.6800 | 0.7300 | 0.000% | 104 | 7,451 | +1.370% |
| 2026-08-13 | 0.6800 | 0.8000 | 0.6800 | 0.7300 | +12.308% | 338 | 7,257 | +1.370% |
| 2026-08-12 | 0.6200 | 0.6500 | 0.6000 | 0.6500 | -8.451% | 183 | 7,267 | +13.846% |
| 2026-08-11 | 0.8400 | 0.9000 | 0.6200 | 0.7100 | -17.442% | 375 | 6,952 | +4.225% |
| 2026-08-10 | 0.8100 | 0.9300 | 0.8100 | 0.8600 | +14.667% | 186 | 6,942 | -13.953% |
| 2026-08-07 | 0.6900 | 0.7600 | 0.6800 | 0.7500 | +22.951% | 341 | 6,653 | -1.333% |
| 2026-08-06 | 0.6000 | 0.6200 | 0.5400 | 0.6100 | +24.490% | 144 | 6,546 | +21.311% |
| 2026-08-05 | 0.5200 | 0.5500 | 0.4700 | 0.4900 | -12.500% | 111 | 6,500 | +51.020% |
| 2026-08-04 | 0.3800 | 0.5600 | 0.3800 | 0.5600 | +33.333% | 162 | 6,618 | +32.143% |
| 2026-08-03 | 0.3700 | 0.4300 | 0.3700 | 0.4200 | 0.000% | 36 | 6,582 | +76.190% |
| 2026-07-31 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | +7.692% | 143 | 6,440 | +76.190% |
| 2026-07-30 | 0.3400 | 0.3900 | 0.3400 | 0.3900 | -13.333% | 13 | 6,439 | +89.744% |
| 2026-07-29 | 0.4700 | 0.5000 | 0.4500 | 0.4500 | -4.255% | 15 | 6,434 | +64.444% |
| 2026-07-28 | 0.4700 | 0.4700 | 0.4500 | 0.4700 | +23.684% | 41 | 6,396 | +57.447% |
| 2026-07-27 | 0.3500 | 0.4000 | 0.3500 | 0.3800 | +8.571% | 19 | 6,388 | +94.737% |
| 2026-07-24 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | -5.405% | 13 | 6,383 | +111.429% |
| 2026-07-23 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | +2.778% | 5 | 6,379 | +100.000% |
| 2026-07-22 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.000% | 181 | 6,201 | +105.556% |
| 2026-07-21 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | -16.279% | 47 | 6,173 | +105.556% |
| 2026-07-17 | 0.4600 | 0.4900 | 0.4100 | 0.4300 | +2.381% | 100 | 6,109 | +72.093% |
| 2026-07-16 | 0.3900 | 0.4600 | 0.3700 | 0.4200 | +20.000% | 521 | 5,961 | +76.190% |
| 2026-07-15 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +20.690% | 21 | 5,959 | +111.429% |
| 2026-07-14 | 0.3200 | 0.3200 | 0.2700 | 0.2900 | -6.452% | 7 | 5,961 | +155.172% |
| 2026-07-13 | 0.2900 | 0.3400 | 0.2900 | 0.3100 | +10.714% | 91 | 5,899 | +138.710% |
| 2026-07-10 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.000% | 5 | 5,898 | +164.286% |
| 2026-07-09 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | -9.677% | 49 | 5,885 | +164.286% |
| 2026-07-08 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | +3.333% | 812 | 5,174 | +138.710% |
| 2026-07-07 | 0.3000 | 0.3200 | 0.2900 | 0.3000 | +15.385% | 967 | 4,320 | +146.667% |
| 2026-07-06 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -16.129% | 4 | 4,320 | +184.615% |
| 2026-07-02 | 0.2900 | 0.3400 | 0.2900 | 0.3100 | +3.333% | 520 | 4,172 | +138.710% |
| 2026-07-01 | 0.2900 | 0.3000 | 0.2500 | 0.3000 | +7.143% | 50 | 4,185 | +146.667% |
| 2026-06-30 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | -12.500% | 6 | 4,185 | +164.286% |
| 2026-06-29 | 0.3200 | 0.3300 | 0.2800 | 0.3200 | +3.226% | 55 | 4,190 | +131.250% |
| 2026-06-26 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | +19.231% | 89 | 4,110 | +138.710% |
| 2026-06-25 | 0.3000 | 0.3100 | 0.2500 | 0.2600 | 0.000% | 84 | 4,160 | +184.615% |
| 2026-06-24 | 0.4000 | 0.4000 | 0.2600 | 0.2600 | -33.333% | 20 | 4,160 | +184.615% |
| 2026-06-23 | 0.4800 | 0.4800 | 0.3900 | 0.3900 | -11.364% | 84 | 4,203 | +89.744% |
| 2026-06-22 | 0.4800 | 0.5000 | 0.4000 | 0.4400 | -16.981% | 301 | 4,189 | +68.182% |
| 2026-06-18 | 0.6000 | 0.6300 | 0.4900 | 0.5300 | -28.378% | 749 | 3,711 | +39.623% |
| 2026-06-17 | 0.7200 | 0.7600 | 0.7200 | 0.7400 | 0.000% | 68 | 3,661 | 0.000% |
| 2026-06-16 | 0.6600 | 0.7400 | 0.6600 | 0.7400 | +1.370% | 114 | 3,629 | 0.000% |
| 2026-06-15 | 0.8000 | 0.8500 | 0.7300 | 0.7300 | -19.780% | 91 | 3,613 | +1.370% |
| 2026-06-12 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +5.814% | 6 | 3,607 | -18.681% |
| 2026-06-11 | 0.9000 | 0.9000 | 0.8200 | 0.8600 | +30.303% | 96 | 3,578 | -13.953% |
| 2026-06-10 | 0.7300 | 0.7300 | 0.6600 | 0.6600 | -4.348% | 24 | 3,555 | +12.121% |
| 2026-06-09 | 0.7200 | 0.7300 | 0.6500 | 0.6900 | -1.429% | 611 | 3,286 | +7.246% |
| 2026-06-08 | 0.8000 | 0.8000 | 0.6800 | 0.7000 | -16.667% | 386 | 3,182 | +5.714% |
| 2026-06-05 | 0.8400 | 0.9000 | 0.8400 | 0.8400 | +3.704% | 104 | 3,116 | -11.905% |
| 2026-06-04 | 0.8100 | 0.8300 | 0.7900 | 0.8100 | +15.714% | 182 | 3,006 | -8.642% |
| 2026-06-03 | 0.7600 | 0.7600 | 0.6700 | 0.7000 | 0.000% | 28 | 3,024 | +5.714% |
| 2026-06-02 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -10.256% | 5 | 3,021 | +5.714% |
| 2026-06-01 | 0.7400 | 0.8600 | 0.7200 | 0.7800 | -7.143% | 71 | 3,071 | -5.128% |
| 2026-05-29 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -6.667% | 2 | 3,069 | -11.905% |
| 2026-05-28 | 0.9100 | 0.9100 | 0.8700 | 0.9000 | -2.174% | 8 | 3,065 | -17.778% |
| 2026-05-27 | 0.9800 | 1.0200 | 0.9200 | 0.9200 | +16.456% | 136 | 2,937 | -19.565% |
| 2026-05-26 | 0.8200 | 0.8300 | 0.7900 | 0.7900 | -8.140% | 31 | 2,906 | -6.329% |
| 2026-05-22 | 0.8700 | 0.8700 | 0.8100 | 0.8600 | +3.614% | 125 | 2,801 | -13.953% |
| 2026-05-21 | 0.8300 | 0.8300 | 0.8200 | 0.8300 | -1.190% | 136 | 2,795 | -10.843% |
| 2026-05-20 | 0.8500 | 0.8800 | 0.8100 | 0.8400 | +2.439% | 139 | 2,902 | -11.905% |
| 2026-05-19 | 0.7500 | 0.9500 | 0.7500 | 0.8200 | +18.841% | 317 | 2,731 | -9.756% |
| 2026-05-18 | 0.7300 | 0.7400 | 0.6800 | 0.6900 | -5.479% | 47 | 2,747 | +7.246% |
| 2026-05-15 | 0.9000 | 0.9000 | 0.7200 | 0.7300 | -19.780% | 93 | 2,743 | +1.370% |
| 2026-05-14 | 0.9700 | 0.9900 | 0.9000 | 0.9100 | -2.151% | 1,713 | 959 | -18.681% |
| 2026-05-13 | 0.9100 | 0.9300 | 0.9100 | 0.9300 | -1.064% | 85 | 874 | -20.430% |
| 2026-05-12 | 0.9300 | 0.9900 | 0.8900 | 0.9400 | +4.444% | 128 | 759 | -21.277% |
| 2026-05-11 | 0.9800 | 1.0000 | 0.9000 | 0.9000 | -5.263% | 25 | 752 | -17.778% |
| 2026-05-08 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -1.042% | 2 | 750 | -22.105% |
| 2026-05-07 | 1.0000 | 1.0000 | 0.8900 | 0.9600 | +2.128% | 630 | 191 | -22.917% |
| 2026-05-06 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | -5.051% | 5 | 189 | -21.277% |
| 2026-05-05 | 0.9300 | 0.9900 | 0.9000 | 0.9900 | +1.020% | 140 | 55 | -25.253% |
| 2026-05-04 | 1.0500 | 1.0500 | 0.9800 | 0.9800 | -9.259% | 37 | 32 | -24.490% |
| 2026-05-01 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -7.692% | 2 | 32 | -31.481% |
| 2026-04-30 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | +7.339% | 18 | 20 | -36.752% |
| 2026-04-29 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.000% | 20 | 20 | -32.110% |