Dark

PFE20270115P15
PFE Jan 15 2027 15.00 Put (PFE270115P00015000)
option OPRA

EOD

May 29, 2025

0.56000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-29	0.56	0.56	0.56	0.56	0.000%	3	11,859	0.000%
2025-05-28	0.56	0.56	0.56	0.56	-5.085%	10	11,862	0.000%
2025-05-23	0.59	0.59	0.59	0.59	+7.273%	2	11,862	-5.085%
2025-05-20	0.55	0.55	0.55	0.55	-9.836%	2	11,862	+1.818%
2025-05-19	0.61	0.61	0.61	0.61	-4.688%	5	11,864	-8.197%
2025-05-16	0.64	0.64	0.64	0.64	-13.514%	10	11,869	-12.500%
2025-05-14	0.61	0.74	0.61	0.74	+23.333%	49	11,864	-24.324%
2025-05-13	0.60	0.60	0.60	0.60	-3.226%	1	11,862	-6.667%
2025-05-12	0.62	0.62	0.62	0.62	-18.421%	2	11,862	-9.677%
2025-05-07	0.75	0.77	0.74	0.76	+20.635%	10,501	11,864	-26.316%
2025-05-06	0.63	0.63	0.63	0.63	+10.526%	1	1,525	-11.111%
2025-05-02	0.57	0.58	0.56	0.57	-10.938%	20	1,525	-1.754%
2025-04-30	0.63	0.64	0.60	0.64	+12.281%	132	1,527	-12.500%
2025-04-29	0.61	0.61	0.57	0.57	-13.636%	146	1,623	-1.754%
2025-04-25	0.79	0.79	0.66	0.66	-5.714%	48	1,608	-15.152%
2025-04-24	0.70	0.70	0.70	0.70	-12.500%	70	1,618	-20.000%
2025-04-23	0.67	0.80	0.67	0.80	+3.896%	3	1,618	-30.000%
2025-04-22	0.81	0.85	0.77	0.77	-11.494%	50	1,617	-27.273%
2025-04-15	0.87	0.87	0.87	0.87	+7.407%	60	1,599	-35.632%
2025-04-14	0.81	1.19	0.81	0.81	-17.347%	32	1,599	-30.864%
2025-04-11	1.01	1.03	0.98	0.98	-6.667%	6	1,604	-42.857%
2025-04-10	1.01	1.05	0.94	1.05	-6.250%	32	1,602	-46.667%
2025-04-09	1.09	1.20	0.74	1.12	+27.273%	85	1,577	-50.000%
2025-04-08	0.70	0.88	0.70	0.88	+6.024%	422	1,571	-36.364%
2025-04-07	1.32	1.32	0.70	0.83	+22.059%	802	1,409	-32.530%
2025-04-04	0.60	0.70	0.56	0.68	+51.111%	144	1,817	-17.647%
2025-04-03	0.43	0.45	0.43	0.45	+15.385%	11	1,810	+24.444%
2025-04-02	0.46	0.46	0.37	0.39	-2.500%	83	1,799	+43.590%
2025-04-01	0.37	0.43	0.36	0.40	+14.286%	33	1,779	+40.000%
2025-03-31	0.37	0.37	0.35	0.35	0.000%	15	1,765	+60.000%
2025-03-28	0.35	0.35	0.35	0.35	-7.895%	6	1,760	+60.000%
2025-03-27	0.34	0.38	0.34	0.38	+8.571%	24	1,760	+47.368%
2025-03-26	0.32	0.35	0.32	0.35	+45.833%	61	1,748	+60.000%
2025-03-24	0.25	0.25	0.24	0.24	-27.273%	876	1,748	+133.333%
2025-03-21	0.33	0.33	0.33	0.33	-8.333%	86	1,747	+69.697%
2025-03-17	0.36	0.36	0.36	0.36	+24.138%	1	1,734	+55.556%
2025-03-13	0.29	0.29	0.29	0.29	-23.684%	2	1,732	+93.103%
2025-03-12	0.40	0.40	0.36	0.38	+8.571%	49	1,732	+47.368%
2025-03-11	0.35	0.35	0.35	0.35	+34.615%	170	1,732	+60.000%
2025-03-10	0.26	0.26	0.26	0.26	-7.143%	3	1,794	+115.385%
2025-03-07	0.28	0.28	0.28	0.28	-6.667%	40	1,791	+100.000%
2025-03-06	0.30	0.30	0.30	0.30	0.000%	20	1,751	+86.667%
2025-03-05	0.27	0.33	0.27	0.30	+3.448%	47	1,751	+86.667%
2025-03-04	0.37	0.37	0.29	0.29	-17.143%	25	1,711	+93.103%
2025-03-03	0.26	0.35	0.26	0.35	+25.000%	22	1,691	+60.000%
2025-02-28	0.28	0.28	0.28	0.28	-3.448%	40	1,669	+100.000%
2025-02-27	0.27	0.29	0.27	0.29	+16.000%	40	1,649	+93.103%
2025-02-26	0.25	0.25	0.25	0.25	0.000%	24	1,629	+124.000%
2025-02-25	0.29	0.29	0.25	0.25	-3.846%	270	1,465	+124.000%
2025-02-24	0.26	0.26	0.26	0.26	-25.714%	20	1,465	+115.385%
2025-02-18	0.35	0.35	0.32	0.35	+12.903%	40	1,445	+60.000%
2025-02-14	0.31	0.31	0.31	0.31	-3.125%	40	1,405	+80.645%
2025-02-13	0.32	0.32	0.32	0.32	-5.882%	20	1,385	+75.000%
2025-02-12	0.34	0.34	0.34	0.34	+13.333%	6	1,385	+64.706%
2025-02-07	0.25	0.34	0.25	0.30	-11.765%	86	1,379	+86.667%
2025-02-06	0.28	0.34	0.28	0.34	+25.926%	364	1,378	+64.706%
2025-02-05	0.27	0.27	0.27	0.27	-12.903%	3	1,022	+107.407%
2025-02-04	0.31	0.31	0.31	0.31	+3.333%	4	1,019	+80.645%
2025-01-31	0.30	0.30	0.30	0.30	+11.111%	4	1,015	+86.667%
2025-01-30	0.27	0.27	0.27	0.27	+8.000%	10	1,004	+107.407%
2025-01-29	0.25	0.26	0.25	0.25	0.000%	143	1,004	+124.000%
2025-01-28	0.25	0.25	0.25	0.25	-3.846%	50	916	+124.000%
2025-01-27	0.26	0.26	0.26	0.26	-7.143%	50	866	+115.385%
2025-01-24	0.33	0.33	0.26	0.28	-6.667%	240	816	+100.000%
2025-01-23	0.30	0.30	0.30	0.30	+7.143%	1	779	+86.667%
2025-01-22	0.28	0.28	0.28	0.28	+3.704%	10	779	+100.000%
2025-01-21	0.25	0.27	0.25	0.27	-6.897%	12	747	+107.407%
2025-01-17	0.29	0.29	0.29	0.29	0.000%	20	747	+93.103%
2025-01-15	0.26	0.29	0.26	0.29	+7.407%	20	747	+93.103%
2025-01-13	0.30	0.30	0.27	0.27	-18.182%	100	727	+107.407%
2025-01-10	0.30	0.33	0.30	0.33	+17.857%	22	727	+69.697%
2025-01-08	0.28	0.28	0.28	0.28	+7.692%	10	716	+100.000%
2025-01-07	0.25	0.29	0.25	0.26	-10.345%	90	716	+115.385%
2025-01-06	0.31	0.31	0.29	0.29	-9.375%	11	695	+93.103%
2025-01-03	0.32	0.32	0.32	0.32	-3.030%	20	695	+75.000%
2025-01-02	0.31	0.33	0.31	0.33	-5.714%	30	685	+69.697%
2024-12-31	0.31	0.35	0.31	0.35	-10.256%	40	615	+60.000%
2024-12-30	0.39	0.39	0.39	0.39	+44.444%	5	615	+43.590%
2024-12-27	0.27	0.27	0.27	0.27	-12.903%	160	610	+107.407%
2024-12-26	0.30	0.31	0.30	0.31	-20.513%	2	530	+80.645%
2024-12-23	0.39	0.39	0.39	0.39	+5.405%	1	530	+43.590%
2024-12-20	0.36	0.37	0.36	0.37	+2.778%	15	529	+51.351%
2024-12-19	0.34	0.36	0.34	0.36	+20.000%	45	524	+55.556%
2024-12-18	0.33	0.33	0.30	0.30	-21.053%	20	524	+86.667%
2024-12-16	0.38	0.38	0.38	0.38	-7.317%	90	432	+47.368%
2024-12-13	0.44	0.44	0.41	0.41	-8.889%	60	432	+36.585%
2024-12-12	0.45	0.45	0.45	0.45	+2.273%	11	443	+24.444%
2024-12-11	0.37	0.44	0.37	0.44	+18.919%	8	432	+27.273%
2024-12-10	0.37	0.37	0.37	0.37	-5.128%	1	432	+51.351%
2024-12-03	0.39	0.39	0.39	0.39	-13.333%	10	431	+43.590%
2024-12-02	0.45	0.45	0.45	0.45	+50.000%	1	421	+24.444%
2024-11-29	0.30	0.30	0.30	0.30	-36.170%	40	421	+86.667%
2024-11-26	0.47	0.47	0.47	0.47	+27.027%	1	401	+19.149%
2024-11-25	0.40	0.40	0.37	0.37	-9.756%	37	401	+51.351%
2024-11-22	0.43	0.43	0.41	0.41	-14.583%	104	396	+36.585%
2024-11-21	0.50	0.50	0.48	0.48	+4.348%	6	345	+16.667%
2024-11-20	0.49	0.50	0.46	0.46	-4.167%	12	345	+21.739%
2024-11-19	0.47	0.48	0.42	0.48	-4.000%	18	334	+16.667%
2024-11-18	0.50	0.50	0.50	0.50	+4.167%	3	316	+12.000%
2024-11-15	0.50	0.59	0.45	0.48	+20.000%	376	314	+16.667%
2024-11-14	0.45	0.45	0.40	0.40	0.000%	22	166	+40.000%
2024-11-13	0.40	0.40	0.40	0.40	-2.439%	2	147	+40.000%
2024-11-12	0.44	0.44	0.38	0.41	0.000%	106	145	+36.585%
2024-11-11	0.43	0.43	0.36	0.41	-8.889%	3	43	+36.585%
2024-11-08	0.40	0.45	0.40	0.45	+28.571%	6	43	+24.444%
2024-11-07	0.38	0.40	0.35	0.35	-10.256%	4	41	+60.000%
2024-11-06	0.39	0.39	0.39	0.39	-2.500%	1	37	+43.590%
2024-11-05	0.40	0.40	0.40	0.40	+25.000%	7	37	+40.000%
2024-11-01	0.40	0.40	0.32	0.32	0.000%	8	32	+75.000%
2024-10-31	0.32	0.32	0.32	0.32	0.000%	1	32	+75.000%
2024-10-30	0.40	0.40	0.32	0.32	0.000%	4	31	+75.000%
2024-10-29	0.32	0.32	0.32	0.32	-3.030%	1	29	+75.000%
2024-10-28	0.38	0.38	0.33	0.33	-5.714%	2	28	+69.697%
2024-10-24	0.40	0.40	0.35	0.35	+6.061%	2	28	+60.000%
2024-10-22	0.39	0.39	0.33	0.33	-13.158%	2	28	+69.697%
2024-10-21	0.41	0.42	0.33	0.38	+18.750%	5	28	+47.368%
2024-10-18	0.39	0.39	0.32	0.32	0.000%	4	27	+75.000%
2024-10-14	0.40	0.40	0.32	0.32	-13.514%	2	27	+75.000%
2024-10-11	0.43	0.43	0.37	0.37	-9.756%	4	27	+51.351%
2024-10-08	0.41	0.41	0.41	0.41	+2.500%	10	27	+36.585%
2024-10-04	0.40	0.40	0.40	0.40	-9.091%	2	17	+40.000%
2024-10-02	0.43	0.44	0.43	0.44	+46.667%	6	16	+27.273%
2024-09-30	0.30	0.30	0.30	0.30	-31.818%	1	12	+86.667%
2024-09-26	0.35	0.44	0.18	0.44	0.000%	12	11	+27.273%