PFE270115P00024000
PFE Jan 15 2027 24.00 Put
optionOPRA
EODOct 6, 2026
0.32USD-3.030%(-0.01)168Vol9,803OI
PFE270115P00024000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | -3.030% | 168 | 9,730 | 0.000% |
| 2026-10-05 | 0.3300 | 0.3500 | 0.3300 | 0.3300 | +13.793% | 261 | 9,719 | -3.030% |
| 2026-10-02 | 0.2600 | 0.3100 | 0.2600 | 0.2900 | +16.000% | 5 | 9,718 | +10.345% |
| 2026-10-01 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +31.579% | 2 | 9,716 | +28.000% |
| 2026-09-30 | 0.2200 | 0.2300 | 0.1900 | 0.1900 | -17.391% | 8 | 9,721 | +68.421% |
| 2026-09-29 | 0.2500 | 0.2500 | 0.2200 | 0.2300 | +15.000% | 17 | 9,728 | +39.130% |
| 2026-09-28 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -20.000% | 5 | 9,729 | +60.000% |
| 2026-09-25 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 4 | 9,733 | +28.000% |
| 2026-09-24 | 0.2500 | 0.2500 | 0.2200 | 0.2400 | -11.111% | 171 | 9,626 | +33.333% |
| 2026-09-23 | 0.2600 | 0.3200 | 0.2600 | 0.2700 | -6.897% | 16 | 9,626 | +18.519% |
| 2026-09-22 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -6.452% | 5 | 9,624 | +10.345% |
| 2026-09-21 | 0.3300 | 0.3400 | 0.3100 | 0.3100 | -16.216% | 12 | 9,622 | +3.226% |
| 2026-09-18 | 0.4100 | 0.4100 | 0.3700 | 0.3700 | 0.000% | 10 | 9,617 | -13.514% |
| 2026-09-17 | 0.3700 | 0.3700 | 0.3500 | 0.3700 | -9.756% | 144 | 9,508 | -13.514% |
| 2026-09-16 | 0.3900 | 0.4200 | 0.3900 | 0.4100 | -2.381% | 124 | 9,397 | -21.951% |
| 2026-09-15 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +13.514% | 1 | 9,396 | -23.810% |
| 2026-09-14 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | -9.756% | 8 | 9,395 | -13.514% |
| 2026-09-11 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -2.381% | 15 | 9,386 | -21.951% |
| 2026-09-10 | 0.4200 | 0.4400 | 0.4100 | 0.4200 | +16.667% | 177 | 9,435 | -23.810% |
| 2026-09-09 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | -5.263% | 236 | 9,311 | -11.111% |
| 2026-09-08 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | +31.034% | 52 | 9,314 | -15.789% |
| 2026-09-04 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -3.333% | 27 | 9,313 | +10.345% |
| 2026-09-03 | 0.2800 | 0.3200 | 0.2500 | 0.3000 | +15.385% | 131 | 9,290 | +6.667% |
| 2026-09-02 | 0.2800 | 0.2900 | 0.2600 | 0.2600 | -16.129% | 21 | 9,288 | +23.077% |
| 2026-09-01 | 0.3000 | 0.3100 | 0.2600 | 0.3100 | -3.125% | 281 | 9,387 | +3.226% |
| 2026-08-31 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -15.789% | 1 | 9,387 | 0.000% |
| 2026-08-28 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.000% | 20 | 9,407 | -15.789% |
| 2026-08-27 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | +11.765% | 4 | 9,409 | -15.789% |
| 2026-08-26 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | -2.857% | 3 | 9,410 | -5.882% |
| 2026-08-25 | 0.3800 | 0.3900 | 0.3500 | 0.3500 | -18.605% | 6 | 9,410 | -8.571% |
| 2026-08-21 | 0.3900 | 0.4300 | 0.3600 | 0.4300 | +4.878% | 39 | 9,396 | -25.581% |
| 2026-08-20 | 0.4000 | 0.4400 | 0.3900 | 0.4100 | +7.895% | 158 | 9,535 | -21.951% |
| 2026-08-19 | 0.3900 | 0.4000 | 0.3300 | 0.3800 | -15.556% | 258 | 9,358 | -15.789% |
| 2026-08-18 | 0.4600 | 0.4600 | 0.4300 | 0.4500 | -13.462% | 966 | 9,050 | -28.889% |
| 2026-08-17 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | +4.000% | 54 | 9,016 | -38.462% |
| 2026-08-14 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | -5.660% | 128 | 9,017 | -36.000% |
| 2026-08-13 | 0.5900 | 0.5900 | 0.5100 | 0.5300 | -18.462% | 265 | 9,012 | -39.623% |
| 2026-08-12 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | +14.035% | 35 | 8,997 | -50.769% |
| 2026-08-11 | 0.5500 | 0.6000 | 0.5100 | 0.5700 | +7.547% | 45 | 8,988 | -43.860% |
| 2026-08-10 | 0.5900 | 0.6100 | 0.5100 | 0.5300 | -10.169% | 330 | 8,953 | -39.623% |
| 2026-08-07 | 0.7100 | 0.7100 | 0.5900 | 0.5900 | -22.368% | 185 | 9,014 | -45.763% |
| 2026-08-06 | 0.7300 | 0.8100 | 0.7300 | 0.7600 | -18.280% | 28 | 9,015 | -57.895% |
| 2026-08-05 | 0.9300 | 0.9300 | 0.8900 | 0.9300 | -6.061% | 26 | 9,016 | -65.591% |
| 2026-08-04 | 1.1500 | 1.1500 | 0.9500 | 0.9900 | -13.913% | 36 | 8,983 | -67.677% |
| 2026-08-03 | 1.1300 | 1.1600 | 1.0600 | 1.1500 | +4.545% | 75 | 8,985 | -72.174% |
| 2026-07-31 | 1.2000 | 1.2100 | 1.1000 | 1.1000 | -5.983% | 38 | 8,989 | -70.909% |
| 2026-07-30 | 1.2500 | 1.3000 | 1.1600 | 1.1700 | +10.377% | 240 | 8,848 | -72.650% |
| 2026-07-29 | 1.0500 | 1.0800 | 1.0400 | 1.0600 | +2.913% | 124 | 8,811 | -69.811% |
| 2026-07-28 | 1.0000 | 1.0800 | 0.9900 | 1.0300 | -13.445% | 47 | 8,810 | -68.932% |
| 2026-07-27 | 1.2800 | 1.2800 | 1.1800 | 1.1900 | -7.031% | 264 | 8,578 | -73.109% |
| 2026-07-24 | 1.3000 | 1.3100 | 1.2300 | 1.2800 | -2.290% | 341 | 8,274 | -75.000% |
| 2026-07-23 | 1.2600 | 1.3100 | 1.2600 | 1.3100 | -2.963% | 1,717 | 6,947 | -75.573% |
| 2026-07-22 | 1.3000 | 1.3700 | 1.3000 | 1.3500 | 0.000% | 42 | 6,942 | -76.296% |
| 2026-07-21 | 1.3500 | 1.3800 | 1.3000 | 1.3500 | -2.878% | 265 | 6,873 | -76.296% |
| 2026-07-20 | 1.3000 | 1.4000 | 1.3000 | 1.3900 | +7.752% | 539 | 6,929 | -76.978% |
| 2026-07-17 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +0.781% | 1 | 6,928 | -75.194% |
| 2026-07-16 | 1.2200 | 1.3000 | 1.2200 | 1.2800 | -9.859% | 29 | 6,924 | -75.000% |
| 2026-07-15 | 1.4900 | 1.4900 | 1.4200 | 1.4200 | -12.883% | 727 | 6,381 | -77.465% |
| 2026-07-14 | 1.6300 | 1.6400 | 1.6300 | 1.6300 | +4.487% | 53 | 6,380 | -80.368% |
| 2026-07-13 | 1.4500 | 1.5600 | 1.4500 | 1.5600 | -4.294% | 285 | 6,467 | -79.487% |
| 2026-07-10 | 1.6300 | 1.6300 | 1.6200 | 1.6300 | -4.678% | 9 | 6,461 | -80.368% |
| 2026-07-09 | 1.6800 | 1.7100 | 1.6500 | 1.7100 | 0.000% | 271 | 6,323 | -81.287% |
| 2026-07-08 | 1.7700 | 1.7700 | 1.6900 | 1.7100 | -2.841% | 15 | 6,308 | -81.287% |
| 2026-07-07 | 1.6900 | 1.7600 | 1.6900 | 1.7600 | -7.368% | 4 | 6,307 | -81.818% |
| 2026-07-06 | 1.7600 | 1.9400 | 1.7200 | 1.9000 | +18.012% | 280 | 6,048 | -83.158% |
| 2026-07-02 | 1.5000 | 1.6400 | 1.5000 | 1.6100 | -13.904% | 110 | 6,008 | -80.124% |
| 2026-07-01 | 1.6800 | 1.8700 | 1.6800 | 1.8700 | +11.310% | 259 | 5,788 | -82.888% |
| 2026-06-30 | 1.7600 | 1.8300 | 1.6800 | 1.6800 | +4.348% | 13 | 5,775 | -80.952% |
| 2026-06-29 | 1.5400 | 1.7000 | 1.5400 | 1.6100 | -4.167% | 13 | 5,763 | -80.124% |
| 2026-06-26 | 1.7300 | 1.7500 | 1.6800 | 1.6800 | -12.500% | 34 | 5,762 | -80.952% |
| 2026-06-25 | 1.6100 | 1.9600 | 1.5600 | 1.9200 | +14.970% | 197 | 5,576 | -83.333% |
| 2026-06-24 | 1.4500 | 1.8000 | 1.4500 | 1.6700 | +21.898% | 148 | 5,498 | -80.838% |
| 2026-06-23 | 1.3800 | 1.4200 | 1.2900 | 1.3700 | +5.385% | 2,956 | 3,068 | -76.642% |
| 2026-06-22 | 1.2500 | 1.3600 | 1.2500 | 1.3000 | +1.563% | 51 | 3,033 | -75.385% |
| 2026-06-18 | 1.2600 | 1.4000 | 1.2500 | 1.2800 | +18.519% | 150 | 2,888 | -75.000% |
| 2026-06-17 | 1.0400 | 1.0800 | 1.0400 | 1.0800 | +3.846% | 13 | 2,889 | -70.370% |
| 2026-06-16 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 0.000% | 27 | 2,894 | -69.231% |
| 2026-06-12 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | -6.306% | 13 | 2,881 | -69.231% |
| 2026-06-11 | 1.0900 | 1.1100 | 1.0600 | 1.1100 | -11.200% | 2,435 | 1,139 | -71.171% |
| 2026-06-10 | 1.2200 | 1.2500 | 1.2000 | 1.2500 | -0.794% | 8 | 1,132 | -74.400% |
| 2026-06-09 | 1.2500 | 1.2600 | 1.2000 | 1.2600 | 0.000% | 15 | 1,134 | -74.603% |
| 2026-06-08 | 1.1900 | 1.2600 | 1.1900 | 1.2600 | +10.526% | 30 | 1,109 | -74.603% |
| 2026-06-05 | 1.0900 | 1.1500 | 1.0900 | 1.1400 | -10.236% | 8 | 1,104 | -71.930% |
| 2026-06-04 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | -6.618% | 28 | 1,084 | -74.803% |
| 2026-06-03 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | 0.000% | 8 | 1,077 | -76.471% |
| 2026-06-02 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | +4.615% | 25 | 1,073 | -76.471% |
| 2026-06-01 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | +10.169% | 40 | 1,034 | -75.385% |
| 2026-05-29 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +2.609% | 3 | 1,031 | -72.881% |
| 2026-05-28 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | +1.770% | 16 | 1,016 | -72.174% |
| 2026-05-27 | 1.0900 | 1.1400 | 1.0700 | 1.1300 | -11.024% | 327 | 740 | -71.681% |
| 2026-05-26 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | +5.833% | 83 | 657 | -74.803% |
| 2026-05-22 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | -2.439% | 115 | 542 | -73.333% |
| 2026-05-21 | 1.2900 | 1.2900 | 1.2300 | 1.2300 | -7.519% | 221 | 324 | -73.984% |
| 2026-05-20 | 1.3000 | 1.3300 | 1.2800 | 1.3300 | -3.623% | 39 | 285 | -75.940% |
| 2026-05-19 | 1.3000 | 1.3900 | 1.2100 | 1.3800 | -6.757% | 81 | 239 | -76.812% |
| 2026-05-18 | 1.5000 | 1.5000 | 1.4500 | 1.4800 | -1.333% | 47 | 205 | -78.378% |
| 2026-05-15 | 1.4800 | 1.5100 | 1.4300 | 1.5000 | +13.636% | 97 | 121 | -78.667% |
| 2026-05-13 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -5.036% | 4 | 117 | -75.758% |
| 2026-05-11 | 1.2900 | 1.4000 | 1.2900 | 1.3900 | +1.460% | 38 | 117 | -76.978% |
| 2026-05-08 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | +7.031% | 2 | 115 | -76.642% |
| 2026-05-07 | 1.3000 | 1.3100 | 1.2800 | 1.2800 | +4.918% | 50 | 87 | -75.000% |
| 2026-05-06 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -0.813% | 1 | 86 | -73.770% |
| 2026-05-05 | 1.4000 | 1.4100 | 1.2300 | 1.2300 | -7.519% | 95 | 13 | -73.984% |
| 2026-05-04 | 1.3700 | 1.3700 | 1.3300 | 1.3300 | 0.000% | 13 | 0 | -75.940% |