PFE270115P00028000
PFE Jan 15 2027 28.00 Put
optionOPRA
EODOct 6, 2026
1.68USD-1.176%(-0.02)95Vol5,509OI
PFE270115P00028000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.7300 | 1.8300 | 1.6800 | 1.6800 | -1.176% | 95 | 5,497 | 0.000% |
| 2026-10-05 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | +4.938% | 23 | 5,479 | -1.176% |
| 2026-10-02 | 1.6100 | 1.7100 | 1.6100 | 1.6200 | +14.894% | 100 | 5,430 | +3.704% |
| 2026-10-01 | 1.2600 | 1.4100 | 1.2600 | 1.4100 | +20.513% | 15 | 5,429 | +19.149% |
| 2026-09-30 | 1.1800 | 1.2400 | 1.1700 | 1.1700 | -4.098% | 36 | 5,419 | +43.590% |
| 2026-09-29 | 1.2000 | 1.3300 | 1.2000 | 1.2200 | +2.521% | 48 | 5,414 | +37.705% |
| 2026-09-28 | 1.2600 | 1.2600 | 1.1900 | 1.1900 | -5.556% | 5 | 5,411 | +41.176% |
| 2026-09-25 | 1.4000 | 1.4100 | 1.2600 | 1.2600 | -1.563% | 73 | 5,353 | +33.333% |
| 2026-09-24 | 1.4000 | 1.4000 | 1.2100 | 1.2800 | -10.490% | 3,423 | 2,518 | +31.250% |
| 2026-09-23 | 1.5300 | 1.5300 | 1.4300 | 1.4300 | -10.625% | 64 | 2,527 | +17.483% |
| 2026-09-22 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | -5.882% | 15 | 2,522 | +5.000% |
| 2026-09-21 | 1.6800 | 1.7200 | 1.6800 | 1.7000 | -5.028% | 4 | 2,521 | -1.176% |
| 2026-09-18 | 1.8500 | 1.8500 | 1.7900 | 1.7900 | +4.678% | 7 | 2,515 | -6.145% |
| 2026-09-17 | 1.7600 | 1.7600 | 1.6800 | 1.7100 | -8.065% | 113 | 2,408 | -1.754% |
| 2026-09-16 | 1.8700 | 1.8700 | 1.8200 | 1.8600 | +2.762% | 29 | 2,379 | -9.677% |
| 2026-09-15 | 1.8500 | 1.9500 | 1.8000 | 1.8100 | +4.624% | 79 | 2,449 | -7.182% |
| 2026-09-14 | 1.7500 | 1.7500 | 1.6900 | 1.7300 | -5.978% | 23 | 2,432 | -2.890% |
| 2026-09-11 | 1.8000 | 1.9100 | 1.8000 | 1.8400 | -2.128% | 26 | 2,420 | -8.696% |
| 2026-09-10 | 1.8600 | 1.9200 | 1.8600 | 1.8800 | +10.588% | 74 | 2,418 | -10.638% |
| 2026-09-09 | 1.7600 | 1.7600 | 1.6900 | 1.7000 | -2.299% | 65 | 2,422 | -1.176% |
| 2026-09-08 | 1.6900 | 1.7400 | 1.6900 | 1.7400 | +22.535% | 14 | 2,414 | -3.448% |
| 2026-09-04 | 1.3900 | 1.4200 | 1.3800 | 1.4200 | +10.937% | 95 | 2,489 | +18.310% |
| 2026-09-03 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 0.000% | 6 | 2,488 | +31.250% |
| 2026-09-02 | 1.3200 | 1.3200 | 1.2800 | 1.2800 | -9.859% | 13 | 2,484 | +31.250% |
| 2026-09-01 | 1.3500 | 1.4600 | 1.3100 | 1.4200 | +0.709% | 195 | 2,406 | +18.310% |
| 2026-08-31 | 1.5200 | 1.5300 | 1.4100 | 1.4100 | -19.429% | 14 | 2,399 | +19.149% |
| 2026-08-28 | 1.7200 | 1.7500 | 1.6800 | 1.7500 | +8.025% | 25 | 2,387 | -4.000% |
| 2026-08-27 | 1.7400 | 1.7500 | 1.6000 | 1.6200 | +5.195% | 154 | 2,334 | +3.704% |
| 2026-08-26 | 1.5800 | 1.5900 | 1.5000 | 1.5400 | +2.667% | 156 | 2,284 | +9.091% |
| 2026-08-25 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | -14.286% | 60 | 2,233 | +12.000% |
| 2026-08-24 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | -1.685% | 27 | 2,206 | -4.000% |
| 2026-08-21 | 1.5800 | 1.7800 | 1.5600 | 1.7800 | +5.325% | 116 | 2,165 | -5.618% |
| 2026-08-20 | 1.6000 | 1.7000 | 1.5900 | 1.6900 | +5.625% | 90 | 2,137 | -0.592% |
| 2026-08-19 | 1.6300 | 1.6800 | 1.5100 | 1.6000 | -18.782% | 318 | 1,874 | +5.000% |
| 2026-08-18 | 1.9200 | 2.0300 | 1.9200 | 1.9700 | -8.372% | 87 | 1,788 | -14.721% |
| 2026-08-17 | 2.1900 | 2.2200 | 2.1200 | 2.1500 | -8.898% | 50 | 1,782 | -21.860% |
| 2026-08-14 | 2.3300 | 2.3700 | 2.3100 | 2.3600 | +6.306% | 40 | 1,782 | -28.814% |
| 2026-08-13 | 2.2900 | 2.2900 | 2.2200 | 2.2200 | +6.220% | 40 | 1,781 | -24.324% |
| 2026-08-10 | 2.2400 | 2.2800 | 2.0900 | 2.0900 | -15.726% | 87 | 1,782 | -19.617% |
| 2026-08-07 | 2.4500 | 2.4900 | 2.4500 | 2.4800 | -9.489% | 30 | 1,780 | -32.258% |
| 2026-08-06 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -18.209% | 9 | 1,780 | -38.686% |
| 2026-08-04 | 3.5100 | 3.5100 | 3.3500 | 3.3500 | -1.471% | 2 | 1,781 | -49.851% |
| 2026-07-29 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -10.995% | 10 | 1,781 | -50.588% |
| 2026-07-24 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -2.551% | 1 | 1,780 | -56.021% |
| 2026-07-20 | 3.9000 | 3.9200 | 3.8800 | 3.9200 | -10.909% | 40 | 1,774 | -57.143% |
| 2026-07-06 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -0.452% | 10 | 1,774 | -61.818% |
| 2026-07-02 | 4.2500 | 4.4200 | 4.2000 | 4.4200 | -5.957% | 16 | 1,775 | -61.991% |
| 2026-06-25 | 4.6500 | 4.7000 | 4.6500 | 4.7000 | +19.898% | 5 | 1,780 | -64.255% |
| 2026-06-23 | 3.9000 | 3.9400 | 3.8000 | 3.9200 | +3.158% | 59 | 1,830 | -57.143% |
| 2026-06-22 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +19.497% | 10 | 1,820 | -55.789% |
| 2026-06-17 | 3.1800 | 3.1800 | 3.1600 | 3.1800 | +2.581% | 9 | 1,811 | -47.170% |
| 2026-06-15 | 3.0500 | 3.1000 | 3.0500 | 3.1000 | +2.649% | 3 | 1,810 | -45.806% |
| 2026-06-12 | 2.9700 | 3.0900 | 2.8700 | 3.0200 | -1.629% | 9 | 1,809 | -44.371% |
| 2026-06-11 | 3.1000 | 3.2500 | 3.0700 | 3.0700 | -11.014% | 64 | 1,752 | -45.277% |
| 2026-06-10 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +4.545% | 2 | 1,752 | -51.304% |
| 2026-06-05 | 3.4500 | 3.4500 | 3.2600 | 3.3000 | -10.569% | 179 | 1,602 | -49.091% |
| 2026-06-03 | 3.7100 | 3.7100 | 3.6300 | 3.6900 | +0.820% | 50 | 1,604 | -54.472% |
| 2026-06-02 | 3.6400 | 3.6600 | 3.6400 | 3.6600 | +10.241% | 2 | 1,604 | -54.098% |
| 2026-05-27 | 3.3100 | 3.3300 | 3.2700 | 3.3200 | -5.143% | 32 | 1,605 | -49.398% |
| 2026-05-26 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +7.692% | 5 | 1,605 | -52.000% |
| 2026-05-22 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -7.143% | 14 | 1,609 | -48.308% |
| 2026-05-19 | 3.7500 | 3.7500 | 3.5000 | 3.5000 | -9.091% | 20 | 1,599 | -52.000% |
| 2026-05-18 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +5.479% | 10 | 1,599 | -56.364% |
| 2026-05-15 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +10.606% | 4 | 1,595 | -53.973% |
| 2026-05-14 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -2.941% | 10 | 1,585 | -49.091% |
| 2026-05-12 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 10 | 1,575 | -50.588% |
| 2026-05-08 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -4.225% | 12 | 1,564 | -50.588% |
| 2026-05-05 | 3.5500 | 3.5700 | 3.5500 | 3.5500 | +0.567% | 51 | 1,518 | -52.676% |
| 2026-05-04 | 3.4000 | 3.5300 | 3.4000 | 3.5300 | +4.438% | 18 | 1,500 | -52.408% |
| 2026-05-01 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 0.000% | 1,500 | 0 | -50.296% |