Dark

PFE20270115P32
PFE Jan 15 2027 32.00 Put (PFE270115P00032000)
option OPRA

EOD

Jul 6, 2026

8.64+4.727%(+0.39)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	8.6400	8.6400	8.6400	8.6400	+4.727%	10	6,305	0.000%
2026-06-26	8.2500	8.2500	8.2500	8.2500	+13.793%	1	6,305	+4.727%
2026-06-18	7.2500	7.2500	7.2500	7.2500	+6.305%	1	6,306	+19.172%
2026-06-08	6.8200	6.8200	6.8200	6.8200	-3.262%	2	6,306	+26.686%
2026-06-03	7.0500	7.0500	7.0500	7.0500	+9.302%	1	6,308	+22.553%
2026-05-07	6.4500	6.4500	6.4500	6.4500	+7.860%	20	6,309	+33.953%
2026-04-28	5.9800	5.9800	5.9800	5.9800	-6.563%	6	6,297	+44.482%
2026-04-23	6.2800	6.4200	6.2800	6.4000	+13.274%	8	6,301	+35.000%
2026-04-20	5.6500	5.6500	5.6500	5.6500	-0.703%	100	6,309	+52.920%
2026-04-17	5.6500	5.6900	5.6500	5.6900	-5.167%	7	6,336	+51.845%
2026-04-15	6.0000	6.0000	6.0000	6.0000	-0.332%	5	6,343	+44.000%
2026-04-13	5.9000	6.0200	5.9000	6.0200	+1.176%	2	6,348	+43.522%
2026-04-07	5.9500	5.9500	5.9500	5.9500	+13.333%	1	6,349	+45.210%
2026-04-02	5.2500	5.2500	5.2500	5.2500	-5.405%	17	6,351	+64.571%
2026-04-01	5.5500	5.5500	5.5500	5.5500	+1.835%	1	6,351	+55.676%
2026-03-31	5.1500	5.4500	5.1500	5.4500	-7.627%	19	6,350	+58.532%
2026-03-30	5.9000	5.9000	5.9000	5.9000	+3.691%	1	6,335	+46.441%
2026-03-27	5.6900	5.6900	5.6900	5.6900	+1.607%	1	6,336	+51.845%
2026-03-26	5.5500	5.6000	5.5500	5.6000	-8.943%	10	6,336	+54.286%
2026-03-20	6.1500	6.1500	6.1500	6.1500	-0.806%	14	6,336	+40.488%
2026-03-18	6.2000	6.2000	6.2000	6.2000	+1.639%	1	6,350	+39.355%
2026-03-10	6.0100	6.1000	6.0100	6.1000	-3.481%	2	6,351	+41.639%
2026-03-09	6.3200	6.3200	6.3200	6.3200	-1.250%	20	6,349	+36.709%
2026-03-04	6.4000	6.4000	6.4000	6.4000	+11.304%	5	6,369	+35.000%
2026-03-02	5.6500	5.7500	5.6500	5.7500	+1.770%	31	6,364	+50.261%
2026-02-27	5.6500	5.6500	5.6500	5.6500	-7.377%	1	6,370	+52.920%
2026-02-23	6.1000	6.1000	6.1000	6.1000	-2.400%	1	6,370	+41.639%
2026-02-20	6.2500	6.2500	6.2500	6.2500	+9.649%	1	6,371	+38.240%
2026-02-18	5.8600	5.8600	5.7000	5.7000	-1.724%	2	6,370	+51.579%
2026-02-12	5.8000	5.8000	5.8000	5.8000	+6.422%	1	6,372	+48.966%
2026-02-11	5.9500	5.9500	5.4500	5.4500	-3.540%	62	6,373	+58.532%
2026-02-10	5.6700	5.6700	5.6500	5.6500	-3.419%	42	6,435	+52.920%
2026-02-06	5.8500	5.8500	5.8500	5.8500	-5.340%	1	6,476	+47.692%
2026-02-05	6.0500	6.1800	6.0500	6.1800	-0.483%	12	6,477	+39.806%
2026-02-04	6.2400	6.2500	6.2100	6.2100	+1.803%	80	6,467	+39.130%
2026-02-02	6.5000	6.5000	6.1000	6.1000	-5.573%	6	6,507	+41.639%
2026-01-29	6.4600	6.4600	6.4600	6.4600	-5.140%	1	6,507	+33.746%
2026-01-26	7.2500	7.2500	6.8000	6.8100	-2.714%	14	6,507	+26.872%
2026-01-22	7.0000	7.0000	7.0000	7.0000	-4.762%	40	6,499	+23.429%
2026-01-16	7.3500	7.3500	7.3500	7.3500	+0.685%	20	6,559	+17.551%
2026-01-15	7.5500	7.5500	7.3000	7.3000	-4.948%	81	6,559	+18.356%
2026-01-14	7.6800	7.6800	7.6800	7.6800	+0.392%	1	6,639	+12.500%
2026-01-07	7.6500	7.6500	7.6500	7.6500	+4.082%	1	6,639	+12.941%
2026-01-06	7.3500	7.3500	7.3500	7.3500	-7.547%	26	6,639	+17.551%
2025-12-22	7.9500	7.9500	7.9500	7.9500	+2.581%	16	6,639	+8.679%
2025-12-16	7.7500	7.7500	7.7500	7.7500	+10.556%	7	6,631	+11.484%
2025-12-15	7.0100	7.0100	7.0100	7.0100	-1.268%	1	6,638	+23.252%
2025-12-11	7.1000	7.1000	7.1000	7.1000	+3.198%	40	6,637	+21.690%
2025-12-08	7.1000	7.1200	6.8800	6.8800	-11.795%	13	6,677	+25.581%
2025-12-02	7.8000	7.8000	7.8000	7.8000	-7.143%	3	6,682	+10.769%
2025-11-20	8.4000	8.4000	8.4000	8.4000	+5.000%	820	6,682	+2.857%
2025-11-14	8.0000	8.0000	8.0000	8.0000	+15.942%	1	5,882	+8.000%
2025-11-13	7.1000	7.1000	6.9000	6.9000	-7.383%	2	5,882	+25.217%
2025-11-12	7.4000	7.4500	7.3000	7.4500	-1.974%	3	5,882	+15.973%
2025-11-11	8.0000	8.0000	7.6000	7.6000	-10.588%	5	5,884	+13.684%
2025-11-10	8.5000	8.5000	8.5000	8.5000	+3.659%	2	5,888	+1.647%
2025-11-06	8.3000	8.3000	8.2000	8.2000	-1.796%	2	5,886	+5.366%
2025-11-04	8.3500	8.3500	8.3500	8.3500	-1.765%	1	5,887	+3.473%
2025-10-31	8.6000	8.6000	8.5000	8.5000	-1.163%	2	5,888	+1.647%
2025-10-30	8.6000	8.6000	8.6000	8.6000	+2.381%	1	5,889	+0.465%
2025-10-21	8.4000	8.4000	8.4000	8.4000	-1.754%	1	5,889	+2.857%
2025-10-20	8.6400	8.6400	8.5500	8.5500	-3.933%	45	5,889	+1.053%
2025-10-17	8.9000	8.9000	8.9000	8.9000	+1.136%	8	5,874	-2.921%
2025-10-16	8.8500	8.8500	8.8000	8.8000	-1.676%	2	5,878	-1.818%
2025-10-15	8.9500	8.9500	8.9500	8.9500	+11.457%	1	5,877	-3.464%
2025-10-09	7.7000	8.0300	7.7000	8.0300	+5.658%	54	5,878	+7.597%
2025-10-08	7.6000	7.6000	7.6000	7.6000	+6.294%	30	5,864	+13.684%
2025-10-06	7.0700	7.1500	7.0700	7.1500	+5.926%	298	5,864	+20.839%
2025-10-02	6.7500	6.7500	6.7500	6.7500	-14.449%	4	5,728	+28.000%
2025-09-30	7.7000	7.8900	7.7000	7.8900	-15.161%	3	5,732	+9.506%
2025-09-25	9.3000	9.3000	9.3000	9.3000	+4.730%	20	5,729	-7.097%
2025-09-24	8.9100	8.9300	8.8800	8.8800	-0.225%	34	5,729	-2.703%
2025-09-23	8.7200	8.9000	8.7000	8.9000	+4.094%	211	5,706	-2.921%
2025-09-22	8.4500	8.5500	8.4500	8.5500	-4.469%	2	5,561	+1.053%
2025-09-19	8.9500	8.9500	8.9500	8.9500	+3.111%	33	5,561	-3.464%
2025-09-18	8.8500	8.8500	8.6800	8.6800	-0.800%	105	5,594	-0.461%
2025-09-17	8.7500	8.7500	8.7500	8.7500	-1.685%	40	5,514	-1.257%
2025-09-16	8.9000	8.9000	8.9000	8.9000	-1.221%	10	5,474	-2.921%
2025-09-15	9.0100	9.0100	9.0100	9.0100	+5.012%	1	5,464	-4.107%
2025-09-12	8.5800	8.5800	8.5800	8.5800	+4.634%	33	5,465	+0.699%
2025-09-09	8.2000	8.2000	8.2000	8.2000	-2.265%	4	5,432	+5.366%
2025-09-08	8.1500	8.3900	8.1500	8.3900	+4.224%	7	5,435	+2.980%
2025-09-05	8.0500	8.0500	8.0500	8.0500	+6.201%	1	5,430	+7.329%
2025-08-25	7.5800	7.5800	7.5800	7.5800	+4.552%	3	5,429	+13.984%
2025-08-19	7.2500	7.2500	7.2500	7.2500	-5.844%	1	5,426	+19.172%
2025-08-18	7.7000	7.7000	7.7000	7.7000	-4.938%	1	5,425	+12.208%
2025-08-11	7.9500	8.1000	7.9100	8.1000	-2.994%	21	5,425	+6.667%
2025-08-08	8.3500	8.3500	8.3500	8.3500	-7.016%	19	5,414	+3.473%
2025-07-31	8.7900	9.0000	8.7900	8.9800	+9.914%	6	5,414	-3.786%
2025-07-28	7.6000	8.1700	7.6000	8.1700	-2.738%	79	5,408	+5.753%
2025-07-21	8.4000	8.4000	8.4000	8.4000	-1.176%	1	5,329	+2.857%
2025-07-18	8.9900	8.9900	8.5000	8.5000	+3.030%	8	5,328	+1.647%
2025-07-16	8.2500	8.2500	8.2500	8.2500	+5.499%	1	5,329	+4.727%
2025-07-11	7.8200	7.8200	7.8200	7.8200	+7.123%	1	5,329	+10.486%
2025-07-10	7.3000	7.3000	7.3000	7.3000	-2.013%	1	5,330	+18.356%
2025-07-08	7.3000	7.4500	7.3000	7.4500	-7.911%	2	5,329	+15.973%
2025-07-01	8.0600	8.0900	8.0600	8.0900	-8.381%	2	5,327	+6.799%
2025-06-09	8.8300	8.8300	8.8300	8.8300	-11.612%	1	5,326	-2.152%
2025-05-28	9.9900	9.9900	9.9900	9.9900	-1.187%	1	5,326	-13.514%
2025-05-15	10.1100	10.1100	10.1100	10.1100	+3.163%	2	5,325	-14.540%
2025-05-12	9.8000	9.8000	9.8000	9.8000	+8.168%	1	5,324	-11.837%
2025-05-05	9.0600	9.0600	9.0600	9.0600	-2.581%	2	5,323	-4.636%
2025-04-29	9.6500	9.6500	9.3000	9.3000	-11.848%	53	5,321	-7.097%
2025-04-16	10.5500	10.5500	10.5500	10.5500	+5.924%	1	5,318	-18.104%
2025-04-14	9.9600	9.9600	9.9600	9.9600	-10.673%	100	5,318	-13.253%
2025-04-10	11.1500	11.1500	11.1500	11.1500	+5.189%	2	5,218	-22.511%
2025-04-09	11.7000	11.7000	10.6000	10.6000	-3.811%	103	5,219	-18.491%
2025-04-08	10.7600	11.5000	10.6500	11.0200	+6.166%	2,170	5,148	-21.597%
2025-04-07	11.2000	11.2000	10.3500	10.3800	+7.121%	136	6,024	-16.763%
2025-04-04	9.6900	9.6900	9.6900	9.6900	+12.937%	2	6,156	-10.836%
2025-04-03	8.5000	8.5800	8.5000	8.5800	-0.233%	5	6,157	+0.699%
2025-04-02	8.5200	8.6000	8.5100	8.6000	+0.350%	7	6,156	+0.465%
2025-04-01	8.6500	8.6500	8.5600	8.5700	+2.512%	5	6,156	+0.817%
2025-03-31	8.3600	8.3600	8.3600	8.3600	+0.723%	1	6,154	+3.349%
2025-03-27	8.0000	8.3000	8.0000	8.3000	+11.111%	26	6,155	+4.096%
2025-03-21	7.4700	7.4700	7.4700	7.4700	+1.220%	2	6,131	+15.663%
2025-03-20	7.3800	7.3800	7.3800	7.3800	-5.867%	1	6,130	+17.073%
2025-03-14	7.8800	7.9000	7.7000	7.8400	-2.000%	262	6,129	+10.204%
2025-03-12	8.0000	8.0000	8.0000	8.0000	+16.279%	1	5,998	+8.000%
2025-03-10	6.8800	6.8800	6.8800	6.8800	-7.651%	1	5,998	+25.581%
2025-03-03	7.4500	7.4500	7.4500	7.4500	+3.186%	1	5,997	+15.973%
2025-02-27	7.2200	7.2200	7.2200	7.2200	+5.401%	1	5,998	+19.668%
2025-02-25	6.8500	6.8500	6.8500	6.8500	-7.056%	1	5,998	+26.131%
2025-02-20	7.3800	7.3800	7.3700	7.3700	-2.384%	20	5,998	+17.232%
2025-02-18	7.6500	7.6600	7.5500	7.5500	+0.266%	40	5,978	+14.437%
2025-02-10	7.5300	7.5300	7.5300	7.5300	+1.074%	3	5,938	+14.741%
2025-02-07	7.4500	7.4500	7.4500	7.4500	+6.429%	2	5,938	+15.973%
2025-02-05	7.0000	7.0000	7.0000	7.0000	-2.235%	3	5,937	+23.429%
2025-02-03	6.9800	7.1600	6.9800	7.1600	+8.485%	2	5,934	+20.670%
2025-01-28	6.6000	6.6000	6.6000	6.6000	-8.333%	1	5,932	+30.909%
2025-01-24	7.2000	7.2000	7.2000	7.2000	-5.263%	40	5,931	+20.000%
2025-01-23	7.6000	7.6000	7.6000	7.6000	+2.013%	2	5,911	+13.684%
2025-01-22	7.4000	7.4500	7.4000	7.4500	+3.472%	3	5,911	+15.973%
2025-01-17	7.1500	7.2000	7.1500	7.2000	-4.636%	6,000	2,911	+20.000%
2025-01-16	7.5500	7.5500	7.5500	7.5500	+6.789%	5	2,911	+14.437%
2025-01-13	7.0700	7.0700	7.0700	7.0700	+3.971%	20	2,909	+22.207%
2025-01-10	6.8000	6.8000	6.8000	6.8000	+1.493%	80	2,889	+27.059%
2025-01-07	6.4500	6.7000	6.4500	6.7000	-2.475%	44	2,849	+28.955%
2025-01-06	6.8700	6.8700	6.8700	6.8700	-3.782%	5	2,800	+25.764%
2025-01-03	7.1400	7.1400	7.1400	7.1400	-0.557%	2	2,800	+21.008%
2025-01-02	7.1400	7.1800	7.1400	7.1800	+4.209%	6	2,799	+20.334%
2024-12-20	6.8900	6.8900	6.8900	6.8900	-7.764%	12	2,798	+25.399%
2024-12-18	7.4700	7.4700	7.4700	7.4700	+5.211%	20	2,786	+15.663%
2024-12-17	7.1000	7.1000	7.1000	7.1000	-10.692%	33	2,766	+21.690%
2024-12-16	7.9500	7.9500	7.9500	7.9500	+3.922%	1	2,732	+8.679%
2024-12-04	7.6900	7.6900	7.6500	7.6500	+4.651%	16	2,732	+12.941%
2024-11-27	7.7000	7.7000	7.3100	7.3100	-8.050%	500	2,216	+18.194%
2024-11-21	7.9700	7.9700	7.9500	7.9500	-1.487%	9	2,216	+8.679%
2024-11-20	8.0700	8.0700	8.0700	8.0700	+0.875%	1	2,216	+7.063%
2024-11-18	7.5000	8.1600	7.5000	8.0000	-2.439%	1,656	2,215	+8.000%
2024-11-15	8.0000	8.2000	7.7000	8.2000	+37.124%	94	563	+5.366%
2024-11-07	5.9800	5.9800	5.9800	5.9800	-5.529%	2	536	+44.482%
2024-11-04	6.3300	6.3300	6.3300	6.3300	+5.500%	10	534	+36.493%
2024-10-25	6.0000	6.0000	6.0000	6.0000	+10.092%	1,000	524	+44.000%
2024-10-15	5.4500	5.4500	5.4500	5.4500	+0.739%	2	24	+58.532%
2024-10-10	5.4100	5.4100	5.4100	5.4100	-5.088%	10	22	+59.704%
2024-10-08	5.4000	5.7000	5.4000	5.7000	-5.785%	7	12	+51.579%
2024-10-02	6.3000	6.3000	6.0500	6.0500	+5.769%	3	5	+42.810%
2024-09-25	5.7200	5.7200	5.7200	5.7200	0.000%	2	2	+51.049%