Dark

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

EOD

Aug 20, 2026

4.48+1.587%(+0.07)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.5200	4.5700	4.4000	4.4800	+1.587%	77	6,298	0.000%
2026-08-19	4.5100	4.5100	4.4100	4.4100	-25.000%	21	6,313	+1.587%
2026-08-12	5.8800	5.8800	5.8800	5.8800	-12.889%	16	6,294	-23.810%
2026-08-04	6.8000	6.8000	6.7500	6.7500	-7.534%	2	6,305	-33.630%
2026-07-27	7.3000	7.3000	7.3000	7.3000	-15.509%	1	6,304	-38.630%
2026-07-06	8.6400	8.6400	8.6400	8.6400	+4.727%	10	6,305	-48.148%
2026-06-26	8.2500	8.2500	8.2500	8.2500	+13.793%	1	6,305	-45.697%
2026-06-18	7.2500	7.2500	7.2500	7.2500	+6.305%	1	6,306	-38.207%
2026-06-08	6.8200	6.8200	6.8200	6.8200	-3.262%	2	6,306	-34.311%
2026-06-03	7.0500	7.0500	7.0500	7.0500	+9.302%	1	6,308	-36.454%
2026-05-07	6.4500	6.4500	6.4500	6.4500	+7.860%	20	6,309	-30.543%
2026-04-28	5.9800	5.9800	5.9800	5.9800	-6.563%	6	6,297	-25.084%
2026-04-23	6.2800	6.4200	6.2800	6.4000	+13.274%	8	6,301	-30.000%
2026-04-20	5.6500	5.6500	5.6500	5.6500	-0.703%	100	6,309	-20.708%
2026-04-17	5.6500	5.6900	5.6500	5.6900	-5.167%	7	6,336	-21.265%
2026-04-15	6.0000	6.0000	6.0000	6.0000	-0.332%	5	6,343	-25.333%
2026-04-13	5.9000	6.0200	5.9000	6.0200	+1.176%	2	6,348	-25.581%
2026-04-07	5.9500	5.9500	5.9500	5.9500	+13.333%	1	6,349	-24.706%
2026-04-02	5.2500	5.2500	5.2500	5.2500	-5.405%	17	6,351	-14.667%
2026-04-01	5.5500	5.5500	5.5500	5.5500	+1.835%	1	6,351	-19.279%
2026-03-31	5.1500	5.4500	5.1500	5.4500	-7.627%	19	6,350	-17.798%
2026-03-30	5.9000	5.9000	5.9000	5.9000	+3.691%	1	6,335	-24.068%
2026-03-27	5.6900	5.6900	5.6900	5.6900	+1.607%	1	6,336	-21.265%
2026-03-26	5.5500	5.6000	5.5500	5.6000	-8.943%	10	6,336	-20.000%
2026-03-20	6.1500	6.1500	6.1500	6.1500	-0.806%	14	6,336	-27.154%
2026-03-18	6.2000	6.2000	6.2000	6.2000	+1.639%	1	6,350	-27.742%
2026-03-10	6.0100	6.1000	6.0100	6.1000	-3.481%	2	6,351	-26.557%
2026-03-09	6.3200	6.3200	6.3200	6.3200	-1.250%	20	6,349	-29.114%
2026-03-04	6.4000	6.4000	6.4000	6.4000	+11.304%	5	6,369	-30.000%
2026-03-02	5.6500	5.7500	5.6500	5.7500	+1.770%	31	6,364	-22.087%
2026-02-27	5.6500	5.6500	5.6500	5.6500	-7.377%	1	6,370	-20.708%
2026-02-23	6.1000	6.1000	6.1000	6.1000	-2.400%	1	6,370	-26.557%
2026-02-20	6.2500	6.2500	6.2500	6.2500	+9.649%	1	6,371	-28.320%
2026-02-18	5.8600	5.8600	5.7000	5.7000	-1.724%	2	6,370	-21.404%
2026-02-12	5.8000	5.8000	5.8000	5.8000	+6.422%	1	6,372	-22.759%
2026-02-11	5.9500	5.9500	5.4500	5.4500	-3.540%	62	6,373	-17.798%
2026-02-10	5.6700	5.6700	5.6500	5.6500	-3.419%	42	6,435	-20.708%
2026-02-06	5.8500	5.8500	5.8500	5.8500	-5.340%	1	6,476	-23.419%
2026-02-05	6.0500	6.1800	6.0500	6.1800	-0.483%	12	6,477	-27.508%
2026-02-04	6.2400	6.2500	6.2100	6.2100	+1.803%	80	6,467	-27.858%
2026-02-02	6.5000	6.5000	6.1000	6.1000	-5.573%	6	6,507	-26.557%
2026-01-29	6.4600	6.4600	6.4600	6.4600	-5.140%	1	6,507	-30.650%
2026-01-26	7.2500	7.2500	6.8000	6.8100	-2.714%	14	6,507	-34.214%
2026-01-22	7.0000	7.0000	7.0000	7.0000	-4.762%	40	6,499	-36.000%
2026-01-16	7.3500	7.3500	7.3500	7.3500	+0.685%	20	6,559	-39.048%
2026-01-15	7.5500	7.5500	7.3000	7.3000	-4.948%	81	6,559	-38.630%
2026-01-14	7.6800	7.6800	7.6800	7.6800	+0.392%	1	6,639	-41.667%
2026-01-07	7.6500	7.6500	7.6500	7.6500	+4.082%	1	6,639	-41.438%
2026-01-06	7.3500	7.3500	7.3500	7.3500	-7.547%	26	6,639	-39.048%
2025-12-22	7.9500	7.9500	7.9500	7.9500	+2.581%	16	6,639	-43.648%
2025-12-16	7.7500	7.7500	7.7500	7.7500	+10.556%	7	6,631	-42.194%
2025-12-15	7.0100	7.0100	7.0100	7.0100	-1.268%	1	6,638	-36.091%
2025-12-11	7.1000	7.1000	7.1000	7.1000	+3.198%	40	6,637	-36.901%
2025-12-08	7.1000	7.1200	6.8800	6.8800	-11.795%	13	6,677	-34.884%
2025-12-02	7.8000	7.8000	7.8000	7.8000	-7.143%	3	6,682	-42.564%
2025-11-20	8.4000	8.4000	8.4000	8.4000	+5.000%	820	6,682	-46.667%
2025-11-14	8.0000	8.0000	8.0000	8.0000	+15.942%	1	5,882	-44.000%
2025-11-13	7.1000	7.1000	6.9000	6.9000	-7.383%	2	5,882	-35.072%
2025-11-12	7.4000	7.4500	7.3000	7.4500	-1.974%	3	5,882	-39.866%
2025-11-11	8.0000	8.0000	7.6000	7.6000	-10.588%	5	5,884	-41.053%
2025-11-10	8.5000	8.5000	8.5000	8.5000	+3.659%	2	5,888	-47.294%
2025-11-06	8.3000	8.3000	8.2000	8.2000	-1.796%	2	5,886	-45.366%
2025-11-04	8.3500	8.3500	8.3500	8.3500	-1.765%	1	5,887	-46.347%
2025-10-31	8.6000	8.6000	8.5000	8.5000	-1.163%	2	5,888	-47.294%
2025-10-30	8.6000	8.6000	8.6000	8.6000	+2.381%	1	5,889	-47.907%
2025-10-21	8.4000	8.4000	8.4000	8.4000	-1.754%	1	5,889	-46.667%
2025-10-20	8.6400	8.6400	8.5500	8.5500	-3.933%	45	5,889	-47.602%
2025-10-17	8.9000	8.9000	8.9000	8.9000	+1.136%	8	5,874	-49.663%
2025-10-16	8.8500	8.8500	8.8000	8.8000	-1.676%	2	5,878	-49.091%
2025-10-15	8.9500	8.9500	8.9500	8.9500	+11.457%	1	5,877	-49.944%
2025-10-09	7.7000	8.0300	7.7000	8.0300	+5.658%	54	5,878	-44.209%
2025-10-08	7.6000	7.6000	7.6000	7.6000	+6.294%	30	5,864	-41.053%
2025-10-06	7.0700	7.1500	7.0700	7.1500	+5.926%	298	5,864	-37.343%
2025-10-02	6.7500	6.7500	6.7500	6.7500	-14.449%	4	5,728	-33.630%
2025-09-30	7.7000	7.8900	7.7000	7.8900	-15.161%	3	5,732	-43.219%
2025-09-25	9.3000	9.3000	9.3000	9.3000	+4.730%	20	5,729	-51.828%
2025-09-24	8.9100	8.9300	8.8800	8.8800	-0.225%	34	5,729	-49.550%
2025-09-23	8.7200	8.9000	8.7000	8.9000	+4.094%	211	5,706	-49.663%
2025-09-22	8.4500	8.5500	8.4500	8.5500	-4.469%	2	5,561	-47.602%
2025-09-19	8.9500	8.9500	8.9500	8.9500	+3.111%	33	5,561	-49.944%
2025-09-18	8.8500	8.8500	8.6800	8.6800	-0.800%	105	5,594	-48.387%
2025-09-17	8.7500	8.7500	8.7500	8.7500	-1.685%	40	5,514	-48.800%
2025-09-16	8.9000	8.9000	8.9000	8.9000	-1.221%	10	5,474	-49.663%
2025-09-15	9.0100	9.0100	9.0100	9.0100	+5.012%	1	5,464	-50.277%
2025-09-12	8.5800	8.5800	8.5800	8.5800	+4.634%	33	5,465	-47.786%
2025-09-09	8.2000	8.2000	8.2000	8.2000	-2.265%	4	5,432	-45.366%
2025-09-08	8.1500	8.3900	8.1500	8.3900	+4.224%	7	5,435	-46.603%
2025-09-05	8.0500	8.0500	8.0500	8.0500	+6.201%	1	5,430	-44.348%
2025-08-25	7.5800	7.5800	7.5800	7.5800	+4.552%	3	5,429	-40.897%
2025-08-19	7.2500	7.2500	7.2500	7.2500	-5.844%	1	5,426	-38.207%
2025-08-18	7.7000	7.7000	7.7000	7.7000	-4.938%	1	5,425	-41.818%
2025-08-11	7.9500	8.1000	7.9100	8.1000	-2.994%	21	5,425	-44.691%
2025-08-08	8.3500	8.3500	8.3500	8.3500	-7.016%	19	5,414	-46.347%
2025-07-31	8.7900	9.0000	8.7900	8.9800	+9.914%	6	5,414	-50.111%
2025-07-28	7.6000	8.1700	7.6000	8.1700	-2.738%	79	5,408	-45.165%
2025-07-21	8.4000	8.4000	8.4000	8.4000	-1.176%	1	5,329	-46.667%
2025-07-18	8.9900	8.9900	8.5000	8.5000	+3.030%	8	5,328	-47.294%
2025-07-16	8.2500	8.2500	8.2500	8.2500	+5.499%	1	5,329	-45.697%
2025-07-11	7.8200	7.8200	7.8200	7.8200	+7.123%	1	5,329	-42.711%
2025-07-10	7.3000	7.3000	7.3000	7.3000	-2.013%	1	5,330	-38.630%
2025-07-08	7.3000	7.4500	7.3000	7.4500	-7.911%	2	5,329	-39.866%
2025-07-01	8.0600	8.0900	8.0600	8.0900	-8.381%	2	5,327	-44.623%
2025-06-09	8.8300	8.8300	8.8300	8.8300	-11.612%	1	5,326	-49.264%
2025-05-28	9.9900	9.9900	9.9900	9.9900	-1.187%	1	5,326	-55.155%
2025-05-15	10.1100	10.1100	10.1100	10.1100	+3.163%	2	5,325	-55.687%
2025-05-12	9.8000	9.8000	9.8000	9.8000	+8.168%	1	5,324	-54.286%
2025-05-05	9.0600	9.0600	9.0600	9.0600	-2.581%	2	5,323	-50.552%
2025-04-29	9.6500	9.6500	9.3000	9.3000	-11.848%	53	5,321	-51.828%
2025-04-16	10.5500	10.5500	10.5500	10.5500	+5.924%	1	5,318	-57.536%
2025-04-14	9.9600	9.9600	9.9600	9.9600	-10.673%	100	5,318	-55.020%
2025-04-10	11.1500	11.1500	11.1500	11.1500	+5.189%	2	5,218	-59.821%
2025-04-09	11.7000	11.7000	10.6000	10.6000	-3.811%	103	5,219	-57.736%
2025-04-08	10.7600	11.5000	10.6500	11.0200	+6.166%	2,170	5,148	-59.347%
2025-04-07	11.2000	11.2000	10.3500	10.3800	+7.121%	136	6,024	-56.840%
2025-04-04	9.6900	9.6900	9.6900	9.6900	+12.937%	2	6,156	-53.767%
2025-04-03	8.5000	8.5800	8.5000	8.5800	-0.233%	5	6,157	-47.786%
2025-04-02	8.5200	8.6000	8.5100	8.6000	+0.350%	7	6,156	-47.907%
2025-04-01	8.6500	8.6500	8.5600	8.5700	+2.512%	5	6,156	-47.725%
2025-03-31	8.3600	8.3600	8.3600	8.3600	+0.723%	1	6,154	-46.411%
2025-03-27	8.0000	8.3000	8.0000	8.3000	+11.111%	26	6,155	-46.024%
2025-03-21	7.4700	7.4700	7.4700	7.4700	+1.220%	2	6,131	-40.027%
2025-03-20	7.3800	7.3800	7.3800	7.3800	-5.867%	1	6,130	-39.295%
2025-03-14	7.8800	7.9000	7.7000	7.8400	-2.000%	262	6,129	-42.857%
2025-03-12	8.0000	8.0000	8.0000	8.0000	+16.279%	1	5,998	-44.000%
2025-03-10	6.8800	6.8800	6.8800	6.8800	-7.651%	1	5,998	-34.884%
2025-03-03	7.4500	7.4500	7.4500	7.4500	+3.186%	1	5,997	-39.866%
2025-02-27	7.2200	7.2200	7.2200	7.2200	+5.401%	1	5,998	-37.950%
2025-02-25	6.8500	6.8500	6.8500	6.8500	-7.056%	1	5,998	-34.599%
2025-02-20	7.3800	7.3800	7.3700	7.3700	-2.384%	20	5,998	-39.213%
2025-02-18	7.6500	7.6600	7.5500	7.5500	+0.266%	40	5,978	-40.662%
2025-02-10	7.5300	7.5300	7.5300	7.5300	+1.074%	3	5,938	-40.505%
2025-02-07	7.4500	7.4500	7.4500	7.4500	+6.429%	2	5,938	-39.866%
2025-02-05	7.0000	7.0000	7.0000	7.0000	-2.235%	3	5,937	-36.000%
2025-02-03	6.9800	7.1600	6.9800	7.1600	+8.485%	2	5,934	-37.430%
2025-01-28	6.6000	6.6000	6.6000	6.6000	-8.333%	1	5,932	-32.121%
2025-01-24	7.2000	7.2000	7.2000	7.2000	-5.263%	40	5,931	-37.778%
2025-01-23	7.6000	7.6000	7.6000	7.6000	+2.013%	2	5,911	-41.053%
2025-01-22	7.4000	7.4500	7.4000	7.4500	+3.472%	3	5,911	-39.866%
2025-01-17	7.1500	7.2000	7.1500	7.2000	-4.636%	6,000	2,911	-37.778%
2025-01-16	7.5500	7.5500	7.5500	7.5500	+6.789%	5	2,911	-40.662%
2025-01-13	7.0700	7.0700	7.0700	7.0700	+3.971%	20	2,909	-36.634%
2025-01-10	6.8000	6.8000	6.8000	6.8000	+1.493%	80	2,889	-34.118%
2025-01-07	6.4500	6.7000	6.4500	6.7000	-2.475%	44	2,849	-33.134%
2025-01-06	6.8700	6.8700	6.8700	6.8700	-3.782%	5	2,800	-34.789%
2025-01-03	7.1400	7.1400	7.1400	7.1400	-0.557%	2	2,800	-37.255%
2025-01-02	7.1400	7.1800	7.1400	7.1800	+4.209%	6	2,799	-37.604%
2024-12-20	6.8900	6.8900	6.8900	6.8900	-7.764%	12	2,798	-34.978%
2024-12-18	7.4700	7.4700	7.4700	7.4700	+5.211%	20	2,786	-40.027%
2024-12-17	7.1000	7.1000	7.1000	7.1000	-10.692%	33	2,766	-36.901%
2024-12-16	7.9500	7.9500	7.9500	7.9500	+3.922%	1	2,732	-43.648%
2024-12-04	7.6900	7.6900	7.6500	7.6500	+4.651%	16	2,732	-41.438%
2024-11-27	7.7000	7.7000	7.3100	7.3100	-8.050%	500	2,216	-38.714%
2024-11-21	7.9700	7.9700	7.9500	7.9500	-1.487%	9	2,216	-43.648%
2024-11-20	8.0700	8.0700	8.0700	8.0700	+0.875%	1	2,216	-44.486%
2024-11-18	7.5000	8.1600	7.5000	8.0000	-2.439%	1,656	2,215	-44.000%
2024-11-15	8.0000	8.2000	7.7000	8.2000	+37.124%	94	563	-45.366%
2024-11-07	5.9800	5.9800	5.9800	5.9800	-5.529%	2	536	-25.084%
2024-11-04	6.3300	6.3300	6.3300	6.3300	+5.500%	10	534	-29.226%
2024-10-25	6.0000	6.0000	6.0000	6.0000	+10.092%	1,000	524	-25.333%
2024-10-15	5.4500	5.4500	5.4500	5.4500	+0.739%	2	24	-17.798%
2024-10-10	5.4100	5.4100	5.4100	5.4100	-5.088%	10	22	-17.190%
2024-10-08	5.4000	5.7000	5.4000	5.7000	-5.785%	7	12	-21.404%
2024-10-02	6.3000	6.3000	6.0500	6.0500	+5.769%	3	5	-25.950%
2024-09-25	5.7200	5.7200	5.7200	5.7200	0.000%	2	2	-21.678%