Dark

PFE20270115P35
PFE Jan 15 2027 35.00 Put (PFE270115P00035000)
option OPRA

EOD

Aug 20, 2026

7.15+1.563%(+0.11)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.4900	7.4900	7.1500	7.1500	+1.563%	5	3,829	0.000%
2026-08-19	7.1200	7.1400	7.0400	7.0400	-14.459%	38	3,834	+1.563%
2026-08-17	8.2500	8.2500	8.2300	8.2300	-0.242%	2	3,827	-13.123%
2026-08-11	8.2500	8.2500	8.2500	8.2500	-2.367%	9	3,827	-13.333%
2026-08-07	9.0500	9.0500	8.4500	8.4500	-9.432%	35	3,836	-15.385%
2026-08-04	9.9500	9.9500	9.3300	9.3300	-5.948%	11	3,871	-23.365%
2026-07-31	9.9200	9.9200	9.9200	9.9200	-0.800%	10	3,881	-27.923%
2026-07-30	10.0000	10.0000	10.0000	10.0000	+1.729%	10	3,871	-28.500%
2026-07-28	9.6000	9.8300	9.6000	9.8300	-13.086%	2	3,861	-27.263%
2026-07-07	11.2000	11.4000	10.7500	11.3100	+3.005%	260	4,201	-36.782%
2026-07-02	10.8000	11.1100	10.8000	10.9800	-4.272%	60	4,463	-34.882%
2026-07-01	10.8000	11.4700	10.8000	11.4700	+1.057%	15	4,463	-37.663%
2026-06-30	11.3500	11.3500	11.3500	11.3500	+12.488%	5	4,458	-37.004%
2026-06-18	10.0900	10.0900	10.0900	10.0900	+10.273%	20	4,433	-29.138%
2026-06-12	9.1500	9.1500	9.1500	9.1500	+3.041%	10	4,433	-21.858%
2026-06-11	8.8800	8.8800	8.8800	8.8800	-7.596%	10	4,433	-19.482%
2026-06-10	9.6000	9.6100	9.6000	9.6100	-0.104%	11	4,423	-25.598%
2026-06-08	9.5500	9.6200	9.3500	9.6200	+2.449%	30	4,414	-25.676%
2026-06-05	9.3900	9.3900	9.3900	9.3900	-2.694%	10	4,384	-23.855%
2026-06-03	9.6500	9.6500	9.6500	9.6500	-2.820%	100	4,394	-25.907%
2026-06-02	9.9300	9.9300	9.9300	9.9300	+6.203%	1	4,294	-27.996%
2026-06-01	9.7200	9.7200	9.3500	9.3500	+0.972%	20	4,294	-23.529%
2026-05-28	9.2000	9.2600	9.1500	9.2600	-1.174%	30	4,274	-22.786%
2026-05-21	9.4900	9.4900	9.3700	9.3700	-0.951%	11	4,304	-23.693%
2026-05-19	9.4600	9.4600	9.4600	9.4600	-4.444%	10	4,304	-24.419%
2026-05-18	9.8000	9.9000	9.8000	9.9000	+0.508%	20	4,285	-27.778%
2026-05-15	9.8500	9.8500	9.8500	9.8500	+4.676%	10	4,285	-27.411%
2026-05-14	9.4100	9.4100	9.4100	9.4100	-0.947%	49	4,255	-24.017%
2026-05-11	9.5000	9.5000	9.5000	9.5000	+2.371%	66	4,206	-24.737%
2026-05-07	9.2800	9.2800	9.2800	9.2800	+0.542%	10	4,272	-22.953%
2026-05-01	9.2200	9.2300	9.2200	9.2300	+1.989%	20	4,242	-22.535%
2026-04-30	9.0500	9.0500	9.0500	9.0500	-4.131%	20	4,242	-20.994%
2026-04-29	9.4400	9.4400	9.4400	9.4400	+6.667%	116	4,231	-24.258%
2026-04-27	8.8500	8.8500	8.8500	8.8500	-1.667%	10	4,347	-19.209%
2026-04-24	9.3000	9.3000	9.0000	9.0000	-1.532%	11	4,357	-20.556%
2026-04-23	9.1400	9.1400	9.1400	9.1400	+9.988%	1	4,348	-21.772%
2026-04-21	7.4500	8.3100	7.4500	8.3100	+5.190%	20	4,328	-13.959%
2026-04-20	7.9000	7.9000	7.9000	7.9000	-4.242%	10	4,328	-9.494%
2026-04-17	8.2500	8.2500	8.2500	8.2500	-2.941%	1	4,318	-13.333%
2026-04-07	8.8000	8.8000	8.5000	8.5000	+19.718%	20	4,319	-15.882%
2026-04-02	7.1000	7.1000	7.1000	7.1000	-9.898%	16	4,303	+0.704%
2026-03-31	7.7300	7.8900	7.6500	7.8800	-2.716%	16	4,303	-9.264%
2026-03-26	8.0700	8.1000	8.0700	8.1000	-7.640%	20	4,319	-11.728%
2026-03-23	8.7700	8.7700	8.7700	8.7700	+4.529%	10	4,319	-18.472%
2026-03-19	8.3900	8.3900	8.3900	8.3900	-0.474%	1	4,329	-14.779%
2026-03-17	8.4300	8.4300	8.4300	8.4300	-6.541%	1	4,330	-15.184%
2026-03-16	9.0200	9.0200	9.0200	9.0200	+7.509%	10	4,330	-20.732%
2026-02-27	8.3900	8.3900	8.3900	8.3900	0.000%	3	4,320	-14.779%
2026-02-24	8.5500	8.5500	8.3900	8.3900	-4.333%	20	4,323	-14.779%
2026-02-19	8.7700	8.7700	8.7700	8.7700	+19.320%	2	4,343	-18.472%
2026-02-17	7.3500	7.3500	7.3500	7.3500	-9.259%	3	4,341	-2.721%
2026-02-12	8.1000	8.1000	8.1000	8.1000	-0.613%	18	4,344	-11.728%
2026-02-11	8.2500	8.2500	8.1500	8.1500	-2.976%	7	4,362	-12.270%
2026-02-06	8.4000	8.4000	8.4000	8.4000	-8.696%	5	4,365	-14.881%
2026-01-29	9.2900	9.2900	9.2000	9.2000	-2.128%	45	4,360	-22.283%
2026-01-27	9.4500	9.4500	9.0300	9.4000	-3.093%	40	4,335	-23.936%
2026-01-23	9.7000	9.7000	9.7000	9.7000	-5.366%	5	4,375	-26.289%
2026-01-20	10.2500	10.2500	10.2500	10.2500	0.000%	1	4,379	-30.244%
2026-01-13	10.5000	10.5000	10.2500	10.2500	-2.474%	20	4,379	-30.244%
2026-01-07	10.5100	10.5100	10.5100	10.5100	-5.824%	10	4,359	-31.970%
2025-12-31	10.7000	11.1600	10.7000	11.1600	+4.887%	103	4,446	-35.932%
2025-12-30	10.6000	10.6500	10.6000	10.6400	+0.853%	25	4,446	-32.801%
2025-12-29	10.4500	10.5500	10.4500	10.5500	-0.284%	38	4,421	-32.227%
2025-12-18	10.4500	10.5800	10.4500	10.5800	+1.536%	10	4,383	-32.420%
2025-12-17	10.4200	10.4200	10.4200	10.4200	-4.316%	20	4,373	-31.382%
2025-12-12	9.8700	10.8900	9.8700	10.8900	+8.900%	20	4,381	-34.343%
2025-12-11	10.0000	10.0000	10.0000	10.0000	-1.961%	1	4,381	-28.500%
2025-12-10	10.2000	10.2000	10.2000	10.2000	+5.699%	10	4,380	-29.902%
2025-12-08	9.7000	9.7000	9.6500	9.6500	-4.455%	20	4,370	-25.907%
2025-12-04	10.1000	10.1000	10.1000	10.1000	+0.698%	10	4,390	-29.208%
2025-12-03	10.0300	10.0300	10.0300	10.0300	-4.567%	10	4,380	-28.714%
2025-12-02	10.5100	10.5100	10.5100	10.5100	+3.039%	10	4,370	-31.970%
2025-12-01	10.0500	10.2000	10.0500	10.2000	-8.520%	10	4,360	-29.902%
2025-11-21	11.2000	11.2000	11.1500	11.1500	-4.456%	40	4,350	-35.874%
2025-11-20	11.6700	11.6700	11.6700	11.6700	+2.819%	3	4,390	-38.732%
2025-11-05	11.6000	11.6000	11.1000	11.3500	-1.304%	506	4,390	-37.004%
2025-11-04	11.5000	11.5000	11.5000	11.5000	+2.679%	6	3,884	-37.826%
2025-11-03	11.4000	11.4000	11.1000	11.2000	-3.448%	18	3,860	-36.161%
2025-10-30	11.6000	11.6000	11.6000	11.6000	+3.295%	3	3,860	-38.362%
2025-10-20	11.2300	11.2300	11.2300	11.2300	+7.981%	1	3,857	-36.331%
2025-10-17	11.5500	11.5500	10.4000	10.4000	-7.556%	32	3,857	-31.250%
2025-10-16	11.2500	11.2500	11.2500	11.2500	-0.881%	35	3,838	-36.444%
2025-10-14	11.3500	11.3500	11.3000	11.3500	+13.048%	34	3,807	-37.004%
2025-10-08	10.0400	10.0400	10.0400	10.0400	+4.583%	1	3,773	-28.785%
2025-10-07	9.4500	9.6000	9.4500	9.6000	-1.031%	35	3,738	-25.521%
2025-10-06	9.3500	9.7000	9.3500	9.7000	+10.227%	5	3,738	-26.289%
2025-10-03	9.0000	9.0000	8.7000	8.8000	-4.865%	48	3,736	-18.750%
2025-10-01	9.9200	9.9200	9.2500	9.2500	-22.269%	12	3,698	-22.703%
2025-09-26	11.9000	11.9000	11.9000	11.9000	-0.916%	2	3,698	-39.916%
2025-09-25	12.0100	12.0100	12.0100	12.0100	+5.815%	20	3,698	-40.466%
2025-09-22	11.1600	11.3500	11.1600	11.3500	-0.700%	116	3,678	-37.004%
2025-09-18	11.6500	11.6500	11.2500	11.4300	+2.880%	5	3,602	-37.445%
2025-09-10	10.9200	11.1300	10.9200	11.1100	+14.536%	15	3,603	-35.644%
2025-08-22	9.7000	9.7000	9.7000	9.7000	-7.088%	40	3,608	-26.289%
2025-08-15	10.4000	10.4400	10.4000	10.4400	+1.359%	40	3,568	-31.513%
2025-08-13	10.4300	10.4300	10.3000	10.3000	-4.275%	206	3,558	-30.583%
2025-08-12	10.8500	10.8500	10.6800	10.7600	-1.284%	12	3,485	-33.550%
2025-08-08	10.9000	10.9000	10.9000	10.9000	-1.802%	2	3,474	-34.404%
2025-08-07	11.1000	11.1000	11.1000	11.1000	-1.770%	1	3,474	-35.586%
2025-08-06	11.2500	11.3000	11.2500	11.3000	+6.604%	2	3,474	-36.726%
2025-08-05	10.8500	10.8500	10.6000	10.6000	-5.357%	7	3,474	-32.547%
2025-07-30	11.2000	11.2000	11.2000	11.2000	+1.818%	2	3,476	-36.161%
2025-07-29	10.9500	11.0000	10.9500	11.0000	+2.421%	7	3,474	-35.000%
2025-07-28	10.7000	10.7400	10.7000	10.7400	+1.225%	92	3,469	-33.426%
2025-07-22	10.6100	10.6100	10.6100	10.6100	+5.050%	1	3,377	-32.611%
2025-07-08	9.8500	10.1000	9.8500	10.1000	-2.885%	104	3,376	-29.208%
2025-07-07	10.4000	10.4000	10.4000	10.4000	-7.883%	10	3,476	-31.250%
2025-06-27	11.2900	11.2900	11.2900	11.2900	+0.356%	1	3,467	-36.670%
2025-06-17	10.3000	11.2500	10.3000	11.2500	+0.446%	150	3,466	-36.444%
2025-06-10	11.2000	11.3500	11.2000	11.2000	-6.276%	101	3,318	-36.161%
2025-05-20	11.9500	11.9500	11.9500	11.9500	-2.209%	2	3,414	-40.167%
2025-05-19	12.2200	12.2200	12.2200	12.2200	-1.292%	5	3,416	-41.489%
2025-05-13	12.2000	12.3800	12.2000	12.3800	+0.569%	5	3,411	-42.246%
2025-05-12	12.3800	12.3800	12.3100	12.3100	-4.128%	11	3,408	-41.917%
2025-05-09	12.8400	12.8400	12.8400	12.8400	0.000%	10	3,402	-44.315%
2025-05-08	12.7500	12.8400	12.7500	12.8400	-1.155%	15	3,397	-44.315%
2025-05-07	12.9900	12.9900	12.9900	12.9900	+1.168%	4	3,382	-44.958%
2025-05-06	12.4400	12.8400	12.4400	12.8400	+2.311%	6	3,378	-44.315%
2025-04-29	10.7600	12.5500	10.7600	12.5500	-2.713%	29	3,372	-43.028%
2025-04-25	12.9000	12.9000	12.9000	12.9000	+1.976%	2	3,343	-44.574%
2025-04-15	12.6500	12.6500	12.6500	12.6500	-9.514%	100	3,342	-43.478%
2025-04-11	13.8900	14.1300	13.8900	13.9800	-0.356%	1,064	3,249	-48.856%
2025-04-10	14.0300	14.0300	14.0300	14.0300	+5.648%	1	2,787	-49.038%
2025-04-09	13.2800	13.2800	13.2800	13.2800	+6.240%	100	2,787	-46.160%
2025-04-07	13.7800	13.8000	12.5000	12.5000	-0.794%	400	2,817	-42.800%
2025-04-04	11.7300	12.6000	11.7300	12.6000	+11.406%	44	2,717	-43.254%
2025-04-03	11.3400	11.3400	11.3100	11.3100	+2.260%	3	2,732	-36.782%
2025-04-02	11.0700	11.0700	11.0600	11.0600	+1.561%	4	2,728	-35.353%
2025-03-31	10.8900	10.8900	10.8900	10.8900	+0.833%	1	2,728	-34.343%
2025-03-28	10.8000	10.8000	10.8000	10.8000	+1.887%	6	2,727	-33.796%
2025-03-27	10.6000	10.6000	10.6000	10.6000	+8.495%	20	2,727	-32.547%
2025-03-24	9.8500	9.8500	9.7700	9.7700	+0.205%	150	2,732	-26.817%
2025-03-20	9.7500	9.7500	9.7500	9.7500	-5.063%	10	2,582	-26.667%
2025-03-14	10.1000	10.2700	10.1000	10.2700	+6.979%	204	2,572	-30.380%
2025-03-11	9.4900	9.6000	9.4900	9.6000	+5.033%	4	2,486	-25.521%
2025-03-10	9.1400	9.1400	9.1400	9.1400	-3.075%	1	2,484	-21.772%
2025-03-07	9.4300	9.4300	9.4300	9.4300	-4.264%	2	2,483	-24.178%
2025-03-06	9.8500	9.8500	9.8500	9.8500	+0.102%	10	2,492	-27.411%
2025-03-05	9.8400	9.8400	9.8400	9.8400	+3.037%	1	2,492	-27.337%
2025-03-03	9.2000	9.5500	9.2000	9.5500	-1.139%	10	2,491	-25.131%
2025-02-27	9.6800	9.6800	9.6600	9.6600	-4.921%	10	2,471	-25.983%
2025-02-18	10.1600	10.1600	10.1600	10.1600	-1.359%	10	2,471	-29.626%
2025-02-12	10.3000	10.3000	10.3000	10.3000	+1.779%	6	2,471	-30.583%
2025-02-10	10.1000	10.1200	10.0200	10.1200	+2.741%	21	2,471	-29.348%
2025-02-04	9.8500	9.8500	9.8500	9.8500	+9.444%	75	2,460	-27.411%
2025-01-30	9.0000	9.0000	9.0000	9.0000	-0.552%	1	2,385	-20.556%
2025-01-29	9.0000	9.0500	9.0000	9.0500	-4.737%	4	2,384	-20.994%
2025-01-21	9.5000	9.5000	9.5000	9.5000	-2.062%	20	2,360	-24.737%
2025-01-15	9.7000	9.7000	9.7000	9.7000	+1.042%	10	2,360	-26.289%
2024-12-17	9.6300	9.7300	9.6000	9.6000	-6.796%	35	2,366	-25.521%
2024-12-16	10.3000	10.3000	10.3000	10.3000	+1.980%	1	2,330	-30.583%
2024-12-13	10.2300	10.2300	10.1000	10.1000	+3.803%	40	2,330	-29.208%
2024-12-06	9.7300	9.7300	9.7300	9.7300	-6.442%	10	2,310	-26.516%
2024-12-04	10.4000	10.4000	10.4000	10.4000	+7.216%	1	2,305	-31.250%
2024-12-02	9.7000	9.7000	9.7000	9.7000	+0.310%	2	2,304	-26.289%
2024-11-27	9.7200	9.7200	9.5900	9.6700	-2.323%	350	1,952	-26.060%
2024-11-26	9.9000	9.9000	9.9000	9.9000	0.000%	10	1,952	-27.778%
2024-11-22	9.9000	9.9000	9.9000	9.9000	-5.714%	200	1,942	-27.778%
2024-11-20	10.5000	10.5000	10.5000	10.5000	+2.840%	4	1,842	-31.905%
2024-11-19	10.2100	10.2100	10.2100	10.2100	-3.679%	1	1,838	-29.971%
2024-11-18	10.6000	10.6000	10.6000	10.6000	-0.094%	1	1,837	-32.547%
2024-11-15	10.2000	10.7000	10.2000	10.6100	+11.099%	44	1,836	-32.611%
2024-11-14	9.0500	9.5500	9.0500	9.5500	+4.945%	3	1,814	-25.131%
2024-11-13	9.2900	9.2900	9.1000	9.1000	-2.151%	5	1,811	-21.429%
2024-11-11	9.3000	9.3000	9.3000	9.3000	+8.518%	10	1,806	-23.118%
2024-11-07	8.5700	8.5700	8.5700	8.5700	+7.125%	6	1,796	-16.569%
2024-10-29	8.0000	8.0000	8.0000	8.0000	-0.374%	1	1,790	-10.625%
2024-10-25	8.0000	8.0300	8.0000	8.0300	+2.949%	60	1,789	-10.959%
2024-10-21	7.8000	7.8000	7.8000	7.8000	+4.000%	1	1,759	-8.333%
2024-10-14	7.7000	7.7000	7.5000	7.5000	+28.205%	10	1,759	-4.667%
2024-10-08	7.9000	7.9000	5.8500	5.8500	-20.408%	1,501	1,749	+22.222%
2024-10-07	7.3200	7.5200	7.2100	7.3500	-8.125%	241	248	-2.721%
2024-10-04	8.0000	8.0000	8.0000	8.0000	+0.629%	2	7	-10.625%
2024-09-25	7.9500	7.9800	7.9500	7.9500	+10.417%	5	6	-10.063%
2024-09-18	7.2000	7.2000	7.2000	7.2000	0.000%	1	1	-0.694%