PFE270115P00040000
PFE Jan 15 2027 40.00 Put
optionOPRA
InactiveSep 2, 2026
11.22USD-11.654%(-1.48)8Vol35OI
PFE270115P00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-02 | 11.22 | 11.22 | 11.22 | 11.22 | -11.654% | 8 | 35 | 0.000% |
| 2026-08-18 | 12.70 | 12.70 | 12.70 | 12.70 | -6.686% | 2 | 35 | -11.654% |
| 2026-08-12 | 13.61 | 13.61 | 13.61 | 13.61 | -10.871% | 1 | 36 | -17.561% |
| 2026-07-27 | 15.35 | 15.35 | 15.27 | 15.27 | -1.165% | 21 | 240 | -26.523% |
| 2026-07-23 | 15.45 | 15.45 | 15.45 | 15.45 | -0.643% | 1 | 250 | -27.379% |
| 2026-07-22 | 15.55 | 15.55 | 15.55 | 15.55 | -2.812% | 1 | 250 | -27.846% |
| 2026-07-14 | 16.00 | 16.00 | 16.00 | 16.00 | +1.138% | 3 | 253 | -29.875% |
| 2026-07-13 | 15.80 | 15.84 | 15.80 | 15.82 | +2.661% | 3 | 250 | -29.077% |
| 2026-06-29 | 16.22 | 16.22 | 15.41 | 15.41 | +7.237% | 3 | 247 | -27.190% |
| 2026-05-26 | 14.37 | 14.37 | 14.37 | 14.37 | +9.112% | 104 | 143 | -21.921% |
| 2026-03-25 | 13.17 | 13.17 | 13.17 | 13.17 | +0.842% | 1 | 143 | -14.806% |
| 2026-03-17 | 13.06 | 13.06 | 13.06 | 13.06 | -6.714% | 1 | 142 | -14.089% |
| 2026-01-23 | 14.48 | 14.48 | 14.00 | 14.00 | -6.355% | 51 | 147 | -19.857% |
| 2026-01-20 | 15.15 | 15.15 | 14.95 | 14.95 | 0.000% | 2 | 120 | -24.950% |
| 2026-01-09 | 14.95 | 14.95 | 14.95 | 14.95 | -2.606% | 44 | 119 | -24.950% |
| 2025-12-26 | 15.35 | 15.35 | 15.35 | 15.35 | +5.137% | 2 | 119 | -26.906% |
| 2025-12-09 | 14.60 | 14.60 | 14.60 | 14.60 | +0.344% | 1 | 120 | -23.151% |
| 2025-12-08 | 14.55 | 14.55 | 14.55 | 14.55 | -2.020% | 1 | 120 | -22.887% |
| 2025-11-24 | 14.85 | 14.85 | 14.85 | 14.85 | +1.712% | 1 | 121 | -24.444% |
| 2025-11-12 | 14.60 | 14.60 | 14.60 | 14.60 | -6.170% | 3 | 121 | -23.151% |
| 2025-11-06 | 15.56 | 15.56 | 15.56 | 15.56 | -4.246% | 1 | 122 | -27.892% |
| 2025-10-16 | 16.25 | 16.25 | 16.25 | 16.25 | +3.503% | 1 | 121 | -30.954% |
| 2025-10-13 | 15.70 | 15.70 | 15.70 | 15.70 | +3.289% | 3 | 120 | -28.535% |
| 2025-10-09 | 15.20 | 15.20 | 15.20 | 15.20 | +4.467% | 1 | 117 | -26.184% |
| 2025-10-08 | 14.50 | 14.55 | 14.50 | 14.55 | +10.646% | 5 | 116 | -22.887% |
| 2025-10-03 | 13.12 | 13.15 | 13.12 | 13.15 | -0.979% | 4 | 111 | -14.677% |
| 2025-10-01 | 13.28 | 13.28 | 13.28 | 13.28 | -20.192% | 17 | 111 | -15.512% |
| 2025-09-26 | 16.60 | 16.73 | 16.60 | 16.64 | +4.326% | 3 | 94 | -32.572% |
| 2025-09-12 | 15.95 | 15.95 | 15.95 | 15.95 | +5.003% | 1 | 93 | -29.655% |
| 2025-08-27 | 15.19 | 15.19 | 15.19 | 15.19 | +1.537% | 21 | 94 | -26.136% |
| 2025-08-13 | 14.96 | 14.96 | 14.96 | 14.96 | -3.172% | 18 | 93 | -25.000% |
| 2025-08-12 | 15.45 | 15.45 | 15.45 | 15.45 | -2.524% | 1 | 75 | -27.379% |
| 2025-07-29 | 15.85 | 15.85 | 15.85 | 15.85 | +2.589% | 5 | 75 | -29.211% |
| 2025-07-28 | 15.58 | 15.58 | 15.45 | 15.45 | +1.378% | 40 | 80 | -27.379% |
| 2025-07-25 | 15.24 | 15.24 | 15.24 | 15.24 | +1.940% | 1 | 69 | -26.378% |
| 2025-07-07 | 14.95 | 14.95 | 14.95 | 14.95 | -17.494% | 1 | 68 | -24.950% |
| 2025-04-21 | 18.15 | 18.24 | 18.12 | 18.12 | -1.415% | 6 | 69 | -38.079% |
| 2025-04-14 | 18.38 | 18.38 | 18.38 | 18.38 | -2.493% | 4 | 66 | -38.955% |
| 2025-04-11 | 18.85 | 18.85 | 18.85 | 18.85 | -1.567% | 500 | 66 | -40.477% |
| 2025-04-09 | 19.15 | 19.15 | 19.15 | 19.15 | +36.105% | 5 | 316 | -41.410% |
| 2025-03-18 | 14.07 | 14.07 | 14.07 | 14.07 | -1.608% | 4 | 316 | -20.256% |
| 2025-03-04 | 14.30 | 14.30 | 14.30 | 14.30 | -0.970% | 1 | 307 | -21.538% |
| 2025-02-13 | 14.44 | 14.44 | 14.44 | 14.44 | -1.902% | 5 | 307 | -22.299% |
| 2025-02-12 | 14.72 | 14.72 | 14.72 | 14.72 | +3.662% | 1 | 307 | -23.777% |
| 2025-02-10 | 14.20 | 14.20 | 14.20 | 14.20 | -0.351% | 1 | 307 | -20.986% |
| 2025-02-04 | 14.09 | 14.25 | 14.09 | 14.25 | -0.350% | 251 | 307 | -21.263% |
| 2025-01-16 | 14.30 | 14.30 | 14.30 | 14.30 | +0.351% | 1 | 56 | -21.538% |
| 2025-01-15 | 14.25 | 14.25 | 14.25 | 14.25 | +5.166% | 8 | 56 | -21.263% |
| 2025-01-07 | 13.55 | 13.55 | 13.55 | 13.55 | +0.743% | 1 | 56 | -17.196% |
| 2025-01-06 | 13.45 | 13.45 | 13.45 | 13.45 | -3.515% | 1 | 57 | -16.580% |
| 2025-01-03 | 13.94 | 13.94 | 13.94 | 13.94 | -3.862% | 2 | 57 | -19.512% |
| 2024-12-10 | 14.50 | 14.50 | 14.50 | 14.50 | +2.837% | 10 | 56 | -22.621% |
| 2024-11-29 | 14.10 | 14.10 | 14.10 | 14.10 | -3.689% | 8 | 46 | -20.426% |
| 2024-11-22 | 14.64 | 14.64 | 14.64 | 14.64 | -2.789% | 2 | 42 | -23.361% |
| 2024-11-21 | 15.05 | 15.50 | 15.05 | 15.06 | +13.746% | 5 | 41 | -25.498% |
| 2024-11-14 | 13.24 | 13.24 | 13.24 | 13.24 | -2.143% | 2 | 40 | -15.257% |
| 2024-11-13 | 13.53 | 13.53 | 13.53 | 13.53 | +9.821% | 1 | 38 | -17.073% |
| 2024-11-05 | 12.32 | 12.32 | 12.32 | 12.32 | +10.000% | 20 | 87 | -8.929% |
| 2024-10-25 | 11.20 | 11.20 | 11.20 | 11.20 | -3.531% | 2 | 67 | +0.179% |
| 2024-10-24 | 11.61 | 11.61 | 11.61 | 11.61 | +2.291% | 4 | 66 | -3.359% |
| 2024-10-10 | 11.35 | 11.35 | 11.35 | 11.35 | +3.182% | 1 | 62 | -1.145% |
| 2024-10-09 | 11.00 | 11.00 | 11.00 | 11.00 | -4.348% | 1 | 61 | +2.000% |
| 2024-10-08 | 11.50 | 11.50 | 11.50 | 11.50 | -6.352% | 1 | 61 | -2.435% |
| 2024-10-03 | 12.21 | 12.28 | 12.21 | 12.28 | +1.070% | 18 | 61 | -8.632% |
| 2024-09-30 | 12.15 | 12.15 | 12.15 | 12.15 | +3.404% | 8 | 68 | -7.654% |
| 2024-09-26 | 11.75 | 11.75 | 11.75 | 11.75 | -2.490% | 10 | 61 | -4.511% |
| 2024-09-25 | 12.05 | 12.05 | 12.05 | 12.05 | +2.119% | 1 | 51 | -6.888% |
| 2024-09-20 | 11.80 | 11.80 | 11.80 | 11.80 | +6.306% | 2 | 50 | -4.915% |
| 2024-09-16 | 11.10 | 11.10 | 11.10 | 11.10 | 0.000% | 50 | 50 | +1.081% |