Dark

PFE20270319C25
PFE Mar 19 2027 25.00 Call (PFE270319C00025000)
option OPRA

EOD

Aug 19, 2026

4.09+26.625%(+0.86)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	3.5500	4.1400	3.5500	4.0900	+26.625%	50	3,944	0.000%
2026-08-18	3.3000	3.3000	3.1800	3.2300	+11.379%	38	3,971	+26.625%
2026-08-17	2.9000	3.0300	2.9000	2.9000	-2.027%	45	3,971	+41.034%
2026-08-14	2.7400	2.9600	2.7400	2.9600	+5.714%	21	3,988	+38.176%
2026-08-13	2.6800	2.8200	2.6800	2.8000	+5.660%	7	4,009	+46.071%
2026-08-12	2.6500	2.6500	2.6500	2.6500	-5.018%	10	4,012	+54.340%
2026-08-11	3.0100	3.0100	2.7900	2.7900	-9.709%	22	4,002	+46.595%
2026-08-10	3.0500	3.0900	2.9600	3.0900	+8.803%	13	4,023	+32.362%
2026-08-07	2.4400	2.8400	2.4400	2.8400	+12.698%	47	4,024	+44.014%
2026-08-06	2.4200	2.5200	2.4000	2.5200	+17.209%	96	4,018	+62.302%
2026-08-05	1.9200	2.1500	1.9200	2.1500	+0.467%	14	4,101	+90.233%
2026-08-04	2.1200	2.1400	2.1200	2.1400	+11.458%	4	4,104	+91.121%
2026-08-03	2.0400	2.0400	1.8300	1.9200	+7.263%	43	4,102	+113.021%
2026-07-30	1.7500	1.7900	1.6700	1.7900	-10.500%	11	4,092	+128.492%
2026-07-29	2.1000	2.1000	2.0000	2.0000	-2.439%	2	4,092	+104.500%
2026-07-28	2.0000	2.2000	2.0000	2.0500	+14.525%	45	4,092	+99.512%
2026-07-27	1.8000	1.8000	1.7900	1.7900	+5.917%	12	4,086	+128.492%
2026-07-24	1.6900	1.6900	1.6900	1.6900	-0.588%	3	4,086	+142.012%
2026-07-23	1.6500	1.7000	1.6500	1.7000	+0.592%	10	4,086	+140.588%
2026-07-22	1.7200	1.7200	1.6900	1.6900	+3.049%	15	4,086	+142.012%
2026-07-21	1.6100	1.6400	1.6100	1.6400	0.000%	9	4,071	+149.390%
2026-07-20	1.7700	1.7700	1.6300	1.6400	-9.890%	26	4,077	+149.390%
2026-07-17	2.0100	2.0500	1.7800	1.8200	+3.409%	48	4,067	+124.725%
2026-07-16	1.8300	1.9000	1.7600	1.7600	+7.975%	246	4,091	+132.386%
2026-07-15	1.6200	1.6300	1.6100	1.6300	+19.853%	51	3,979	+150.920%
2026-07-14	1.3500	1.3600	1.3500	1.3600	-11.111%	4	4,009	+200.735%
2026-07-13	1.5800	1.5800	1.5200	1.5300	+9.286%	9	4,010	+167.320%
2026-07-10	1.3900	1.4000	1.3900	1.4000	+0.719%	19	4,006	+192.143%
2026-07-09	1.3800	1.3900	1.3800	1.3900	-2.797%	813	3,997	+194.245%
2026-07-08	1.3300	1.4300	1.3300	1.4300	+6.716%	20	3,415	+186.014%
2026-07-07	1.4000	1.4500	1.3200	1.3400	+9.836%	114	3,400	+205.224%
2026-07-06	1.2500	1.3400	1.1400	1.2200	-15.278%	168	3,464	+235.246%
2026-07-02	1.3800	1.4500	1.3800	1.4400	+18.033%	194	3,165	+184.028%
2026-07-01	1.3100	1.3100	1.2200	1.2200	-11.594%	58	3,165	+235.246%
2026-06-30	1.3200	1.3800	1.2500	1.3800	+2.222%	196	3,109	+196.377%
2026-06-29	1.4600	1.5000	1.3400	1.3500	+1.504%	85	3,083	+202.963%
2026-06-26	1.4000	1.4400	1.3100	1.3300	+13.675%	67	3,075	+207.519%
2026-06-25	1.3200	1.3200	1.1700	1.1700	-13.333%	31	3,067	+249.573%
2026-06-24	1.6600	1.6600	1.2800	1.3500	-17.683%	404	3,039	+202.963%
2026-06-23	1.7500	1.7500	1.6400	1.6400	-8.889%	16	2,754	+149.390%
2026-06-22	1.8000	1.9000	1.8000	1.8000	-10.000%	10	2,753	+127.222%
2026-06-18	2.1000	2.2000	1.9000	2.0000	-20.949%	100	2,693	+104.500%
2026-06-17	2.5300	2.5400	2.5300	2.5300	+1.200%	7	2,693	+61.660%
2026-06-16	2.5100	2.5100	2.3200	2.5000	-3.101%	5	2,693	+63.600%
2026-06-15	2.6100	2.6100	2.5800	2.5800	+0.389%	50	2,751	+58.527%
2026-06-12	2.6200	2.6400	2.5700	2.5700	-6.884%	22	2,751	+59.144%
2026-06-11	2.7000	2.7600	2.6100	2.7600	+18.966%	57	2,751	+48.188%
2026-06-10	2.3200	2.3500	2.3200	2.3200	-5.306%	4	2,704	+76.293%
2026-06-09	2.3300	2.4500	2.3300	2.4500	+5.603%	12	2,700	+66.939%
2026-06-08	2.6500	2.6500	2.3200	2.3200	-11.787%	12	2,698	+76.293%
2026-06-05	2.6000	2.6300	2.6000	2.6300	+6.478%	51	2,688	+55.513%
2026-06-04	2.4400	2.4800	2.4400	2.4700	+9.778%	14	2,737	+65.587%
2026-06-03	2.2400	2.3300	2.2100	2.2500	-6.639%	58	2,739	+81.778%
2026-06-02	2.2700	2.4100	2.1800	2.4100	+4.783%	83	2,727	+69.710%
2026-06-01	2.5200	2.5200	2.2500	2.3000	-12.879%	33	2,647	+77.826%
2026-05-29	2.6600	2.6600	2.5900	2.6400	-5.376%	8	2,622	+54.924%
2026-05-27	2.8000	2.9000	2.7400	2.7900	+13.415%	5	2,628	+46.595%
2026-05-26	2.6000	2.6000	2.4600	2.4600	-7.519%	37	2,631	+66.260%
2026-05-22	2.5400	2.7200	2.5400	2.6600	+2.703%	79	2,660	+53.759%
2026-05-21	2.5900	2.5900	2.5900	2.5900	+3.600%	2	2,611	+57.915%
2026-05-20	2.5000	2.5000	2.5000	2.5000	+2.041%	10	2,611	+63.600%
2026-05-19	2.2700	2.4500	2.2500	2.4500	+7.456%	40	2,603	+66.939%
2026-05-18	2.2600	2.3000	2.2500	2.2800	-2.146%	119	2,603	+79.386%
2026-05-15	2.3500	2.3500	2.3300	2.3300	-11.069%	47	2,603	+75.536%
2026-05-14	2.6500	2.6500	2.6000	2.6200	-5.072%	58	2,515	+56.107%
2026-05-13	2.5700	2.7600	2.4700	2.7600	-1.075%	14	2,465	+48.188%
2026-05-12	2.6500	2.7900	2.6500	2.7900	+1.087%	23	2,465	+46.595%
2026-05-11	2.7600	2.8000	2.7600	2.7600	+6.154%	13	2,465	+48.188%
2026-05-08	2.7000	2.7000	2.6000	2.6000	-6.475%	20	2,433	+57.308%
2026-05-07	2.6900	2.7800	2.6900	2.7800	+1.091%	15	2,415	+47.122%
2026-05-06	2.8100	2.8200	2.6400	2.7500	-5.172%	1,698	2,402	+48.727%
2026-05-05	2.7000	2.9000	2.7000	2.9000	+3.943%	12	732	+41.034%
2026-05-04	2.7500	2.8500	2.7500	2.7900	-3.793%	66	722	+46.595%
2026-05-01	2.8700	2.9000	2.8700	2.9000	-9.375%	6	652	+41.034%
2026-04-30	3.1800	3.2000	3.1800	3.2000	+15.523%	2	652	+27.813%
2026-04-29	2.7800	2.7800	2.7700	2.7700	-5.137%	16	651	+47.653%
2026-04-28	3.1500	3.2000	2.8900	2.9200	-16.571%	466	667	+40.068%
2026-04-24	3.5000	3.5000	3.5000	3.5000	+16.667%	1	235	+16.857%
2026-04-23	3.0500	3.0500	2.9100	3.0000	-7.975%	89	234	+36.333%
2026-04-22	3.2300	3.2600	3.2300	3.2600	-8.683%	4	164	+25.460%
2026-04-21	3.5700	3.5700	3.5700	3.5700	-10.750%	1	164	+14.566%
2026-04-20	3.8500	4.0000	3.8000	4.0000	+1.266%	18	164	+2.250%
2026-04-17	3.5500	3.9500	3.5500	3.9500	+9.722%	4	156	+3.544%
2026-04-15	3.5900	3.6000	3.5900	3.6000	+0.840%	2	152	+13.611%
2026-04-14	3.5000	3.6300	3.5000	3.5700	-2.192%	4	150	+14.566%
2026-04-13	3.3300	3.6500	3.3300	3.6500	+7.670%	5	146	+12.055%
2026-04-10	3.6500	3.6500	3.3900	3.3900	-9.115%	4	141	+20.649%
2026-04-09	3.7900	3.7900	3.7300	3.7300	+3.324%	2	139	+9.651%
2026-04-08	3.5700	3.6400	3.5700	3.6100	+7.440%	7	138	+13.296%
2026-04-07	3.5100	3.5100	3.3600	3.3600	-25.333%	2	133	+21.726%
2026-04-02	4.5000	4.5000	4.5000	4.5000	+4.895%	2	132	-9.111%
2026-03-31	4.3500	4.5000	4.2500	4.2900	+4.126%	56	132	-4.662%
2026-03-30	4.1200	4.1200	4.1200	4.1200	+8.421%	1	84	-0.728%
2026-03-27	3.8000	3.8000	3.8000	3.8000	-5.000%	2	84	+7.632%
2026-03-26	4.0700	4.0700	4.0000	4.0000	+1.266%	6	82	+2.250%
2026-03-25	3.9800	3.9800	3.9500	3.9500	+6.183%	6	77	+3.544%
2026-03-24	3.3300	3.7200	3.3300	3.7200	+4.789%	12	73	+9.946%
2026-03-23	3.5500	3.5500	3.5500	3.5500	-10.354%	1	69	+15.211%
2026-03-20	3.9600	3.9600	3.9600	3.9600	+0.253%	20	68	+3.283%
2026-03-19	3.9700	3.9900	3.9500	3.9500	0.000%	16	50	+3.544%
2026-03-18	3.6500	3.9500	3.6500	3.9500	+5.333%	9	50	+3.544%
2026-03-17	3.7000	3.7500	3.6000	3.7500	+6.232%	44	47	+9.067%
2026-03-12	3.5300	3.5300	3.5300	3.5300	+1.437%	3	34	+15.864%
2026-03-06	3.4800	3.4800	3.4800	3.4800	+6.748%	15	32	+17.529%
2026-03-05	3.2600	3.2600	3.2600	3.2600	-7.123%	10	22	+25.460%
2026-03-03	3.5100	3.5100	3.5100	3.5100	-11.809%	10	12	+16.524%
2026-02-27	3.9800	3.9800	3.9800	3.9800	+9.041%	1	2	+2.764%
2026-02-26	3.6500	3.6500	3.6500	3.6500	0.000%	1	0	+12.055%