PFE270319C00025000
PFE Mar 19 2027 25.00 Call
optionOPRA
EODOct 6, 2026
3.06USD-3.165%(-0.10)13Vol4,392OI
PFE270319C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 3.0300 | 3.1000 | 3.0300 | 3.0600 | -3.165% | 13 | 4,386 | 0.000% |
| 2026-10-05 | 3.0500 | 3.1600 | 3.0200 | 3.1600 | -1.558% | 21 | 4,396 | -3.165% |
| 2026-10-02 | 3.5200 | 3.5200 | 3.2000 | 3.2100 | -13.710% | 85 | 4,416 | -4.673% |
| 2026-10-01 | 3.7500 | 3.8500 | 3.7200 | 3.7200 | -14.088% | 15 | 4,429 | -17.742% |
| 2026-09-30 | 4.2000 | 4.3300 | 4.1200 | 4.3300 | +9.620% | 313 | 4,127 | -29.330% |
| 2026-09-29 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -1.985% | 2 | 4,125 | -22.532% |
| 2026-09-24 | 3.9000 | 4.1500 | 3.9000 | 4.0300 | +9.214% | 6 | 4,127 | -24.069% |
| 2026-09-23 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +6.647% | 2 | 4,125 | -17.073% |
| 2026-09-21 | 3.3700 | 3.5200 | 3.3700 | 3.4600 | +5.810% | 9 | 4,131 | -11.561% |
| 2026-09-18 | 3.3300 | 3.3300 | 3.2700 | 3.2700 | -7.102% | 7 | 4,132 | -6.422% |
| 2026-09-17 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +13.548% | 2 | 4,134 | -13.068% |
| 2026-09-16 | 3.4200 | 3.4200 | 3.1000 | 3.1000 | -7.463% | 40 | 4,164 | -1.290% |
| 2026-09-15 | 3.3500 | 3.3500 | 3.3000 | 3.3500 | -2.899% | 5 | 4,162 | -8.657% |
| 2026-09-14 | 3.8500 | 3.8500 | 3.4500 | 3.4500 | +2.374% | 11 | 4,162 | -11.304% |
| 2026-09-11 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +0.898% | 135 | 4,162 | -9.199% |
| 2026-09-10 | 3.6600 | 3.6600 | 3.3400 | 3.3400 | -9.730% | 2 | 4,163 | -8.383% |
| 2026-09-09 | 3.5700 | 3.7000 | 3.5700 | 3.7000 | 0.000% | 260 | 3,932 | -17.297% |
| 2026-09-08 | 3.6300 | 3.7500 | 3.6300 | 3.7000 | -10.843% | 12 | 3,921 | -17.297% |
| 2026-09-04 | 4.2500 | 4.2500 | 4.1500 | 4.1500 | -11.702% | 50 | 3,961 | -26.265% |
| 2026-09-02 | 4.6300 | 4.7000 | 4.6300 | 4.7000 | +10.070% | 11 | 3,970 | -34.894% |
| 2026-09-01 | 4.5000 | 4.5000 | 4.2400 | 4.2700 | +1.667% | 123 | 3,949 | -28.337% |
| 2026-08-31 | 3.9600 | 4.3000 | 3.9600 | 4.2000 | +14.130% | 56 | 3,940 | -27.143% |
| 2026-08-28 | 3.8500 | 3.8500 | 3.6800 | 3.6800 | -3.158% | 11 | 3,940 | -16.848% |
| 2026-08-27 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | -8.873% | 16 | 3,939 | -19.474% |
| 2026-08-26 | 4.1900 | 4.1900 | 4.1700 | 4.1700 | -1.651% | 5 | 3,938 | -26.619% |
| 2026-08-25 | 4.1000 | 4.3200 | 4.1000 | 4.2400 | +11.579% | 38 | 3,948 | -27.830% |
| 2026-08-24 | 4.0500 | 4.0500 | 3.7800 | 3.8000 | -2.062% | 21 | 3,948 | -19.474% |
| 2026-08-21 | 4.1300 | 4.1300 | 3.8800 | 3.8800 | -5.134% | 14 | 3,944 | -21.134% |
| 2026-08-19 | 3.5500 | 4.1400 | 3.5500 | 4.0900 | +26.625% | 50 | 3,971 | -25.183% |
| 2026-08-18 | 3.3000 | 3.3000 | 3.1800 | 3.2300 | +11.379% | 38 | 3,971 | -5.263% |
| 2026-08-17 | 2.9000 | 3.0300 | 2.9000 | 2.9000 | -2.027% | 45 | 3,988 | +5.517% |
| 2026-08-14 | 2.7400 | 2.9600 | 2.7400 | 2.9600 | +5.714% | 21 | 4,009 | +3.378% |
| 2026-08-13 | 2.6800 | 2.8200 | 2.6800 | 2.8000 | +5.660% | 7 | 4,012 | +9.286% |
| 2026-08-12 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -5.018% | 10 | 4,002 | +15.472% |
| 2026-08-11 | 3.0100 | 3.0100 | 2.7900 | 2.7900 | -9.709% | 22 | 4,023 | +9.677% |
| 2026-08-10 | 3.0500 | 3.0900 | 2.9600 | 3.0900 | +8.803% | 13 | 4,024 | -0.971% |
| 2026-08-07 | 2.4400 | 2.8400 | 2.4400 | 2.8400 | +12.698% | 47 | 4,018 | +7.746% |
| 2026-08-06 | 2.4200 | 2.5200 | 2.4000 | 2.5200 | +17.209% | 96 | 4,101 | +21.429% |
| 2026-08-05 | 1.9200 | 2.1500 | 1.9200 | 2.1500 | +0.467% | 14 | 4,104 | +42.326% |
| 2026-08-04 | 2.1200 | 2.1400 | 2.1200 | 2.1400 | +11.458% | 4 | 4,102 | +42.991% |
| 2026-08-03 | 2.0400 | 2.0400 | 1.8300 | 1.9200 | +7.263% | 43 | 4,092 | +59.375% |
| 2026-07-30 | 1.7500 | 1.7900 | 1.6700 | 1.7900 | -10.500% | 11 | 4,092 | +70.950% |
| 2026-07-29 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | -2.439% | 2 | 4,092 | +53.000% |
| 2026-07-28 | 2.0000 | 2.2000 | 2.0000 | 2.0500 | +14.525% | 45 | 4,086 | +49.268% |
| 2026-07-27 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | +5.917% | 12 | 4,086 | +70.950% |
| 2026-07-24 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -0.588% | 3 | 4,086 | +81.065% |
| 2026-07-23 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | +0.592% | 10 | 4,086 | +80.000% |
| 2026-07-22 | 1.7200 | 1.7200 | 1.6900 | 1.6900 | +3.049% | 15 | 4,071 | +81.065% |
| 2026-07-21 | 1.6100 | 1.6400 | 1.6100 | 1.6400 | 0.000% | 9 | 4,077 | +86.585% |
| 2026-07-20 | 1.7700 | 1.7700 | 1.6300 | 1.6400 | -9.890% | 26 | 4,067 | +86.585% |
| 2026-07-17 | 2.0100 | 2.0500 | 1.7800 | 1.8200 | +3.409% | 48 | 4,091 | +68.132% |
| 2026-07-16 | 1.8300 | 1.9000 | 1.7600 | 1.7600 | +7.975% | 246 | 3,979 | +73.864% |
| 2026-07-15 | 1.6200 | 1.6300 | 1.6100 | 1.6300 | +19.853% | 51 | 4,009 | +87.730% |
| 2026-07-14 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | -11.111% | 4 | 4,010 | +125.000% |
| 2026-07-13 | 1.5800 | 1.5800 | 1.5200 | 1.5300 | +9.286% | 9 | 4,006 | +100.000% |
| 2026-07-10 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | +0.719% | 19 | 3,997 | +118.571% |
| 2026-07-09 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | -2.797% | 813 | 3,415 | +120.144% |
| 2026-07-08 | 1.3300 | 1.4300 | 1.3300 | 1.4300 | +6.716% | 20 | 3,400 | +113.986% |
| 2026-07-07 | 1.4000 | 1.4500 | 1.3200 | 1.3400 | +9.836% | 114 | 3,464 | +128.358% |
| 2026-07-06 | 1.2500 | 1.3400 | 1.1400 | 1.2200 | -15.278% | 168 | 3,331 | +150.820% |
| 2026-07-02 | 1.3800 | 1.4500 | 1.3800 | 1.4400 | +18.033% | 194 | 3,165 | +112.500% |
| 2026-07-01 | 1.3100 | 1.3100 | 1.2200 | 1.2200 | -11.594% | 58 | 3,109 | +150.820% |
| 2026-06-30 | 1.3200 | 1.3800 | 1.2500 | 1.3800 | +2.222% | 196 | 3,083 | +121.739% |
| 2026-06-29 | 1.4600 | 1.5000 | 1.3400 | 1.3500 | +1.504% | 85 | 3,075 | +126.667% |
| 2026-06-26 | 1.4000 | 1.4400 | 1.3100 | 1.3300 | +13.675% | 67 | 3,067 | +130.075% |
| 2026-06-25 | 1.3200 | 1.3200 | 1.1700 | 1.1700 | -13.333% | 31 | 3,039 | +161.538% |
| 2026-06-24 | 1.6600 | 1.6600 | 1.2800 | 1.3500 | -17.683% | 404 | 2,754 | +126.667% |
| 2026-06-23 | 1.7500 | 1.7500 | 1.6400 | 1.6400 | -8.889% | 16 | 2,753 | +86.585% |
| 2026-06-22 | 1.8000 | 1.9000 | 1.8000 | 1.8000 | -10.000% | 10 | 2,754 | +70.000% |
| 2026-06-18 | 2.1000 | 2.2000 | 1.9000 | 2.0000 | -20.949% | 100 | 2,692 | +53.000% |
| 2026-06-17 | 2.5300 | 2.5400 | 2.5300 | 2.5300 | +1.200% | 7 | 2,693 | +20.949% |
| 2026-06-16 | 2.5100 | 2.5100 | 2.3200 | 2.5000 | -3.101% | 5 | 2,692 | +22.400% |
| 2026-06-15 | 2.6100 | 2.6100 | 2.5800 | 2.5800 | +0.389% | 50 | 2,729 | +18.605% |
| 2026-06-12 | 2.6200 | 2.6400 | 2.5700 | 2.5700 | -6.884% | 22 | 2,751 | +19.066% |
| 2026-06-11 | 2.7000 | 2.7600 | 2.6100 | 2.7600 | +18.966% | 57 | 2,704 | +10.870% |
| 2026-06-10 | 2.3200 | 2.3500 | 2.3200 | 2.3200 | -5.306% | 4 | 2,700 | +31.897% |
| 2026-06-09 | 2.3300 | 2.4500 | 2.3300 | 2.4500 | +5.603% | 12 | 2,698 | +24.898% |
| 2026-06-08 | 2.6500 | 2.6500 | 2.3200 | 2.3200 | -11.787% | 12 | 2,688 | +31.897% |
| 2026-06-05 | 2.6000 | 2.6300 | 2.6000 | 2.6300 | +6.478% | 51 | 2,737 | +16.350% |
| 2026-06-04 | 2.4400 | 2.4800 | 2.4400 | 2.4700 | +9.778% | 14 | 2,739 | +23.887% |
| 2026-06-03 | 2.2400 | 2.3300 | 2.2100 | 2.2500 | -6.639% | 58 | 2,727 | +36.000% |
| 2026-06-02 | 2.2700 | 2.4100 | 2.1800 | 2.4100 | +4.783% | 83 | 2,647 | +26.971% |
| 2026-06-01 | 2.5200 | 2.5200 | 2.2500 | 2.3000 | -12.879% | 33 | 2,622 | +33.043% |
| 2026-05-29 | 2.6600 | 2.6600 | 2.5900 | 2.6400 | -5.376% | 8 | 2,628 | +15.909% |
| 2026-05-27 | 2.8000 | 2.9000 | 2.7400 | 2.7900 | +13.415% | 5 | 2,631 | +9.677% |
| 2026-05-26 | 2.6000 | 2.6000 | 2.4600 | 2.4600 | -7.519% | 37 | 2,660 | +24.390% |
| 2026-05-22 | 2.5400 | 2.7200 | 2.5400 | 2.6600 | +2.703% | 79 | 2,611 | +15.038% |
| 2026-05-21 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +3.600% | 2 | 2,613 | +18.147% |
| 2026-05-20 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +2.041% | 10 | 2,603 | +22.400% |
| 2026-05-19 | 2.2700 | 2.4500 | 2.2500 | 2.4500 | +7.456% | 40 | 2,603 | +24.898% |
| 2026-05-18 | 2.2600 | 2.3000 | 2.2500 | 2.2800 | -2.146% | 119 | 2,487 | +34.211% |
| 2026-05-15 | 2.3500 | 2.3500 | 2.3300 | 2.3300 | -11.069% | 47 | 2,515 | +31.330% |
| 2026-05-14 | 2.6500 | 2.6500 | 2.6000 | 2.6200 | -5.072% | 58 | 2,469 | +16.794% |
| 2026-05-13 | 2.5700 | 2.7600 | 2.4700 | 2.7600 | -1.075% | 14 | 2,465 | +10.870% |
| 2026-05-12 | 2.6500 | 2.7900 | 2.6500 | 2.7900 | +1.087% | 23 | 2,446 | +9.677% |
| 2026-05-11 | 2.7600 | 2.8000 | 2.7600 | 2.7600 | +6.154% | 13 | 2,433 | +10.870% |
| 2026-05-08 | 2.7000 | 2.7000 | 2.6000 | 2.6000 | -6.475% | 20 | 2,415 | +17.692% |
| 2026-05-07 | 2.6900 | 2.7800 | 2.6900 | 2.7800 | +1.091% | 15 | 2,402 | +10.072% |
| 2026-05-06 | 2.8100 | 2.8200 | 2.6400 | 2.7500 | -5.172% | 1,698 | 732 | +11.273% |
| 2026-05-05 | 2.7000 | 2.9000 | 2.7000 | 2.9000 | +3.943% | 12 | 722 | +5.517% |
| 2026-05-04 | 2.7500 | 2.8500 | 2.7500 | 2.7900 | -3.793% | 66 | 656 | +9.677% |
| 2026-05-01 | 2.8700 | 2.9000 | 2.8700 | 2.9000 | -9.375% | 6 | 652 | +5.517% |
| 2026-04-30 | 3.1800 | 3.2000 | 3.1800 | 3.2000 | +15.523% | 2 | 651 | -4.375% |
| 2026-04-29 | 2.7800 | 2.7800 | 2.7700 | 2.7700 | -5.137% | 16 | 667 | +10.469% |
| 2026-04-28 | 3.1500 | 3.2000 | 2.8900 | 2.9200 | -16.571% | 466 | 235 | +4.795% |
| 2026-04-24 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +16.667% | 1 | 234 | -12.571% |
| 2026-04-23 | 3.0500 | 3.0500 | 2.9100 | 3.0000 | -7.975% | 89 | 164 | +2.000% |
| 2026-04-22 | 3.2300 | 3.2600 | 3.2300 | 3.2600 | -8.683% | 4 | 164 | -6.135% |
| 2026-04-21 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -10.750% | 1 | 164 | -14.286% |
| 2026-04-20 | 3.8500 | 4.0000 | 3.8000 | 4.0000 | +1.266% | 18 | 156 | -23.500% |
| 2026-04-17 | 3.5500 | 3.9500 | 3.5500 | 3.9500 | +9.722% | 4 | 152 | -22.532% |
| 2026-04-15 | 3.5900 | 3.6000 | 3.5900 | 3.6000 | +0.840% | 2 | 150 | -15.000% |
| 2026-04-14 | 3.5000 | 3.6300 | 3.5000 | 3.5700 | -2.192% | 4 | 146 | -14.286% |
| 2026-04-13 | 3.3300 | 3.6500 | 3.3300 | 3.6500 | +7.670% | 5 | 141 | -16.164% |
| 2026-04-10 | 3.6500 | 3.6500 | 3.3900 | 3.3900 | -9.115% | 4 | 141 | -9.735% |
| 2026-04-09 | 3.7900 | 3.7900 | 3.7300 | 3.7300 | +3.324% | 2 | 139 | -17.962% |
| 2026-04-08 | 3.5700 | 3.6400 | 3.5700 | 3.6100 | +7.440% | 7 | 138 | -15.235% |
| 2026-04-07 | 3.5100 | 3.5100 | 3.3600 | 3.3600 | -25.333% | 2 | 133 | -8.929% |
| 2026-04-02 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +4.895% | 2 | 132 | -32.000% |
| 2026-03-31 | 4.3500 | 4.5000 | 4.2500 | 4.2900 | +4.126% | 56 | 132 | -28.671% |
| 2026-03-30 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +8.421% | 1 | 84 | -25.728% |
| 2026-03-27 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -5.000% | 2 | 84 | -19.474% |
| 2026-03-26 | 4.0700 | 4.0700 | 4.0000 | 4.0000 | +1.266% | 6 | 82 | -23.500% |
| 2026-03-25 | 3.9800 | 3.9800 | 3.9500 | 3.9500 | +6.183% | 6 | 77 | -22.532% |
| 2026-03-24 | 3.3300 | 3.7200 | 3.3300 | 3.7200 | +4.789% | 12 | 73 | -17.742% |
| 2026-03-23 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -10.354% | 1 | 69 | -13.803% |
| 2026-03-20 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +0.253% | 20 | 68 | -22.727% |
| 2026-03-19 | 3.9700 | 3.9900 | 3.9500 | 3.9500 | 0.000% | 16 | 50 | -22.532% |
| 2026-03-18 | 3.6500 | 3.9500 | 3.6500 | 3.9500 | +5.333% | 9 | 50 | -22.532% |
| 2026-03-17 | 3.7000 | 3.7500 | 3.6000 | 3.7500 | +6.232% | 44 | 47 | -18.400% |
| 2026-03-12 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +1.437% | 3 | 34 | -13.314% |
| 2026-03-06 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | +6.748% | 15 | 32 | -12.069% |
| 2026-03-05 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -7.123% | 10 | 22 | -6.135% |
| 2026-03-03 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -11.809% | 10 | 12 | -12.821% |
| 2026-02-27 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | +9.041% | 1 | 2 | -23.116% |
| 2026-02-26 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 0.000% | 1 | 0 | -16.164% |