Dark

PFE20270319C27
PFE Mar 19 2027 27.00 Call (PFE270319C00027000)
option OPRA

EOD

Aug 20, 2026

2.52-6.667%(-0.18)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.6000	2.7100	2.3500	2.5200	-6.667%	67	8,619	0.000%
2026-08-19	2.5000	2.8000	2.4800	2.7000	+38.462%	372	8,613	-6.667%
2026-08-18	2.0300	2.1300	1.9500	1.9500	+9.551%	300	8,611	+29.231%
2026-08-17	1.7500	1.8600	1.7500	1.7800	-0.559%	38	8,411	+41.573%
2026-08-14	1.6800	1.7900	1.6300	1.7900	+4.678%	84	8,406	+40.782%
2026-08-13	1.8000	1.8200	1.7100	1.7100	+11.765%	19	8,398	+47.368%
2026-08-12	1.6000	1.6000	1.5000	1.5300	-11.047%	77	8,387	+64.706%
2026-08-11	1.8200	1.8200	1.7000	1.7200	-10.417%	8	8,324	+46.512%
2026-08-10	1.7500	2.0300	1.7100	1.9200	+7.865%	117	8,323	+31.250%
2026-08-07	1.5700	1.7800	1.5700	1.7800	+18.667%	41	8,364	+41.573%
2026-08-06	1.3800	1.5000	1.3800	1.5000	+11.111%	106	8,375	+68.000%
2026-08-05	1.2700	1.3500	1.2100	1.3500	+6.299%	40	8,398	+86.667%
2026-08-04	1.1000	1.2900	0.9300	1.2700	+15.455%	356	8,401	+98.425%
2026-08-03	1.2200	1.2200	1.0400	1.1000	-3.509%	102	8,326	+129.091%
2026-07-31	1.1100	1.1500	1.1100	1.1400	-5.785%	2,616	8,410	+121.053%
2026-07-29	1.2000	1.2200	1.1700	1.2100	-2.419%	138	6,297	+108.264%
2026-07-28	1.2600	1.2600	1.1700	1.2400	+19.231%	384	6,212	+103.226%
2026-07-27	1.0000	1.0400	1.0000	1.0400	+11.828%	66	5,859	+142.308%
2026-07-24	0.9300	0.9400	0.9300	0.9300	-6.061%	20	5,886	+170.968%
2026-07-23	1.0000	1.0000	0.9900	0.9900	+6.452%	84	5,866	+154.545%
2026-07-21	0.9300	0.9500	0.9300	0.9300	+1.087%	14	5,782	+170.968%
2026-07-20	1.0400	1.0400	0.9200	0.9200	-13.208%	8	5,782	+173.913%
2026-07-17	1.0500	1.0700	1.0200	1.0600	+1.923%	34	5,779	+137.736%
2026-07-16	1.0400	1.0400	1.0400	1.0400	+9.474%	1	5,759	+142.308%
2026-07-15	0.8000	0.9500	0.8000	0.9500	+25.000%	50	5,759	+165.263%
2026-07-14	0.7400	0.7600	0.7400	0.7600	-13.636%	6	5,754	+231.579%
2026-07-13	0.8100	0.9000	0.8100	0.8800	+10.000%	114	5,758	+186.364%
2026-07-10	0.8000	0.8100	0.7900	0.8000	-1.235%	31	5,758	+215.000%
2026-07-09	0.8100	0.8100	0.8100	0.8100	-1.220%	225	5,744	+211.111%
2026-07-08	0.7400	0.8600	0.7400	0.8200	+9.333%	212	5,774	+207.317%
2026-07-07	0.8100	0.8200	0.7200	0.7500	+15.385%	1,464	5,781	+236.000%
2026-07-06	0.6500	0.7000	0.6300	0.6500	-17.722%	439	5,449	+287.692%
2026-07-02	0.8000	0.8600	0.7900	0.7900	+9.722%	20	5,526	+218.987%
2026-07-01	0.7800	0.7800	0.7000	0.7200	-8.861%	216	5,526	+250.000%
2026-06-30	0.7900	0.7900	0.7900	0.7900	-1.250%	1	5,523	+218.987%
2026-06-29	0.8100	0.8500	0.7300	0.8000	0.000%	12	5,523	+215.000%
2026-06-26	0.7500	0.8800	0.7400	0.8000	+25.000%	516	5,513	+215.000%
2026-06-25	0.7400	0.7600	0.6400	0.6400	-16.883%	20	5,398	+293.750%
2026-06-24	1.0200	1.0500	0.7000	0.7700	-15.385%	109	5,397	+227.273%
2026-06-23	1.0800	1.0800	0.9100	0.9100	-18.750%	595	5,349	+176.923%
2026-06-22	1.1800	1.2900	0.8900	1.1200	-6.667%	1,119	5,312	+125.000%
2026-06-18	1.1300	1.2500	1.0900	1.2000	-21.053%	1,102	3,591	+110.000%
2026-06-17	1.6500	1.6700	1.5200	1.5200	-2.564%	198	3,591	+65.789%
2026-06-16	1.4400	1.5700	1.4400	1.5600	-2.500%	39	3,591	+61.538%
2026-06-15	1.7400	1.7600	1.6000	1.6000	-3.614%	131	3,370	+57.500%
2026-06-12	1.7400	1.7500	1.6600	1.6600	-5.682%	94	3,370	+51.807%
2026-06-11	1.8000	1.8000	1.7400	1.7600	+18.121%	89	3,370	+43.182%
2026-06-10	1.5000	1.5000	1.4500	1.4900	-7.453%	314	3,439	+69.128%
2026-06-09	1.6100	1.6100	1.6100	1.6100	+3.871%	1	3,157	+56.522%
2026-06-08	1.6000	1.6000	1.5500	1.5500	-5.488%	8	3,157	+62.581%
2026-06-05	1.6600	1.6600	1.6400	1.6400	+10.067%	6	3,157	+53.659%
2026-06-04	1.4900	1.4900	1.4900	1.4900	+1.361%	12	3,156	+69.128%
2026-06-03	1.5000	1.5000	1.4200	1.4700	-3.289%	564	3,156	+71.429%
2026-06-02	1.4500	1.5500	1.3500	1.5200	-1.935%	720	2,641	+65.789%
2026-06-01	1.6200	1.6200	1.4700	1.5500	-10.405%	17	2,614	+62.581%
2026-05-29	1.6700	1.7500	1.6600	1.7300	-1.143%	36	2,613	+45.665%
2026-05-28	1.7400	1.8300	1.6900	1.7500	-2.778%	77	2,619	+44.000%
2026-05-27	1.8800	1.8800	1.7300	1.8000	+14.650%	18	2,600	+40.000%
2026-05-26	1.5000	1.6200	1.4900	1.5700	-7.101%	174	2,587	+60.510%
2026-05-22	1.6600	1.6900	1.6600	1.6900	+3.049%	62	2,447	+49.112%
2026-05-21	1.6500	1.6600	1.6400	1.6400	-1.205%	9	2,430	+53.659%
2026-05-20	1.6900	1.6900	1.5900	1.6600	+5.063%	29	2,430	+51.807%
2026-05-19	1.4300	1.7400	1.4300	1.5800	+12.857%	217	2,321	+59.494%
2026-05-18	1.4300	1.4900	1.3500	1.4000	-5.405%	123	2,321	+80.000%
2026-05-15	1.6500	1.6600	1.4600	1.4800	-11.377%	97	2,321	+70.270%
2026-05-14	1.8000	1.8200	1.6700	1.6700	-11.640%	86	2,303	+50.898%
2026-05-13	1.7400	1.8900	1.6700	1.8900	+9.249%	34	2,294	+33.333%
2026-05-12	1.8000	1.9000	1.7300	1.7300	0.000%	359	2,294	+45.665%
2026-05-11	1.7200	1.8200	1.7100	1.7300	+1.170%	116	2,294	+45.665%
2026-05-08	1.8200	1.8300	1.6500	1.7100	-3.933%	535	2,252	+47.368%
2026-05-07	1.8000	1.8000	1.6800	1.7800	-1.111%	217	1,778	+41.573%
2026-05-06	1.8800	1.8800	1.7000	1.8000	+3.448%	229	1,666	+40.000%
2026-05-05	1.8000	1.8000	1.6800	1.7400	-5.946%	227	1,844	+44.828%
2026-05-04	1.9200	1.9500	1.8500	1.8500	-2.632%	43	1,761	+36.216%
2026-05-01	1.9500	1.9500	1.9000	1.9000	-10.798%	8	1,758	+32.632%
2026-04-30	2.1200	2.1300	2.1200	2.1300	+11.518%	21	1,758	+18.310%
2026-04-29	1.9900	1.9900	1.8600	1.9100	-3.535%	34	1,746	+31.937%
2026-04-28	2.0700	2.2000	1.9600	1.9800	-12.775%	608	1,719	+27.273%
2026-04-24	2.2300	2.3000	2.2300	2.2700	+11.275%	3	2,329	+11.013%
2026-04-23	2.1500	2.1500	2.0100	2.0400	-8.929%	595	2,327	+23.529%
2026-04-22	2.3300	2.3400	2.1900	2.2400	-7.438%	261	1,905	+12.500%
2026-04-21	2.5800	2.7000	2.4200	2.4200	-10.370%	38	1,776	+4.132%
2026-04-20	2.7500	2.7700	2.7000	2.7000	+7.143%	208	1,765	-6.667%
2026-04-17	2.5200	2.5200	2.5200	2.5200	-1.176%	1	1,560	0.000%
2026-04-16	2.5800	2.5800	2.4000	2.5500	+5.809%	32	1,560	-1.176%
2026-04-15	2.4700	2.4700	2.4100	2.4100	-3.984%	34	1,570	+4.564%
2026-04-14	2.5300	2.6500	2.5100	2.5100	-3.831%	54	1,544	+0.398%
2026-04-13	2.3200	2.6100	2.3200	2.6100	+1.163%	58	1,583	-3.448%
2026-04-09	2.6600	2.6600	2.5800	2.5800	0.000%	29	1,584	-2.326%
2026-04-08	2.4900	2.5800	2.4900	2.5800	+1.176%	163	1,601	-2.326%
2026-04-07	2.4400	2.6000	2.3800	2.5500	-22.727%	35	1,601	-1.176%
2026-04-02	3.4000	3.5500	3.2500	3.3000	-7.303%	67	1,578	-23.636%
2026-04-01	3.1900	3.5600	3.1900	3.5600	+16.340%	117	1,578	-29.213%
2026-03-31	3.1000	3.3000	3.0000	3.0600	-1.923%	18	1,609	-17.647%
2026-03-30	2.9000	3.1200	2.8900	3.1200	+16.854%	39	1,606	-19.231%
2026-03-27	2.9100	2.9100	2.6700	2.6700	-9.184%	11	1,572	-5.618%
2026-03-26	2.9000	3.0000	2.8500	2.9400	+4.626%	67	1,562	-14.286%
2026-03-25	2.6900	2.8400	2.6900	2.8100	+6.038%	6	1,562	-10.320%
2026-03-24	2.4300	2.8000	2.4300	2.6500	+4.743%	50	1,561	-4.906%
2026-03-23	2.6500	2.6500	2.4800	2.5300	-4.887%	184	1,511	-0.395%
2026-03-20	2.8600	2.9700	2.6000	2.6600	-8.276%	31	1,366	-5.263%
2026-03-19	2.8300	2.9500	2.8200	2.9000	+1.045%	55	1,351	-13.103%
2026-03-18	2.6600	2.9000	2.6000	2.8700	-4.333%	68	1,336	-12.195%
2026-03-17	3.0500	3.0500	2.6100	3.0000	+39.535%	38	1,361	-16.000%
2026-03-13	2.1500	2.1500	2.1500	2.1500	-17.939%	2	1,351	+17.209%
2026-03-12	2.6500	2.6500	2.6200	2.6200	-5.072%	1,010	1,351	-3.817%
2026-03-11	3.1000	3.1000	2.7500	2.7600	+1.099%	141	348	-8.696%
2026-03-10	2.5000	2.8000	2.5000	2.7300	+1.111%	140	217	-7.692%
2026-03-09	2.7000	2.7000	2.7000	2.7000	+17.391%	2	117	-6.667%
2026-03-06	2.3000	2.3000	2.3000	2.3000	+0.437%	3	115	+9.565%
2026-03-05	2.2900	2.3700	2.2800	2.2900	-8.765%	61	112	+10.044%
2026-03-03	2.4100	2.5100	2.3400	2.5100	-5.283%	31	52	+0.398%
2026-03-02	2.8000	2.8800	2.6500	2.6500	-8.621%	46	39	-4.906%
2026-02-27	2.9700	3.0000	2.9000	2.9000	+5.072%	15	15	-13.103%
2026-02-26	2.7600	2.7600	2.7600	2.7600	+10.843%	1	0	-8.696%
2026-02-25	2.4900	2.4900	2.4900	2.4900	0.000%	10	0	+1.205%