Dark

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

EOD

Jul 7, 2026

0.7500+15.385%(+0.1000)1,464

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.8100	0.8200	0.7200	0.7500	+15.385%	1,464	5,781	0.000%
2026-07-06	0.6500	0.7000	0.6300	0.6500	-17.722%	439	5,449	+15.385%
2026-07-02	0.8000	0.8600	0.7900	0.7900	+9.722%	20	5,526	-5.063%
2026-07-01	0.7800	0.7800	0.7000	0.7200	-8.861%	216	5,526	+4.167%
2026-06-30	0.7900	0.7900	0.7900	0.7900	-1.250%	1	5,523	-5.063%
2026-06-29	0.8100	0.8500	0.7300	0.8000	0.000%	12	5,523	-6.250%
2026-06-26	0.7500	0.8800	0.7400	0.8000	+25.000%	516	5,513	-6.250%
2026-06-25	0.7400	0.7600	0.6400	0.6400	-16.883%	20	5,398	+17.188%
2026-06-24	1.0200	1.0500	0.7000	0.7700	-15.385%	109	5,397	-2.597%
2026-06-23	1.0800	1.0800	0.9100	0.9100	-18.750%	595	5,349	-17.582%
2026-06-22	1.1800	1.2900	0.8900	1.1200	-6.667%	1,119	5,312	-33.036%
2026-06-18	1.1300	1.2500	1.0900	1.2000	-21.053%	1,102	3,591	-37.500%
2026-06-17	1.6500	1.6700	1.5200	1.5200	-2.564%	198	3,591	-50.658%
2026-06-16	1.4400	1.5700	1.4400	1.5600	-2.500%	39	3,591	-51.923%
2026-06-15	1.7400	1.7600	1.6000	1.6000	-3.614%	131	3,370	-53.125%
2026-06-12	1.7400	1.7500	1.6600	1.6600	-5.682%	94	3,370	-54.819%
2026-06-11	1.8000	1.8000	1.7400	1.7600	+18.121%	89	3,370	-57.386%
2026-06-10	1.5000	1.5000	1.4500	1.4900	-7.453%	314	3,439	-49.664%
2026-06-09	1.6100	1.6100	1.6100	1.6100	+3.871%	1	3,157	-53.416%
2026-06-08	1.6000	1.6000	1.5500	1.5500	-5.488%	8	3,157	-51.613%
2026-06-05	1.6600	1.6600	1.6400	1.6400	+10.067%	6	3,157	-54.268%
2026-06-04	1.4900	1.4900	1.4900	1.4900	+1.361%	12	3,156	-49.664%
2026-06-03	1.5000	1.5000	1.4200	1.4700	-3.289%	564	3,156	-48.980%
2026-06-02	1.4500	1.5500	1.3500	1.5200	-1.935%	720	2,641	-50.658%
2026-06-01	1.6200	1.6200	1.4700	1.5500	-10.405%	17	2,614	-51.613%
2026-05-29	1.6700	1.7500	1.6600	1.7300	-1.143%	36	2,613	-56.647%
2026-05-28	1.7400	1.8300	1.6900	1.7500	-2.778%	77	2,619	-57.143%
2026-05-27	1.8800	1.8800	1.7300	1.8000	+14.650%	18	2,600	-58.333%
2026-05-26	1.5000	1.6200	1.4900	1.5700	-7.101%	174	2,587	-52.229%
2026-05-22	1.6600	1.6900	1.6600	1.6900	+3.049%	62	2,447	-55.621%
2026-05-21	1.6500	1.6600	1.6400	1.6400	-1.205%	9	2,430	-54.268%
2026-05-20	1.6900	1.6900	1.5900	1.6600	+5.063%	29	2,430	-54.819%
2026-05-19	1.4300	1.7400	1.4300	1.5800	+12.857%	217	2,321	-52.532%
2026-05-18	1.4300	1.4900	1.3500	1.4000	-5.405%	123	2,321	-46.429%
2026-05-15	1.6500	1.6600	1.4600	1.4800	-11.377%	97	2,321	-49.324%
2026-05-14	1.8000	1.8200	1.6700	1.6700	-11.640%	86	2,303	-55.090%
2026-05-13	1.7400	1.8900	1.6700	1.8900	+9.249%	34	2,294	-60.317%
2026-05-12	1.8000	1.9000	1.7300	1.7300	0.000%	359	2,294	-56.647%
2026-05-11	1.7200	1.8200	1.7100	1.7300	+1.170%	116	2,294	-56.647%
2026-05-08	1.8200	1.8300	1.6500	1.7100	-3.933%	535	2,252	-56.140%
2026-05-07	1.8000	1.8000	1.6800	1.7800	-1.111%	217	1,778	-57.865%
2026-05-06	1.8800	1.8800	1.7000	1.8000	+3.448%	229	1,666	-58.333%
2026-05-05	1.8000	1.8000	1.6800	1.7400	-5.946%	227	1,844	-56.897%
2026-05-04	1.9200	1.9500	1.8500	1.8500	-2.632%	43	1,761	-59.459%
2026-05-01	1.9500	1.9500	1.9000	1.9000	-10.798%	8	1,758	-60.526%
2026-04-30	2.1200	2.1300	2.1200	2.1300	+11.518%	21	1,758	-64.789%
2026-04-29	1.9900	1.9900	1.8600	1.9100	-3.535%	34	1,746	-60.733%
2026-04-28	2.0700	2.2000	1.9600	1.9800	-12.775%	608	1,719	-62.121%
2026-04-24	2.2300	2.3000	2.2300	2.2700	+11.275%	3	2,329	-66.960%
2026-04-23	2.1500	2.1500	2.0100	2.0400	-8.929%	595	2,327	-63.235%
2026-04-22	2.3300	2.3400	2.1900	2.2400	-7.438%	261	1,905	-66.518%
2026-04-21	2.5800	2.7000	2.4200	2.4200	-10.370%	38	1,776	-69.008%
2026-04-20	2.7500	2.7700	2.7000	2.7000	+7.143%	208	1,765	-72.222%
2026-04-17	2.5200	2.5200	2.5200	2.5200	-1.176%	1	1,560	-70.238%
2026-04-16	2.5800	2.5800	2.4000	2.5500	+5.809%	32	1,560	-70.588%
2026-04-15	2.4700	2.4700	2.4100	2.4100	-3.984%	34	1,570	-68.880%
2026-04-14	2.5300	2.6500	2.5100	2.5100	-3.831%	54	1,544	-70.120%
2026-04-13	2.3200	2.6100	2.3200	2.6100	+1.163%	58	1,583	-71.264%
2026-04-09	2.6600	2.6600	2.5800	2.5800	0.000%	29	1,584	-70.930%
2026-04-08	2.4900	2.5800	2.4900	2.5800	+1.176%	163	1,601	-70.930%
2026-04-07	2.4400	2.6000	2.3800	2.5500	-22.727%	35	1,601	-70.588%
2026-04-02	3.4000	3.5500	3.2500	3.3000	-7.303%	67	1,578	-77.273%
2026-04-01	3.1900	3.5600	3.1900	3.5600	+16.340%	117	1,578	-78.933%
2026-03-31	3.1000	3.3000	3.0000	3.0600	-1.923%	18	1,609	-75.490%
2026-03-30	2.9000	3.1200	2.8900	3.1200	+16.854%	39	1,606	-75.962%
2026-03-27	2.9100	2.9100	2.6700	2.6700	-9.184%	11	1,572	-71.910%
2026-03-26	2.9000	3.0000	2.8500	2.9400	+4.626%	67	1,562	-74.490%
2026-03-25	2.6900	2.8400	2.6900	2.8100	+6.038%	6	1,562	-73.310%
2026-03-24	2.4300	2.8000	2.4300	2.6500	+4.743%	50	1,561	-71.698%
2026-03-23	2.6500	2.6500	2.4800	2.5300	-4.887%	184	1,511	-70.356%
2026-03-20	2.8600	2.9700	2.6000	2.6600	-8.276%	31	1,366	-71.805%
2026-03-19	2.8300	2.9500	2.8200	2.9000	+1.045%	55	1,351	-74.138%
2026-03-18	2.6600	2.9000	2.6000	2.8700	-4.333%	68	1,336	-73.868%
2026-03-17	3.0500	3.0500	2.6100	3.0000	+39.535%	38	1,361	-75.000%
2026-03-13	2.1500	2.1500	2.1500	2.1500	-17.939%	2	1,351	-65.116%
2026-03-12	2.6500	2.6500	2.6200	2.6200	-5.072%	1,010	1,351	-71.374%
2026-03-11	3.1000	3.1000	2.7500	2.7600	+1.099%	141	348	-72.826%
2026-03-10	2.5000	2.8000	2.5000	2.7300	+1.111%	140	217	-72.527%
2026-03-09	2.7000	2.7000	2.7000	2.7000	+17.391%	2	117	-72.222%
2026-03-06	2.3000	2.3000	2.3000	2.3000	+0.437%	3	115	-67.391%
2026-03-05	2.2900	2.3700	2.2800	2.2900	-8.765%	61	112	-67.249%
2026-03-03	2.4100	2.5100	2.3400	2.5100	-5.283%	31	52	-70.120%
2026-03-02	2.8000	2.8800	2.6500	2.6500	-8.621%	46	39	-71.698%
2026-02-27	2.9700	3.0000	2.9000	2.9000	+5.072%	15	15	-74.138%
2026-02-26	2.7600	2.7600	2.7600	2.7600	+10.843%	1	0	-72.826%
2026-02-25	2.4900	2.4900	2.4900	2.4900	0.000%	10	0	-69.880%