PFE270319C00028000
PFE Mar 19 2027 28.00 Call
optionOPRA
EODOct 6, 2026
1.48USD+0.680%(+0.01)540Vol3,593OI
PFE270319C00028000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.3600 | 1.4800 | 1.3400 | 1.4800 | +0.680% | 540 | 4,028 | 0.000% |
| 2026-10-05 | 1.3400 | 1.4900 | 1.3400 | 1.4700 | -3.289% | 227 | 3,919 | +0.680% |
| 2026-10-02 | 1.6000 | 1.6000 | 1.5100 | 1.5200 | -19.149% | 16 | 3,924 | -2.632% |
| 2026-10-01 | 1.9600 | 2.0300 | 1.7100 | 1.8800 | -18.261% | 209 | 3,811 | -21.277% |
| 2026-09-30 | 2.1500 | 2.3000 | 2.1500 | 2.3000 | +6.481% | 8 | 3,804 | -35.652% |
| 2026-09-29 | 2.0900 | 2.1600 | 1.9400 | 2.1600 | -3.571% | 19 | 3,804 | -31.481% |
| 2026-09-28 | 2.0800 | 2.2600 | 2.0700 | 2.2400 | +7.692% | 61 | 3,788 | -33.929% |
| 2026-09-25 | 2.0400 | 2.0800 | 1.9100 | 2.0800 | +1.961% | 22 | 3,774 | -28.846% |
| 2026-09-24 | 2.0000 | 2.3000 | 2.0000 | 2.0400 | +9.677% | 47 | 3,753 | -27.451% |
| 2026-09-23 | 1.8000 | 1.8900 | 1.8000 | 1.8600 | +6.286% | 7 | 3,751 | -20.430% |
| 2026-09-22 | 1.6800 | 1.7800 | 1.6800 | 1.7500 | +2.339% | 62 | 3,723 | -15.429% |
| 2026-09-21 | 1.5600 | 1.7500 | 1.5600 | 1.7100 | +3.012% | 434 | 3,340 | -13.450% |
| 2026-09-18 | 1.6000 | 1.6600 | 1.5400 | 1.6600 | -4.598% | 1,011 | 2,382 | -10.843% |
| 2026-09-17 | 1.7400 | 1.7600 | 1.6900 | 1.7400 | +3.571% | 40 | 2,351 | -14.943% |
| 2026-09-16 | 1.7200 | 1.7300 | 1.6100 | 1.6800 | +1.205% | 125 | 2,311 | -11.905% |
| 2026-09-15 | 1.7300 | 1.7700 | 1.5700 | 1.6600 | -6.742% | 106 | 2,257 | -10.843% |
| 2026-09-14 | 1.8500 | 1.8500 | 1.7700 | 1.7800 | +2.890% | 81 | 2,277 | -16.854% |
| 2026-09-11 | 1.7600 | 1.7600 | 1.6600 | 1.7300 | +0.581% | 54 | 2,270 | -14.451% |
| 2026-09-10 | 1.7800 | 1.7800 | 1.6700 | 1.7200 | -10.881% | 151 | 2,210 | -13.953% |
| 2026-09-09 | 1.8700 | 1.9700 | 1.8700 | 1.9300 | +3.209% | 136 | 2,095 | -23.316% |
| 2026-09-08 | 1.9400 | 1.9600 | 1.8600 | 1.8700 | -17.982% | 189 | 1,925 | -20.856% |
| 2026-09-04 | 2.2700 | 2.3200 | 2.2100 | 2.2800 | -8.800% | 10 | 1,922 | -35.088% |
| 2026-09-03 | 2.5400 | 2.5400 | 2.4100 | 2.5000 | -3.101% | 13 | 1,911 | -40.800% |
| 2026-09-02 | 2.5200 | 2.6200 | 2.4700 | 2.5800 | +12.174% | 31 | 1,899 | -42.636% |
| 2026-09-01 | 2.5000 | 2.5700 | 2.3000 | 2.3000 | -4.167% | 136 | 1,979 | -35.652% |
| 2026-08-31 | 2.0700 | 2.4000 | 2.0700 | 2.4000 | +29.730% | 14 | 1,980 | -38.333% |
| 2026-08-28 | 1.9700 | 1.9800 | 1.8500 | 1.8500 | -9.756% | 292 | 1,846 | -20.000% |
| 2026-08-27 | 2.0200 | 2.1300 | 2.0100 | 2.0500 | -6.393% | 341 | 1,721 | -27.805% |
| 2026-08-26 | 2.2600 | 2.2600 | 2.1900 | 2.1900 | -6.809% | 16 | 1,711 | -32.420% |
| 2026-08-25 | 2.1300 | 2.3900 | 2.1300 | 2.3500 | +14.078% | 10 | 1,709 | -37.021% |
| 2026-08-24 | 2.1300 | 2.2900 | 2.0400 | 2.0600 | -3.286% | 18 | 1,701 | -28.155% |
| 2026-08-21 | 1.9400 | 2.2900 | 1.9400 | 2.1300 | +7.035% | 15 | 1,690 | -30.516% |
| 2026-08-20 | 2.0600 | 2.1400 | 1.8500 | 1.9900 | -7.870% | 137 | 1,603 | -25.628% |
| 2026-08-19 | 1.7600 | 2.2500 | 1.7600 | 2.1600 | +41.176% | 161 | 1,565 | -31.481% |
| 2026-08-18 | 1.5400 | 1.6200 | 1.5000 | 1.5300 | +14.179% | 230 | 1,467 | -3.268% |
| 2026-08-17 | 1.0600 | 1.4500 | 1.0600 | 1.3400 | -0.741% | 38 | 1,474 | +10.448% |
| 2026-08-14 | 1.2600 | 1.3500 | 1.2600 | 1.3500 | -2.878% | 42 | 1,446 | +9.630% |
| 2026-08-13 | 1.1600 | 1.4000 | 1.1600 | 1.3900 | +25.225% | 70 | 1,426 | +6.475% |
| 2026-08-12 | 1.1900 | 1.1900 | 1.1100 | 1.1100 | -12.598% | 67 | 1,419 | +33.333% |
| 2026-08-11 | 1.4300 | 1.5800 | 1.2700 | 1.2700 | -15.333% | 36 | 1,393 | +16.535% |
| 2026-08-10 | 1.3900 | 1.5800 | 1.3500 | 1.5000 | +10.294% | 153 | 1,267 | -1.333% |
| 2026-08-07 | 1.1600 | 1.3600 | 1.1600 | 1.3600 | +17.241% | 247 | 1,102 | +8.824% |
| 2026-08-06 | 1.1100 | 1.1600 | 1.0500 | 1.1600 | +5.455% | 109 | 1,050 | +27.586% |
| 2026-08-05 | 0.9600 | 1.1000 | 0.9500 | 1.1000 | +15.789% | 82 | 1,005 | +34.545% |
| 2026-08-04 | 0.9000 | 1.0000 | 0.9000 | 0.9500 | +20.253% | 37 | 982 | +55.789% |
| 2026-08-03 | 0.8900 | 0.8900 | 0.7700 | 0.7900 | -9.195% | 55 | 955 | +87.342% |
| 2026-07-31 | 0.8200 | 0.8700 | 0.8200 | 0.8700 | +12.987% | 7 | 954 | +70.115% |
| 2026-07-30 | 0.7000 | 0.7700 | 0.7000 | 0.7700 | -10.465% | 21 | 933 | +92.208% |
| 2026-07-29 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -3.371% | 20 | 932 | +72.093% |
| 2026-07-28 | 0.6100 | 1.0000 | 0.6100 | 0.8900 | +14.103% | 105 | 896 | +66.292% |
| 2026-07-27 | 0.7700 | 0.7800 | 0.7500 | 0.7800 | +11.429% | 37 | 890 | +89.744% |
| 2026-07-24 | 0.7300 | 0.7400 | 0.7000 | 0.7000 | -6.667% | 32 | 875 | +111.429% |
| 2026-07-23 | 0.7000 | 0.7600 | 0.7000 | 0.7500 | +5.634% | 7 | 871 | +97.333% |
| 2026-07-22 | 0.7600 | 0.7600 | 0.6900 | 0.7100 | +1.429% | 67 | 867 | +108.451% |
| 2026-07-21 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 5 | 864 | +111.429% |
| 2026-07-20 | 0.7000 | 0.7200 | 0.7000 | 0.7000 | -11.392% | 7 | 861 | +111.429% |
| 2026-07-17 | 0.8000 | 0.9300 | 0.7900 | 0.7900 | 0.000% | 45 | 846 | +87.342% |
| 2026-07-16 | 0.8300 | 0.8300 | 0.7900 | 0.7900 | +17.910% | 25 | 825 | +87.342% |
| 2026-07-15 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +8.065% | 1 | 824 | +120.896% |
| 2026-07-13 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +8.772% | 5 | 819 | +138.710% |
| 2026-07-10 | 0.6100 | 0.6300 | 0.5700 | 0.5700 | 0.000% | 15 | 806 | +159.649% |
| 2026-07-09 | 0.6200 | 0.6200 | 0.5700 | 0.5700 | -12.308% | 8 | 801 | +159.649% |
| 2026-07-07 | 0.6000 | 0.6500 | 0.5500 | 0.6500 | +27.451% | 221 | 580 | +127.692% |
| 2026-07-06 | 0.4700 | 0.6500 | 0.4700 | 0.5100 | -21.538% | 4 | 578 | +190.196% |
| 2026-07-02 | 0.5500 | 0.6500 | 0.5500 | 0.6500 | +38.298% | 3 | 578 | +127.692% |
| 2026-07-01 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | -16.071% | 12 | 576 | +214.894% |
| 2026-06-30 | 0.5100 | 0.5600 | 0.4600 | 0.5600 | +1.818% | 261 | 317 | +164.286% |
| 2026-06-29 | 0.5000 | 0.6400 | 0.5000 | 0.5500 | +5.769% | 357 | 6 | +169.091% |
| 2026-06-26 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -1.887% | 5 | 1 | +184.615% |
| 2026-06-24 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.000% | 1 | 1 | +179.245% |