Dark

PFE20270319C30
PFE Mar 19 2027 30.00 Call (PFE270319C00030000)
option OPRA

EOD

Aug 20, 2026

1.20-9.774%(-0.13)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.1200	1.3100	1.1200	1.2000	-9.774%	34	5,186	0.000%
2026-08-19	1.0100	1.4200	1.0000	1.3300	+54.651%	822	5,158	-9.774%
2026-08-18	0.9000	0.9000	0.8500	0.8600	+13.158%	151	5,055	+39.535%
2026-08-17	0.7500	0.8100	0.7500	0.7600	+2.703%	67	5,046	+57.895%
2026-08-14	0.7300	0.7600	0.7300	0.7400	0.000%	18	5,025	+62.162%
2026-08-13	0.8100	0.8100	0.7000	0.7400	+21.311%	30	5,023	+62.162%
2026-08-12	0.6800	0.6800	0.6100	0.6100	-12.857%	37	5,018	+96.721%
2026-08-11	0.8200	0.8200	0.7000	0.7000	-17.647%	35	5,022	+71.429%
2026-08-10	0.7200	0.9100	0.7200	0.8500	+11.842%	187	5,002	+41.176%
2026-08-07	0.6600	0.7600	0.6600	0.7600	+18.750%	346	5,004	+57.895%
2026-08-06	0.6000	0.6500	0.5900	0.6400	+16.364%	252	5,022	+87.500%
2026-08-05	0.5400	0.5500	0.4500	0.5500	+7.843%	18	5,144	+118.182%
2026-08-04	0.5000	0.5600	0.5000	0.5100	+4.082%	124	5,137	+135.294%
2026-08-03	0.5000	0.5000	0.4100	0.4900	+13.953%	129	5,068	+144.898%
2026-07-31	0.4200	0.4300	0.4200	0.4300	-8.511%	151	5,034	+179.070%
2026-07-30	0.4500	0.4700	0.4500	0.4700	-4.082%	7	5,033	+155.319%
2026-07-29	0.5000	0.5000	0.4900	0.4900	0.000%	21	5,040	+144.898%
2026-07-28	0.5000	0.5600	0.4700	0.4900	+16.667%	216	5,032	+144.898%
2026-07-27	0.3700	0.4400	0.3700	0.4200	+5.000%	43	5,182	+185.714%
2026-07-24	0.4500	0.4500	0.4000	0.4000	-4.762%	8	5,193	+200.000%
2026-07-23	0.4000	0.4200	0.4000	0.4200	+13.514%	11	5,193	+185.714%
2026-07-22	0.3900	0.4100	0.3700	0.3700	-7.500%	362	5,183	+224.324%
2026-07-20	0.4400	0.4400	0.4000	0.4000	-9.091%	13	5,154	+200.000%
2026-07-17	0.4800	0.5100	0.4400	0.4400	-2.222%	84	5,142	+172.727%
2026-07-16	0.4000	0.4900	0.3800	0.4500	+15.385%	76	5,193	+166.667%
2026-07-15	0.3400	0.3900	0.3400	0.3900	+21.875%	9	5,190	+207.692%
2026-07-14	0.3700	0.3700	0.3100	0.3200	-11.111%	74	5,186	+275.000%
2026-07-13	0.3400	0.3700	0.3400	0.3600	+9.091%	74	5,190	+233.333%
2026-07-10	0.3200	0.3500	0.3200	0.3300	-2.941%	30	5,168	+263.636%
2026-07-09	0.3500	0.3500	0.3400	0.3400	-2.857%	29	5,160	+252.941%
2026-07-08	0.3000	0.3900	0.3000	0.3500	+16.667%	3	5,150	+242.857%
2026-07-07	0.3400	0.3400	0.3000	0.3000	+3.448%	12	5,150	+300.000%
2026-07-06	0.2500	0.3000	0.2500	0.2900	-9.375%	233	5,141	+313.793%
2026-07-02	0.3100	0.3700	0.3100	0.3200	+10.345%	71	4,932	+275.000%
2026-07-01	0.3100	0.3100	0.2600	0.2900	+3.571%	94	4,932	+313.793%
2026-06-30	0.2800	0.2800	0.2800	0.2800	-15.152%	7	4,867	+328.571%
2026-06-29	0.3500	0.3500	0.3000	0.3300	-2.941%	231	4,860	+263.636%
2026-06-26	0.3200	0.3400	0.3200	0.3400	+25.926%	25	4,831	+252.941%
2026-06-25	0.3200	0.3400	0.2700	0.2700	-12.903%	19	4,808	+344.444%
2026-06-24	0.4100	0.4100	0.3000	0.3100	-24.390%	376	4,799	+287.097%
2026-06-23	0.4900	0.4900	0.3900	0.4100	-16.327%	168	4,831	+192.683%
2026-06-22	0.5000	0.5000	0.4500	0.4900	-14.035%	104	4,690	+144.898%
2026-06-18	0.6500	0.6500	0.5000	0.5700	-20.833%	61	4,651	+110.526%
2026-06-17	0.7300	0.7700	0.7200	0.7200	-2.703%	9	4,651	+66.667%
2026-06-16	0.7000	0.7600	0.6800	0.7400	-2.632%	61	4,651	+62.162%
2026-06-15	0.7600	0.8100	0.7500	0.7600	-6.173%	45	4,559	+57.895%
2026-06-12	0.8500	0.8500	0.7500	0.8100	+3.846%	45	4,559	+48.148%
2026-06-11	0.7800	0.8600	0.6600	0.7800	+14.706%	751	4,559	+53.846%
2026-06-10	0.7000	0.7500	0.6700	0.6800	-4.225%	195	4,555	+76.471%
2026-06-09	0.6500	0.7800	0.6500	0.7100	+1.429%	23	4,481	+69.014%
2026-06-08	0.8400	0.8700	0.7000	0.7000	-15.663%	58	4,478	+71.429%
2026-06-05	0.8200	0.8700	0.8200	0.8300	+2.469%	75	4,476	+44.578%
2026-06-04	0.7500	0.8200	0.7500	0.8100	+15.714%	43	4,490	+48.148%
2026-06-03	0.7400	0.7400	0.7000	0.7000	-5.405%	5	4,470	+71.429%
2026-06-02	0.7500	0.7500	0.6800	0.7400	+2.778%	34	4,468	+62.162%
2026-06-01	0.8300	0.8300	0.7200	0.7200	-17.241%	54	4,437	+66.667%
2026-05-29	0.9100	0.9100	0.8300	0.8700	-3.333%	14	4,389	+37.931%
2026-05-28	0.9000	0.9000	0.8200	0.9000	+1.124%	9	4,388	+33.333%
2026-05-27	1.0000	1.0000	0.8700	0.8900	+14.103%	257	4,382	+34.831%
2026-05-26	0.7900	0.8200	0.7800	0.7800	-4.878%	29	4,631	+53.846%
2026-05-22	0.9000	0.9000	0.7400	0.8200	+2.500%	72	4,646	+46.341%
2026-05-21	0.8200	0.8200	0.7900	0.8000	-3.614%	13	4,665	+50.000%
2026-05-20	0.7600	0.9000	0.7600	0.8300	+7.792%	309	4,665	+44.578%
2026-05-19	0.7000	0.8300	0.7000	0.7700	+16.667%	80	4,689	+55.844%
2026-05-18	0.7300	0.7300	0.6500	0.6600	-13.158%	116	4,689	+81.818%
2026-05-15	0.8400	0.8400	0.7200	0.7600	-11.628%	96	4,689	+57.895%
2026-05-14	0.8200	0.9300	0.8200	0.8600	-8.511%	161	4,673	+39.535%
2026-05-13	0.9000	0.9400	0.8100	0.9400	+1.075%	22	4,728	+27.660%
2026-05-12	0.8700	0.9400	0.8700	0.9300	+8.140%	68	4,728	+29.032%
2026-05-11	0.8900	0.9500	0.8600	0.8600	-1.149%	244	4,728	+39.535%
2026-05-08	0.8900	0.8900	0.8600	0.8700	+3.571%	38	4,828	+37.931%
2026-05-07	0.9000	0.9100	0.8000	0.8400	-6.667%	615	4,802	+42.857%
2026-05-06	0.9600	0.9600	0.8500	0.9000	-3.226%	8	4,806	+33.333%
2026-05-05	0.9100	0.9300	0.9000	0.9300	-2.105%	17	4,805	+29.032%
2026-05-04	0.9900	0.9900	0.9500	0.9500	-8.654%	301	4,799	+26.316%
2026-05-01	1.0500	1.1700	1.0400	1.0400	-5.455%	23	4,695	+15.385%
2026-04-30	1.0500	1.2000	1.0500	1.1000	+7.843%	28	4,695	+9.091%
2026-04-29	1.0000	1.0200	1.0000	1.0200	-2.857%	48	4,684	+17.647%
2026-04-28	1.3500	1.3500	1.0400	1.0500	-10.256%	1,867	4,649	+14.286%
2026-04-27	1.2300	1.2900	1.1700	1.1700	-5.645%	110	3,115	+2.564%
2026-04-24	1.2000	1.2400	1.1700	1.2400	+14.815%	58	3,063	-3.226%
2026-04-23	1.1500	1.2000	1.0300	1.0800	-12.195%	56	3,010	+11.111%
2026-04-22	1.3200	1.3200	1.1700	1.2300	-12.143%	264	2,958	-2.439%
2026-04-21	1.4500	1.5200	1.3300	1.4000	-5.405%	353	2,634	-14.286%
2026-04-20	1.5000	1.5900	1.4800	1.4800	-1.333%	141	2,634	-18.919%
2026-04-17	1.3600	1.5200	1.3600	1.5000	+5.634%	574	2,589	-20.000%
2026-04-16	1.5200	1.5200	1.3700	1.4200	0.000%	199	2,098	-15.493%
2026-04-15	1.3500	1.4400	1.3200	1.4200	+2.158%	49	2,064	-15.493%
2026-04-14	1.3700	1.4300	1.3700	1.3900	-5.442%	32	2,041	-13.669%
2026-04-13	1.2500	1.5000	1.2400	1.4700	+12.214%	73	2,061	-18.367%
2026-04-10	1.3900	1.3900	1.2500	1.3100	-12.667%	171	2,107	-8.397%
2026-04-09	1.4500	1.5000	1.4500	1.5000	+1.351%	103	2,066	-20.000%
2026-04-08	1.4400	1.4900	1.3200	1.4800	+2.069%	75	1,964	-18.919%
2026-04-07	1.4600	1.5200	1.3200	1.4500	-18.079%	126	1,921	-17.241%
2026-04-06	1.7900	1.9400	1.7700	1.7700	-9.231%	43	1,958	-32.203%
2026-04-02	2.1100	2.1100	1.8800	1.9500	-6.250%	44	1,944	-38.462%
2026-04-01	1.9900	2.1700	1.8500	2.0800	+14.917%	309	1,944	-42.308%
2026-03-31	1.9600	1.9600	1.7500	1.8100	+1.685%	101	1,906	-33.702%
2026-03-30	1.8000	1.8000	1.6700	1.7800	+11.250%	278	1,855	-32.584%
2026-03-27	1.7700	1.7700	1.6000	1.6000	-5.325%	15	1,828	-25.000%
2026-03-26	1.7000	1.8200	1.6900	1.6900	+3.681%	107	1,822	-28.994%
2026-03-25	1.6000	1.7200	1.6000	1.6300	+10.135%	186	1,743	-26.380%
2026-03-24	1.3700	1.6200	1.3700	1.4800	+2.069%	115	1,629	-18.919%
2026-03-23	1.5400	1.5400	1.4200	1.4500	-7.643%	173	1,604	-17.241%
2026-03-20	1.7100	1.7700	1.5000	1.5700	-12.778%	142	1,459	-23.567%
2026-03-19	1.7300	1.8000	1.6800	1.8000	+7.784%	52	1,371	-33.333%
2026-03-18	1.5900	1.7700	1.5400	1.6700	-7.222%	101	1,357	-28.144%
2026-03-17	1.5500	1.8500	1.5500	1.8000	+33.333%	158	1,307	-33.333%
2026-03-16	1.4700	1.4700	1.3500	1.3500	-6.897%	202	1,181	-11.111%
2026-03-13	1.5500	1.5500	1.4500	1.4500	-6.452%	21	996	-17.241%
2026-03-12	1.5000	1.5500	1.5000	1.5500	-4.908%	26	988	-22.581%
2026-03-11	1.6000	1.6700	1.5800	1.6300	0.000%	319	962	-26.380%
2026-03-10	1.5800	1.6300	1.5800	1.6300	+11.644%	4	691	-26.380%
2026-03-09	1.5400	1.5400	1.4000	1.4600	-8.750%	53	691	-17.808%
2026-03-06	1.6000	1.6100	1.6000	1.6000	+25.984%	73	654	-25.000%
2026-03-05	1.2500	1.4500	1.2300	1.2700	-7.971%	54	635	-5.512%
2026-03-04	1.6000	1.6000	1.3100	1.3800	-2.817%	393	585	-13.043%
2026-03-03	1.3500	1.6000	1.3500	1.4200	-13.939%	65	201	-15.493%
2026-03-02	1.7000	1.7100	1.5000	1.6500	-1.786%	120	151	-27.273%
2026-02-27	1.6100	1.6800	1.6100	1.6800	+9.091%	9	45	-28.571%
2026-02-26	1.4900	1.6000	1.4900	1.5400	+2.667%	43	0	-22.078%
2026-02-25	1.5000	1.5000	1.5000	1.5000	0.000%	3	0	-20.000%