PFE270319C00030000
PFE Mar 19 2027 30.00 Call
optionOPRA
EODOct 6, 2026
0.77USD-4.938%(-0.04)100Vol9,569OI
PFE270319C00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.8300 | 0.8500 | 0.7400 | 0.7700 | -4.938% | 100 | 9,544 | 0.000% |
| 2026-10-05 | 0.8000 | 0.8100 | 0.7400 | 0.8100 | -12.903% | 62 | 9,519 | -4.938% |
| 2026-10-02 | 0.9500 | 0.9700 | 0.8100 | 0.9300 | -9.709% | 126 | 9,549 | -17.204% |
| 2026-10-01 | 1.1500 | 1.1900 | 1.0300 | 1.0300 | -16.260% | 44 | 9,542 | -25.243% |
| 2026-09-30 | 1.2900 | 1.3800 | 1.2300 | 1.2300 | +0.820% | 144 | 9,542 | -37.398% |
| 2026-09-29 | 1.3100 | 1.3100 | 1.2100 | 1.2200 | -9.630% | 18 | 9,531 | -36.885% |
| 2026-09-28 | 1.2400 | 1.3500 | 1.2100 | 1.3500 | +4.651% | 2,354 | 7,309 | -42.963% |
| 2026-09-25 | 1.1800 | 1.2900 | 1.1700 | 1.2900 | +9.322% | 76 | 7,235 | -40.310% |
| 2026-09-24 | 1.3000 | 1.4100 | 1.1600 | 1.1800 | +11.321% | 582 | 6,815 | -34.746% |
| 2026-09-23 | 1.0500 | 1.1300 | 1.0100 | 1.0600 | +1.923% | 385 | 6,614 | -27.358% |
| 2026-09-22 | 0.9700 | 1.0500 | 0.9000 | 1.0400 | +4.000% | 399 | 6,451 | -25.962% |
| 2026-09-21 | 0.9500 | 1.0100 | 0.9000 | 1.0000 | +5.263% | 306 | 6,206 | -23.000% |
| 2026-09-18 | 0.9400 | 0.9800 | 0.9100 | 0.9500 | -5.941% | 27 | 6,186 | -18.947% |
| 2026-09-17 | 0.9700 | 1.0200 | 0.9700 | 1.0100 | +4.124% | 20 | 6,186 | -23.762% |
| 2026-09-16 | 0.9300 | 1.0000 | 0.9300 | 0.9700 | -1.020% | 92 | 6,158 | -20.619% |
| 2026-09-15 | 0.9500 | 1.0600 | 0.9500 | 0.9800 | -9.259% | 65 | 6,122 | -21.429% |
| 2026-09-14 | 1.1000 | 1.1100 | 1.0600 | 1.0800 | +6.931% | 1,673 | 5,299 | -28.704% |
| 2026-09-11 | 1.0100 | 1.0200 | 0.9700 | 1.0100 | -0.980% | 51 | 5,293 | -23.762% |
| 2026-09-10 | 1.0900 | 1.0900 | 1.0000 | 1.0200 | -13.559% | 86 | 5,264 | -24.510% |
| 2026-09-09 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 0.000% | 76 | 5,280 | -34.746% |
| 2026-09-08 | 1.1300 | 1.2000 | 1.1100 | 1.1800 | -13.869% | 100 | 5,260 | -34.746% |
| 2026-09-04 | 1.3500 | 1.4600 | 1.3500 | 1.3700 | -11.613% | 110 | 5,221 | -43.796% |
| 2026-09-03 | 1.6800 | 1.8300 | 1.4200 | 1.5500 | -5.488% | 246 | 5,183 | -50.323% |
| 2026-09-02 | 1.5500 | 1.6700 | 1.5500 | 1.6400 | +13.103% | 173 | 5,103 | -53.049% |
| 2026-09-01 | 1.4600 | 1.7000 | 1.4200 | 1.4500 | +0.694% | 458 | 4,970 | -46.897% |
| 2026-08-31 | 1.1000 | 1.5200 | 1.1000 | 1.4400 | +27.434% | 172 | 4,966 | -46.528% |
| 2026-08-28 | 1.2000 | 1.2000 | 1.1300 | 1.1300 | -8.871% | 148 | 4,954 | -31.858% |
| 2026-08-27 | 1.2300 | 1.3000 | 1.1700 | 1.2400 | -8.148% | 45 | 4,942 | -37.903% |
| 2026-08-26 | 1.4900 | 1.4900 | 1.3400 | 1.3500 | -9.396% | 58 | 4,938 | -42.963% |
| 2026-08-25 | 1.2300 | 1.5000 | 1.1600 | 1.4900 | +17.323% | 549 | 5,249 | -48.322% |
| 2026-08-24 | 1.1000 | 1.3000 | 1.1000 | 1.2700 | -2.308% | 492 | 5,187 | -39.370% |
| 2026-08-21 | 1.1800 | 1.4100 | 1.1800 | 1.3000 | +8.333% | 103 | 5,186 | -40.769% |
| 2026-08-20 | 1.1200 | 1.3100 | 1.1200 | 1.2000 | -9.774% | 34 | 5,158 | -35.833% |
| 2026-08-19 | 1.0100 | 1.4200 | 1.0000 | 1.3300 | +54.651% | 822 | 5,055 | -42.105% |
| 2026-08-18 | 0.9000 | 0.9000 | 0.8500 | 0.8600 | +13.158% | 151 | 5,046 | -10.465% |
| 2026-08-17 | 0.7500 | 0.8100 | 0.7500 | 0.7600 | +2.703% | 67 | 5,025 | +1.316% |
| 2026-08-14 | 0.7300 | 0.7600 | 0.7300 | 0.7400 | 0.000% | 18 | 5,023 | +4.054% |
| 2026-08-13 | 0.8100 | 0.8100 | 0.7000 | 0.7400 | +21.311% | 30 | 5,018 | +4.054% |
| 2026-08-12 | 0.6800 | 0.6800 | 0.6100 | 0.6100 | -12.857% | 37 | 5,022 | +26.230% |
| 2026-08-11 | 0.8200 | 0.8200 | 0.7000 | 0.7000 | -17.647% | 35 | 5,002 | +10.000% |
| 2026-08-10 | 0.7200 | 0.9100 | 0.7200 | 0.8500 | +11.842% | 187 | 5,004 | -9.412% |
| 2026-08-07 | 0.6600 | 0.7600 | 0.6600 | 0.7600 | +18.750% | 346 | 5,022 | +1.316% |
| 2026-08-06 | 0.6000 | 0.6500 | 0.5900 | 0.6400 | +16.364% | 252 | 5,144 | +20.313% |
| 2026-08-05 | 0.5400 | 0.5500 | 0.4500 | 0.5500 | +7.843% | 18 | 5,137 | +40.000% |
| 2026-08-04 | 0.5000 | 0.5600 | 0.5000 | 0.5100 | +4.082% | 124 | 5,068 | +50.980% |
| 2026-08-03 | 0.5000 | 0.5000 | 0.4100 | 0.4900 | +13.953% | 129 | 5,034 | +57.143% |
| 2026-07-31 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | -8.511% | 151 | 5,033 | +79.070% |
| 2026-07-30 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | -4.082% | 7 | 5,040 | +63.830% |
| 2026-07-29 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.000% | 21 | 5,032 | +57.143% |
| 2026-07-28 | 0.5000 | 0.5600 | 0.4700 | 0.4900 | +16.667% | 216 | 5,182 | +57.143% |
| 2026-07-27 | 0.3700 | 0.4400 | 0.3700 | 0.4200 | +5.000% | 43 | 5,193 | +83.333% |
| 2026-07-24 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | -4.762% | 8 | 5,193 | +92.500% |
| 2026-07-23 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | +13.514% | 11 | 5,183 | +83.333% |
| 2026-07-22 | 0.3900 | 0.4100 | 0.3700 | 0.3700 | -7.500% | 362 | 5,154 | +108.108% |
| 2026-07-20 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | -9.091% | 13 | 5,142 | +92.500% |
| 2026-07-17 | 0.4800 | 0.5100 | 0.4400 | 0.4400 | -2.222% | 84 | 5,193 | +75.000% |
| 2026-07-16 | 0.4000 | 0.4900 | 0.3800 | 0.4500 | +15.385% | 76 | 5,190 | +71.111% |
| 2026-07-15 | 0.3400 | 0.3900 | 0.3400 | 0.3900 | +21.875% | 9 | 5,186 | +97.436% |
| 2026-07-14 | 0.3700 | 0.3700 | 0.3100 | 0.3200 | -11.111% | 74 | 5,190 | +140.625% |
| 2026-07-13 | 0.3400 | 0.3700 | 0.3400 | 0.3600 | +9.091% | 74 | 5,168 | +113.889% |
| 2026-07-10 | 0.3200 | 0.3500 | 0.3200 | 0.3300 | -2.941% | 30 | 5,160 | +133.333% |
| 2026-07-09 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | -2.857% | 29 | 5,150 | +126.471% |
| 2026-07-08 | 0.3000 | 0.3900 | 0.3000 | 0.3500 | +16.667% | 3 | 5,150 | +120.000% |
| 2026-07-07 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | +3.448% | 12 | 5,141 | +156.667% |
| 2026-07-06 | 0.2500 | 0.3000 | 0.2500 | 0.2900 | -9.375% | 233 | 4,921 | +165.517% |
| 2026-07-02 | 0.3100 | 0.3700 | 0.3100 | 0.3200 | +10.345% | 71 | 4,932 | +140.625% |
| 2026-07-01 | 0.3100 | 0.3100 | 0.2600 | 0.2900 | +3.571% | 94 | 4,867 | +165.517% |
| 2026-06-30 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -15.152% | 7 | 4,860 | +175.000% |
| 2026-06-29 | 0.3500 | 0.3500 | 0.3000 | 0.3300 | -2.941% | 231 | 4,831 | +133.333% |
| 2026-06-26 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | +25.926% | 25 | 4,808 | +126.471% |
| 2026-06-25 | 0.3200 | 0.3400 | 0.2700 | 0.2700 | -12.903% | 19 | 4,799 | +185.185% |
| 2026-06-24 | 0.4100 | 0.4100 | 0.3000 | 0.3100 | -24.390% | 376 | 4,831 | +148.387% |
| 2026-06-23 | 0.4900 | 0.4900 | 0.3900 | 0.4100 | -16.327% | 168 | 4,690 | +87.805% |
| 2026-06-22 | 0.5000 | 0.5000 | 0.4500 | 0.4900 | -14.035% | 104 | 4,687 | +57.143% |
| 2026-06-18 | 0.6500 | 0.6500 | 0.5000 | 0.5700 | -20.833% | 61 | 4,650 | +35.088% |
| 2026-06-17 | 0.7300 | 0.7700 | 0.7200 | 0.7200 | -2.703% | 9 | 4,651 | +6.944% |
| 2026-06-16 | 0.7000 | 0.7600 | 0.6800 | 0.7400 | -2.632% | 61 | 4,602 | +4.054% |
| 2026-06-15 | 0.7600 | 0.8100 | 0.7500 | 0.7600 | -6.173% | 45 | 4,558 | +1.316% |
| 2026-06-12 | 0.8500 | 0.8500 | 0.7500 | 0.8100 | +3.846% | 45 | 4,559 | -4.938% |
| 2026-06-11 | 0.7800 | 0.8600 | 0.6600 | 0.7800 | +14.706% | 751 | 4,555 | -1.282% |
| 2026-06-10 | 0.7000 | 0.7500 | 0.6700 | 0.6800 | -4.225% | 195 | 4,481 | +13.235% |
| 2026-06-09 | 0.6500 | 0.7800 | 0.6500 | 0.7100 | +1.429% | 23 | 4,478 | +8.451% |
| 2026-06-08 | 0.8400 | 0.8700 | 0.7000 | 0.7000 | -15.663% | 58 | 4,476 | +10.000% |
| 2026-06-05 | 0.8200 | 0.8700 | 0.8200 | 0.8300 | +2.469% | 75 | 4,490 | -7.229% |
| 2026-06-04 | 0.7500 | 0.8200 | 0.7500 | 0.8100 | +15.714% | 43 | 4,470 | -4.938% |
| 2026-06-03 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | -5.405% | 5 | 4,468 | +10.000% |
| 2026-06-02 | 0.7500 | 0.7500 | 0.6800 | 0.7400 | +2.778% | 34 | 4,437 | +4.054% |
| 2026-06-01 | 0.8300 | 0.8300 | 0.7200 | 0.7200 | -17.241% | 54 | 4,389 | +6.944% |
| 2026-05-29 | 0.9100 | 0.9100 | 0.8300 | 0.8700 | -3.333% | 14 | 4,388 | -11.494% |
| 2026-05-28 | 0.9000 | 0.9000 | 0.8200 | 0.9000 | +1.124% | 9 | 4,382 | -14.444% |
| 2026-05-27 | 1.0000 | 1.0000 | 0.8700 | 0.8900 | +14.103% | 257 | 4,631 | -13.483% |
| 2026-05-26 | 0.7900 | 0.8200 | 0.7800 | 0.7800 | -4.878% | 29 | 4,646 | -1.282% |
| 2026-05-22 | 0.9000 | 0.9000 | 0.7400 | 0.8200 | +2.500% | 72 | 4,665 | -6.098% |
| 2026-05-21 | 0.8200 | 0.8200 | 0.7900 | 0.8000 | -3.614% | 13 | 4,669 | -3.750% |
| 2026-05-20 | 0.7600 | 0.9000 | 0.7600 | 0.8300 | +7.792% | 309 | 4,674 | -7.229% |
| 2026-05-19 | 0.7000 | 0.8300 | 0.7000 | 0.7700 | +16.667% | 80 | 4,689 | 0.000% |
| 2026-05-18 | 0.7300 | 0.7300 | 0.6500 | 0.6600 | -13.158% | 116 | 4,741 | +16.667% |
| 2026-05-15 | 0.8400 | 0.8400 | 0.7200 | 0.7600 | -11.628% | 96 | 4,673 | +1.316% |
| 2026-05-14 | 0.8200 | 0.9300 | 0.8200 | 0.8600 | -8.511% | 161 | 4,729 | -10.465% |
| 2026-05-13 | 0.9000 | 0.9400 | 0.8100 | 0.9400 | +1.075% | 22 | 4,728 | -18.085% |
| 2026-05-12 | 0.8700 | 0.9400 | 0.8700 | 0.9300 | +8.140% | 68 | 4,699 | -17.204% |
| 2026-05-11 | 0.8900 | 0.9500 | 0.8600 | 0.8600 | -1.149% | 244 | 4,828 | -10.465% |
| 2026-05-08 | 0.8900 | 0.8900 | 0.8600 | 0.8700 | +3.571% | 38 | 4,802 | -11.494% |
| 2026-05-07 | 0.9000 | 0.9100 | 0.8000 | 0.8400 | -6.667% | 615 | 4,806 | -8.333% |
| 2026-05-06 | 0.9600 | 0.9600 | 0.8500 | 0.9000 | -3.226% | 8 | 4,805 | -14.444% |
| 2026-05-05 | 0.9100 | 0.9300 | 0.9000 | 0.9300 | -2.105% | 17 | 4,799 | -17.204% |
| 2026-05-04 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | -8.654% | 301 | 4,715 | -18.947% |
| 2026-05-01 | 1.0500 | 1.1700 | 1.0400 | 1.0400 | -5.455% | 23 | 4,695 | -25.962% |
| 2026-04-30 | 1.0500 | 1.2000 | 1.0500 | 1.1000 | +7.843% | 28 | 4,684 | -30.000% |
| 2026-04-29 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | -2.857% | 48 | 4,649 | -24.510% |
| 2026-04-28 | 1.3500 | 1.3500 | 1.0400 | 1.0500 | -10.256% | 1,867 | 3,115 | -26.667% |
| 2026-04-27 | 1.2300 | 1.2900 | 1.1700 | 1.1700 | -5.645% | 110 | 3,063 | -34.188% |
| 2026-04-24 | 1.2000 | 1.2400 | 1.1700 | 1.2400 | +14.815% | 58 | 3,010 | -37.903% |
| 2026-04-23 | 1.1500 | 1.2000 | 1.0300 | 1.0800 | -12.195% | 56 | 2,958 | -28.704% |
| 2026-04-22 | 1.3200 | 1.3200 | 1.1700 | 1.2300 | -12.143% | 264 | 2,759 | -37.398% |
| 2026-04-21 | 1.4500 | 1.5200 | 1.3300 | 1.4000 | -5.405% | 353 | 2,634 | -45.000% |
| 2026-04-20 | 1.5000 | 1.5900 | 1.4800 | 1.4800 | -1.333% | 141 | 2,589 | -47.973% |
| 2026-04-17 | 1.3600 | 1.5200 | 1.3600 | 1.5000 | +5.634% | 574 | 2,098 | -48.667% |
| 2026-04-16 | 1.5200 | 1.5200 | 1.3700 | 1.4200 | 0.000% | 199 | 2,064 | -45.775% |
| 2026-04-15 | 1.3500 | 1.4400 | 1.3200 | 1.4200 | +2.158% | 49 | 2,041 | -45.775% |
| 2026-04-14 | 1.3700 | 1.4300 | 1.3700 | 1.3900 | -5.442% | 32 | 2,061 | -44.604% |
| 2026-04-13 | 1.2500 | 1.5000 | 1.2400 | 1.4700 | +12.214% | 73 | 2,107 | -47.619% |
| 2026-04-10 | 1.3900 | 1.3900 | 1.2500 | 1.3100 | -12.667% | 171 | 2,107 | -41.221% |
| 2026-04-09 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | +1.351% | 103 | 2,066 | -48.667% |
| 2026-04-08 | 1.4400 | 1.4900 | 1.3200 | 1.4800 | +2.069% | 75 | 1,964 | -47.973% |
| 2026-04-07 | 1.4600 | 1.5200 | 1.3200 | 1.4500 | -18.079% | 126 | 1,921 | -46.897% |
| 2026-04-06 | 1.7900 | 1.9400 | 1.7700 | 1.7700 | -9.231% | 43 | 1,958 | -56.497% |
| 2026-04-02 | 2.1100 | 2.1100 | 1.8800 | 1.9500 | -6.250% | 44 | 1,944 | -60.513% |
| 2026-04-01 | 1.9900 | 2.1700 | 1.8500 | 2.0800 | +14.917% | 309 | 1,944 | -62.981% |
| 2026-03-31 | 1.9600 | 1.9600 | 1.7500 | 1.8100 | +1.685% | 101 | 1,906 | -57.459% |
| 2026-03-30 | 1.8000 | 1.8000 | 1.6700 | 1.7800 | +11.250% | 278 | 1,855 | -56.742% |
| 2026-03-27 | 1.7700 | 1.7700 | 1.6000 | 1.6000 | -5.325% | 15 | 1,828 | -51.875% |
| 2026-03-26 | 1.7000 | 1.8200 | 1.6900 | 1.6900 | +3.681% | 107 | 1,822 | -54.438% |
| 2026-03-25 | 1.6000 | 1.7200 | 1.6000 | 1.6300 | +10.135% | 186 | 1,743 | -52.761% |
| 2026-03-24 | 1.3700 | 1.6200 | 1.3700 | 1.4800 | +2.069% | 115 | 1,629 | -47.973% |
| 2026-03-23 | 1.5400 | 1.5400 | 1.4200 | 1.4500 | -7.643% | 173 | 1,604 | -46.897% |
| 2026-03-20 | 1.7100 | 1.7700 | 1.5000 | 1.5700 | -12.778% | 142 | 1,459 | -50.955% |
| 2026-03-19 | 1.7300 | 1.8000 | 1.6800 | 1.8000 | +7.784% | 52 | 1,371 | -57.222% |
| 2026-03-18 | 1.5900 | 1.7700 | 1.5400 | 1.6700 | -7.222% | 101 | 1,357 | -53.892% |
| 2026-03-17 | 1.5500 | 1.8500 | 1.5500 | 1.8000 | +33.333% | 158 | 1,307 | -57.222% |
| 2026-03-16 | 1.4700 | 1.4700 | 1.3500 | 1.3500 | -6.897% | 202 | 1,181 | -42.963% |
| 2026-03-13 | 1.5500 | 1.5500 | 1.4500 | 1.4500 | -6.452% | 21 | 996 | -46.897% |
| 2026-03-12 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | -4.908% | 26 | 988 | -50.323% |
| 2026-03-11 | 1.6000 | 1.6700 | 1.5800 | 1.6300 | 0.000% | 319 | 962 | -52.761% |
| 2026-03-10 | 1.5800 | 1.6300 | 1.5800 | 1.6300 | +11.644% | 4 | 691 | -52.761% |
| 2026-03-09 | 1.5400 | 1.5400 | 1.4000 | 1.4600 | -8.750% | 53 | 691 | -47.260% |
| 2026-03-06 | 1.6000 | 1.6100 | 1.6000 | 1.6000 | +25.984% | 73 | 654 | -51.875% |
| 2026-03-05 | 1.2500 | 1.4500 | 1.2300 | 1.2700 | -7.971% | 54 | 635 | -39.370% |
| 2026-03-04 | 1.6000 | 1.6000 | 1.3100 | 1.3800 | -2.817% | 393 | 585 | -44.203% |
| 2026-03-03 | 1.3500 | 1.6000 | 1.3500 | 1.4200 | -13.939% | 65 | 201 | -45.775% |
| 2026-03-02 | 1.7000 | 1.7100 | 1.5000 | 1.6500 | -1.786% | 120 | 151 | -53.333% |
| 2026-02-27 | 1.6100 | 1.6800 | 1.6100 | 1.6800 | +9.091% | 9 | 45 | -54.167% |
| 2026-02-26 | 1.4900 | 1.6000 | 1.4900 | 1.5400 | +2.667% | 43 | 0 | -50.000% |
| 2026-02-25 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 3 | 0 | -48.667% |