Dark

PFE20270319C32
PFE Mar 19 2027 32.00 Call (PFE270319C00032000)
option OPRA

EOD

Aug 20, 2026

0.6500-8.451%(-0.0600)898

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7300	0.7600	0.6500	0.6500	-8.451%	898	6,014	0.000%
2026-08-19	0.5600	0.8800	0.5300	0.7100	+44.898%	3,128	5,237	-8.451%
2026-08-18	0.5000	0.5000	0.4400	0.4900	+16.667%	90	2,661	+32.653%
2026-08-17	0.4000	0.4400	0.4000	0.4200	+2.439%	27	2,658	+54.762%
2026-08-14	0.4000	0.4100	0.4000	0.4100	+2.500%	5	2,647	+58.537%
2026-08-13	0.3700	0.4400	0.3700	0.4000	+17.647%	17	2,648	+62.500%
2026-08-12	0.3400	0.3400	0.3400	0.3400	-15.000%	22	2,633	+91.176%
2026-08-11	0.4800	0.5000	0.4000	0.4000	-16.667%	9	2,613	+62.500%
2026-08-10	0.4300	0.5000	0.4300	0.4800	+17.073%	134	2,608	+35.417%
2026-08-07	0.3500	0.4500	0.3500	0.4100	+13.889%	45	2,637	+58.537%
2026-08-06	0.3600	0.3600	0.3600	0.3600	+16.129%	180	2,629	+80.556%
2026-08-05	0.3000	0.3100	0.2700	0.3100	+14.815%	10	2,629	+109.677%
2026-08-04	0.2700	0.2700	0.2700	0.2700	+17.391%	1	2,628	+140.741%
2026-08-03	0.2800	0.2800	0.2300	0.2300	-4.167%	32	2,628	+182.609%
2026-07-30	0.2400	0.2400	0.2400	0.2400	-17.241%	10	2,627	+170.833%
2026-07-28	0.2900	0.2900	0.2700	0.2900	+26.087%	267	2,627	+124.138%
2026-07-23	0.2100	0.2300	0.2000	0.2300	+4.545%	3	2,867	+182.609%
2026-07-22	0.2200	0.2200	0.2200	0.2200	0.000%	75	2,867	+195.455%
2026-07-21	0.2200	0.2200	0.2200	0.2200	0.000%	20	2,942	+195.455%
2026-07-20	0.2200	0.2200	0.2200	0.2200	-15.385%	1	2,922	+195.455%
2026-07-17	0.2600	0.2700	0.2500	0.2600	0.000%	49	2,923	+150.000%
2026-07-16	0.2400	0.3000	0.2300	0.2600	+13.043%	110	2,874	+150.000%
2026-07-15	0.2100	0.2300	0.2100	0.2300	+9.524%	27	2,975	+182.609%
2026-07-13	0.2100	0.2100	0.2100	0.2100	+10.526%	4	2,989	+209.524%
2026-07-10	0.1900	0.1900	0.1900	0.1900	0.000%	1	2,985	+242.105%
2026-07-08	0.1900	0.1900	0.1900	0.1900	+18.750%	3	2,985	+242.105%
2026-07-06	0.1700	0.1700	0.1600	0.1600	-20.000%	32	2,985	+306.250%
2026-07-02	0.1900	0.2000	0.1900	0.2000	+25.000%	56	2,898	+225.000%
2026-07-01	0.1800	0.1800	0.1600	0.1600	+14.286%	71	2,898	+306.250%
2026-06-30	0.1800	0.2000	0.1400	0.1400	-26.316%	63	2,837	+364.286%
2026-06-29	0.2000	0.2300	0.1900	0.1900	+5.556%	182	2,774	+242.105%
2026-06-26	0.1800	0.1800	0.1800	0.1800	0.000%	2	2,620	+261.111%
2026-06-25	0.1900	0.2200	0.1700	0.1800	-5.263%	79	2,618	+261.111%
2026-06-24	0.2300	0.2700	0.1800	0.1900	-32.143%	376	2,578	+242.105%
2026-06-22	0.2600	0.2800	0.2600	0.2800	-22.222%	6	2,380	+132.143%
2026-06-18	0.3100	0.3800	0.3100	0.3600	-18.182%	34	2,378	+80.556%
2026-06-17	0.4400	0.4400	0.4400	0.4400	-2.222%	1	2,378	+47.727%
2026-06-16	0.4500	0.4500	0.4500	0.4500	-4.255%	31	2,378	+44.444%
2026-06-15	0.4700	0.4700	0.4700	0.4700	-6.000%	50	2,346	+38.298%
2026-06-12	0.5000	0.5000	0.5000	0.5000	-3.846%	1	2,346	+30.000%
2026-06-11	0.4600	0.5200	0.4600	0.5200	+18.182%	9	2,346	+25.000%
2026-06-10	0.4400	0.4400	0.4400	0.4400	-2.222%	3	2,340	+47.727%
2026-06-09	0.4500	0.4500	0.4500	0.4500	-2.174%	30	2,340	+44.444%
2026-06-08	0.5200	0.5400	0.4600	0.4600	-14.815%	5	2,340	+41.304%
2026-06-05	0.5400	0.5400	0.4800	0.5400	+10.204%	27	2,337	+20.370%
2026-06-04	0.5000	0.5000	0.4900	0.4900	+4.255%	5	2,361	+32.653%
2026-06-03	0.4700	0.4700	0.4700	0.4700	+14.634%	7	2,360	+38.298%
2026-06-02	0.4100	0.4100	0.4100	0.4100	-26.786%	100	2,359	+58.537%
2026-05-29	0.5600	0.5600	0.5600	0.5600	-1.754%	5	2,359	+16.071%
2026-05-28	0.5700	0.5700	0.5700	0.5700	+1.786%	5	2,359	+14.035%
2026-05-27	0.6200	0.6200	0.4500	0.5600	+9.804%	39	2,359	+16.071%
2026-05-22	0.5300	0.5300	0.5100	0.5100	0.000%	14	2,386	+27.451%
2026-05-21	0.5100	0.5500	0.5100	0.5100	+2.000%	15	2,391	+27.451%
2026-05-20	0.4800	0.5600	0.4800	0.5000	+2.041%	20	2,391	+30.000%
2026-05-19	0.4300	0.5300	0.4300	0.4900	+19.512%	29	2,388	+32.653%
2026-05-18	0.4600	0.4600	0.3600	0.4100	-12.766%	55	2,388	+58.537%
2026-05-15	0.5300	0.5300	0.4600	0.4700	-18.966%	107	2,388	+38.298%
2026-05-14	0.5400	0.5800	0.5400	0.5800	+1.754%	363	2,367	+12.069%
2026-05-13	0.5500	0.5700	0.5200	0.5700	-5.000%	30	2,664	+14.035%
2026-05-12	0.5800	0.6100	0.5800	0.6000	+5.263%	11	2,664	+8.333%
2026-05-11	0.6000	0.6100	0.5500	0.5700	+9.615%	343	2,664	+14.035%
2026-05-08	0.5500	0.5500	0.5200	0.5200	-5.455%	2	2,701	+25.000%
2026-05-07	0.5400	0.5700	0.5400	0.5500	-8.333%	15	2,699	+18.182%
2026-05-06	0.6000	0.6000	0.6000	0.6000	-1.639%	1	2,695	+8.333%
2026-05-05	0.5600	0.6100	0.5600	0.6100	0.000%	22	2,694	+6.557%
2026-05-04	0.7200	0.7200	0.6000	0.6100	-6.154%	9	2,694	+6.557%
2026-04-30	0.6500	0.6500	0.6500	0.6500	0.000%	5	2,693	0.000%
2026-04-29	0.6500	0.6500	0.6500	0.6500	-5.797%	25	2,688	0.000%
2026-04-28	0.8900	0.8900	0.6800	0.6900	-12.658%	43	2,688	-5.797%
2026-04-27	0.7900	0.7900	0.7900	0.7900	-9.195%	5	2,650	-17.722%
2026-04-24	0.8700	0.8700	0.8700	0.8700	+20.833%	10	2,650	-25.287%
2026-04-23	0.7600	0.7800	0.7200	0.7200	-7.692%	13	2,650	-9.722%
2026-04-22	0.8900	0.8900	0.7800	0.7800	-12.360%	101	2,638	-16.667%
2026-04-21	1.0000	1.0000	0.8900	0.8900	-12.745%	112	2,527	-26.966%
2026-04-20	0.9800	1.0400	0.9800	1.0200	+8.511%	14	2,527	-36.275%
2026-04-17	0.9000	0.9400	0.9000	0.9400	+4.444%	18	2,522	-30.851%
2026-04-16	0.9500	0.9500	0.9000	0.9000	-2.174%	119	2,532	-27.778%
2026-04-14	0.9200	0.9200	0.9200	0.9200	-5.155%	13	2,427	-29.348%
2026-04-13	0.9700	0.9700	0.9700	0.9700	+14.118%	1	2,427	-32.990%
2026-04-10	0.8500	0.8500	0.8500	0.8500	-9.574%	10	2,426	-23.529%
2026-04-09	0.9500	0.9500	0.9400	0.9400	-4.082%	90	2,426	-30.851%
2026-04-08	0.9500	0.9800	0.9000	0.9800	+15.294%	163	2,349	-33.673%
2026-04-07	0.9000	0.9000	0.8500	0.8500	-29.752%	25	2,186	-23.529%
2026-04-06	1.2100	1.2100	1.2100	1.2100	-10.370%	8	2,211	-46.281%
2026-04-02	1.4500	1.4700	1.3500	1.3500	-2.878%	107	2,128	-51.852%
2026-04-01	1.3000	1.4200	1.3000	1.3900	+9.449%	28	2,128	-53.237%
2026-03-31	1.3200	1.3200	1.2300	1.2700	+4.098%	64	2,123	-48.819%
2026-03-30	1.1800	1.2200	1.1800	1.2200	+3.390%	13	2,132	-46.721%
2026-03-27	1.2500	1.2500	1.1800	1.1800	+1.724%	12	2,132	-44.915%
2026-03-26	1.1600	1.1600	1.1600	1.1600	+1.754%	1	2,132	-43.966%
2026-03-25	1.1000	1.1400	1.0400	1.1400	+18.750%	22	2,132	-42.982%
2026-03-23	0.9900	0.9900	0.9400	0.9600	-8.571%	194	2,126	-32.292%
2026-03-20	1.2400	1.2400	1.0500	1.0500	-16.667%	13	1,991	-38.095%
2026-03-19	1.2200	1.2600	1.1500	1.2600	+13.514%	23	1,995	-48.413%
2026-03-18	1.1000	1.1900	0.9800	1.1100	-3.478%	38	1,995	-41.441%
2026-03-17	1.1000	1.1800	1.0200	1.1500	+18.557%	160	1,984	-43.478%
2026-03-13	1.1700	1.1700	0.9700	0.9700	-11.009%	153	1,923	-32.990%
2026-03-12	1.0500	1.1200	1.0400	1.0900	-6.034%	341	1,833	-40.367%
2026-03-11	1.1600	1.1600	1.1200	1.1600	+3.571%	208	1,492	-43.966%
2026-03-10	1.1200	1.1300	1.0700	1.1200	+2.752%	137	1,291	-41.964%
2026-03-09	0.9900	1.0900	0.9900	1.0900	+4.808%	9	1,289	-40.367%
2026-03-06	1.0400	1.0400	1.0400	1.0400	+7.216%	2	1,285	-37.500%
2026-03-05	0.9000	0.9700	0.9000	0.9700	+1.042%	212	1,285	-32.990%
2026-03-04	0.9900	0.9900	0.9400	0.9600	-11.111%	1,074	1,073	-32.292%
2026-03-02	1.0500	1.0800	1.0500	1.0800	-7.692%	5	10	-39.815%
2026-02-27	1.1500	1.1700	1.1500	1.1700	+19.388%	4	5	-44.444%
2026-02-26	0.9800	0.9800	0.9800	0.9800	0.000%	1	0	-33.673%