Dark

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

EOD

Jul 6, 2026

0.1600-20.000%(-0.0400)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.1700	0.1700	0.1600	0.1600	-20.000%	32	2,985	0.000%
2026-07-02	0.1900	0.2000	0.1900	0.2000	+25.000%	56	2,898	-20.000%
2026-07-01	0.1800	0.1800	0.1600	0.1600	+14.286%	71	2,898	0.000%
2026-06-30	0.1800	0.2000	0.1400	0.1400	-26.316%	63	2,837	+14.286%
2026-06-29	0.2000	0.2300	0.1900	0.1900	+5.556%	182	2,774	-15.789%
2026-06-26	0.1800	0.1800	0.1800	0.1800	0.000%	2	2,620	-11.111%
2026-06-25	0.1900	0.2200	0.1700	0.1800	-5.263%	79	2,618	-11.111%
2026-06-24	0.2300	0.2700	0.1800	0.1900	-32.143%	376	2,578	-15.789%
2026-06-22	0.2600	0.2800	0.2600	0.2800	-22.222%	6	2,380	-42.857%
2026-06-18	0.3100	0.3800	0.3100	0.3600	-18.182%	34	2,378	-55.556%
2026-06-17	0.4400	0.4400	0.4400	0.4400	-2.222%	1	2,378	-63.636%
2026-06-16	0.4500	0.4500	0.4500	0.4500	-4.255%	31	2,378	-64.444%
2026-06-15	0.4700	0.4700	0.4700	0.4700	-6.000%	50	2,346	-65.957%
2026-06-12	0.5000	0.5000	0.5000	0.5000	-3.846%	1	2,346	-68.000%
2026-06-11	0.4600	0.5200	0.4600	0.5200	+18.182%	9	2,346	-69.231%
2026-06-10	0.4400	0.4400	0.4400	0.4400	-2.222%	3	2,340	-63.636%
2026-06-09	0.4500	0.4500	0.4500	0.4500	-2.174%	30	2,340	-64.444%
2026-06-08	0.5200	0.5400	0.4600	0.4600	-14.815%	5	2,340	-65.217%
2026-06-05	0.5400	0.5400	0.4800	0.5400	+10.204%	27	2,337	-70.370%
2026-06-04	0.5000	0.5000	0.4900	0.4900	+4.255%	5	2,361	-67.347%
2026-06-03	0.4700	0.4700	0.4700	0.4700	+14.634%	7	2,360	-65.957%
2026-06-02	0.4100	0.4100	0.4100	0.4100	-26.786%	100	2,359	-60.976%
2026-05-29	0.5600	0.5600	0.5600	0.5600	-1.754%	5	2,359	-71.429%
2026-05-28	0.5700	0.5700	0.5700	0.5700	+1.786%	5	2,359	-71.930%
2026-05-27	0.6200	0.6200	0.4500	0.5600	+9.804%	39	2,359	-71.429%
2026-05-22	0.5300	0.5300	0.5100	0.5100	0.000%	14	2,386	-68.627%
2026-05-21	0.5100	0.5500	0.5100	0.5100	+2.000%	15	2,391	-68.627%
2026-05-20	0.4800	0.5600	0.4800	0.5000	+2.041%	20	2,391	-68.000%
2026-05-19	0.4300	0.5300	0.4300	0.4900	+19.512%	29	2,388	-67.347%
2026-05-18	0.4600	0.4600	0.3600	0.4100	-12.766%	55	2,388	-60.976%
2026-05-15	0.5300	0.5300	0.4600	0.4700	-18.966%	107	2,388	-65.957%
2026-05-14	0.5400	0.5800	0.5400	0.5800	+1.754%	363	2,367	-72.414%
2026-05-13	0.5500	0.5700	0.5200	0.5700	-5.000%	30	2,664	-71.930%
2026-05-12	0.5800	0.6100	0.5800	0.6000	+5.263%	11	2,664	-73.333%
2026-05-11	0.6000	0.6100	0.5500	0.5700	+9.615%	343	2,664	-71.930%
2026-05-08	0.5500	0.5500	0.5200	0.5200	-5.455%	2	2,701	-69.231%
2026-05-07	0.5400	0.5700	0.5400	0.5500	-8.333%	15	2,699	-70.909%
2026-05-06	0.6000	0.6000	0.6000	0.6000	-1.639%	1	2,695	-73.333%
2026-05-05	0.5600	0.6100	0.5600	0.6100	0.000%	22	2,694	-73.770%
2026-05-04	0.7200	0.7200	0.6000	0.6100	-6.154%	9	2,694	-73.770%
2026-04-30	0.6500	0.6500	0.6500	0.6500	0.000%	5	2,693	-75.385%
2026-04-29	0.6500	0.6500	0.6500	0.6500	-5.797%	25	2,688	-75.385%
2026-04-28	0.8900	0.8900	0.6800	0.6900	-12.658%	43	2,688	-76.812%
2026-04-27	0.7900	0.7900	0.7900	0.7900	-9.195%	5	2,650	-79.747%
2026-04-24	0.8700	0.8700	0.8700	0.8700	+20.833%	10	2,650	-81.609%
2026-04-23	0.7600	0.7800	0.7200	0.7200	-7.692%	13	2,650	-77.778%
2026-04-22	0.8900	0.8900	0.7800	0.7800	-12.360%	101	2,638	-79.487%
2026-04-21	1.0000	1.0000	0.8900	0.8900	-12.745%	112	2,527	-82.022%
2026-04-20	0.9800	1.0400	0.9800	1.0200	+8.511%	14	2,527	-84.314%
2026-04-17	0.9000	0.9400	0.9000	0.9400	+4.444%	18	2,522	-82.979%
2026-04-16	0.9500	0.9500	0.9000	0.9000	-2.174%	119	2,532	-82.222%
2026-04-14	0.9200	0.9200	0.9200	0.9200	-5.155%	13	2,427	-82.609%
2026-04-13	0.9700	0.9700	0.9700	0.9700	+14.118%	1	2,427	-83.505%
2026-04-10	0.8500	0.8500	0.8500	0.8500	-9.574%	10	2,426	-81.176%
2026-04-09	0.9500	0.9500	0.9400	0.9400	-4.082%	90	2,426	-82.979%
2026-04-08	0.9500	0.9800	0.9000	0.9800	+15.294%	163	2,349	-83.673%
2026-04-07	0.9000	0.9000	0.8500	0.8500	-29.752%	25	2,186	-81.176%
2026-04-06	1.2100	1.2100	1.2100	1.2100	-10.370%	8	2,211	-86.777%
2026-04-02	1.4500	1.4700	1.3500	1.3500	-2.878%	107	2,128	-88.148%
2026-04-01	1.3000	1.4200	1.3000	1.3900	+9.449%	28	2,128	-88.489%
2026-03-31	1.3200	1.3200	1.2300	1.2700	+4.098%	64	2,123	-87.402%
2026-03-30	1.1800	1.2200	1.1800	1.2200	+3.390%	13	2,132	-86.885%
2026-03-27	1.2500	1.2500	1.1800	1.1800	+1.724%	12	2,132	-86.441%
2026-03-26	1.1600	1.1600	1.1600	1.1600	+1.754%	1	2,132	-86.207%
2026-03-25	1.1000	1.1400	1.0400	1.1400	+18.750%	22	2,132	-85.965%
2026-03-23	0.9900	0.9900	0.9400	0.9600	-8.571%	194	2,126	-83.333%
2026-03-20	1.2400	1.2400	1.0500	1.0500	-16.667%	13	1,991	-84.762%
2026-03-19	1.2200	1.2600	1.1500	1.2600	+13.514%	23	1,995	-87.302%
2026-03-18	1.1000	1.1900	0.9800	1.1100	-3.478%	38	1,995	-85.586%
2026-03-17	1.1000	1.1800	1.0200	1.1500	+18.557%	160	1,984	-86.087%
2026-03-13	1.1700	1.1700	0.9700	0.9700	-11.009%	153	1,923	-83.505%
2026-03-12	1.0500	1.1200	1.0400	1.0900	-6.034%	341	1,833	-85.321%
2026-03-11	1.1600	1.1600	1.1200	1.1600	+3.571%	208	1,492	-86.207%
2026-03-10	1.1200	1.1300	1.0700	1.1200	+2.752%	137	1,291	-85.714%
2026-03-09	0.9900	1.0900	0.9900	1.0900	+4.808%	9	1,289	-85.321%
2026-03-06	1.0400	1.0400	1.0400	1.0400	+7.216%	2	1,285	-84.615%
2026-03-05	0.9000	0.9700	0.9000	0.9700	+1.042%	212	1,285	-83.505%
2026-03-04	0.9900	0.9900	0.9400	0.9600	-11.111%	1,074	1,073	-83.333%
2026-03-02	1.0500	1.0800	1.0500	1.0800	-7.692%	5	10	-85.185%
2026-02-27	1.1500	1.1700	1.1500	1.1700	+19.388%	4	5	-86.325%
2026-02-26	0.9800	0.9800	0.9800	0.9800	0.000%	1	0	-83.673%