PFE270319C00032000
PFE Mar 19 2027 32.00 Call
optionOPRA
EODOct 6, 2026
0.40USD-2.439%(-0.01)16Vol5,875OI
PFE270319C00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.4500 | 0.4500 | 0.3900 | 0.4000 | -2.439% | 16 | 5,871 | 0.000% |
| 2026-10-05 | 0.4500 | 0.4500 | 0.3700 | 0.4100 | -10.870% | 1,163 | 6,391 | -2.439% |
| 2026-10-02 | 0.5700 | 0.5700 | 0.4600 | 0.4600 | -23.333% | 52 | 6,394 | -13.043% |
| 2026-10-01 | 0.6000 | 0.6600 | 0.6000 | 0.6000 | -21.053% | 14 | 6,394 | -33.333% |
| 2026-09-30 | 0.7600 | 0.7800 | 0.7400 | 0.7600 | +5.556% | 101 | 6,349 | -47.368% |
| 2026-09-29 | 0.6800 | 0.7200 | 0.6400 | 0.7200 | -1.370% | 22 | 6,343 | -44.444% |
| 2026-09-28 | 0.6800 | 0.7500 | 0.6800 | 0.7300 | +4.286% | 49 | 6,304 | -45.205% |
| 2026-09-25 | 0.6400 | 0.7000 | 0.6400 | 0.7000 | +2.941% | 98 | 6,276 | -42.857% |
| 2026-09-24 | 0.8100 | 0.8200 | 0.6800 | 0.6800 | +13.333% | 120 | 6,202 | -41.176% |
| 2026-09-23 | 0.5600 | 0.6200 | 0.5600 | 0.6000 | +3.448% | 240 | 6,074 | -33.333% |
| 2026-09-22 | 0.5400 | 0.5800 | 0.5400 | 0.5800 | +7.407% | 24 | 6,064 | -31.034% |
| 2026-09-21 | 0.5200 | 0.5700 | 0.5000 | 0.5400 | +1.887% | 331 | 6,068 | -25.926% |
| 2026-09-18 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | -24.286% | 18 | 6,068 | -24.528% |
| 2026-09-17 | 0.6000 | 0.7000 | 0.5900 | 0.7000 | +37.255% | 25 | 6,063 | -42.857% |
| 2026-09-16 | 0.5700 | 0.6000 | 0.5100 | 0.5100 | -12.069% | 164 | 6,098 | -21.569% |
| 2026-09-15 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -6.452% | 40 | 6,098 | -31.034% |
| 2026-09-14 | 0.6700 | 0.6700 | 0.6000 | 0.6200 | +1.639% | 139 | 6,037 | -35.484% |
| 2026-09-11 | 0.6400 | 0.6400 | 0.5800 | 0.6100 | +5.172% | 178 | 5,882 | -34.426% |
| 2026-09-10 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | -13.433% | 85 | 5,839 | -31.034% |
| 2026-09-09 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | -1.471% | 42 | 5,797 | -40.299% |
| 2026-09-08 | 0.6900 | 0.7200 | 0.6700 | 0.6800 | -17.073% | 73 | 5,780 | -41.176% |
| 2026-09-04 | 0.8200 | 0.8500 | 0.8200 | 0.8200 | -8.889% | 298 | 5,957 | -51.220% |
| 2026-09-03 | 1.0300 | 1.0500 | 0.8800 | 0.9000 | -10.891% | 111 | 5,919 | -55.556% |
| 2026-09-02 | 1.0000 | 1.0100 | 0.9300 | 1.0100 | +16.092% | 142 | 5,917 | -60.396% |
| 2026-09-01 | 0.9500 | 0.9500 | 0.8700 | 0.8700 | -1.136% | 62 | 5,910 | -54.023% |
| 2026-08-31 | 0.6800 | 0.8800 | 0.6500 | 0.8800 | +27.536% | 55 | 5,913 | -54.545% |
| 2026-08-28 | 0.6900 | 0.7300 | 0.6900 | 0.6900 | -4.167% | 11 | 5,913 | -42.029% |
| 2026-08-27 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -12.195% | 21 | 5,906 | -44.444% |
| 2026-08-26 | 0.8600 | 0.8800 | 0.8200 | 0.8200 | -4.651% | 24 | 5,905 | -51.220% |
| 2026-08-25 | 0.7700 | 0.9200 | 0.7700 | 0.8600 | +14.667% | 134 | 5,986 | -53.488% |
| 2026-08-24 | 0.7700 | 0.8100 | 0.7400 | 0.7500 | -5.063% | 10 | 5,988 | -46.667% |
| 2026-08-21 | 0.7600 | 0.9000 | 0.7600 | 0.7900 | +21.538% | 39 | 6,014 | -49.367% |
| 2026-08-20 | 0.7300 | 0.7600 | 0.6500 | 0.6500 | -8.451% | 898 | 5,237 | -38.462% |
| 2026-08-19 | 0.5600 | 0.8800 | 0.5300 | 0.7100 | +44.898% | 3,128 | 2,661 | -43.662% |
| 2026-08-18 | 0.5000 | 0.5000 | 0.4400 | 0.4900 | +16.667% | 90 | 2,658 | -18.367% |
| 2026-08-17 | 0.4000 | 0.4400 | 0.4000 | 0.4200 | +2.439% | 27 | 2,647 | -4.762% |
| 2026-08-14 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | +2.500% | 5 | 2,648 | -2.439% |
| 2026-08-13 | 0.3700 | 0.4400 | 0.3700 | 0.4000 | +17.647% | 17 | 2,633 | 0.000% |
| 2026-08-12 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -15.000% | 22 | 2,613 | +17.647% |
| 2026-08-11 | 0.4800 | 0.5000 | 0.4000 | 0.4000 | -16.667% | 9 | 2,608 | 0.000% |
| 2026-08-10 | 0.4300 | 0.5000 | 0.4300 | 0.4800 | +17.073% | 134 | 2,637 | -16.667% |
| 2026-08-07 | 0.3500 | 0.4500 | 0.3500 | 0.4100 | +13.889% | 45 | 2,629 | -2.439% |
| 2026-08-06 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +16.129% | 180 | 2,629 | +11.111% |
| 2026-08-05 | 0.3000 | 0.3100 | 0.2700 | 0.3100 | +14.815% | 10 | 2,628 | +29.032% |
| 2026-08-04 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +17.391% | 1 | 2,628 | +48.148% |
| 2026-08-03 | 0.2800 | 0.2800 | 0.2300 | 0.2300 | -4.167% | 32 | 2,627 | +73.913% |
| 2026-07-30 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -17.241% | 10 | 2,627 | +66.667% |
| 2026-07-28 | 0.2900 | 0.2900 | 0.2700 | 0.2900 | +26.087% | 267 | 2,867 | +37.931% |
| 2026-07-23 | 0.2100 | 0.2300 | 0.2000 | 0.2300 | +4.545% | 3 | 2,867 | +73.913% |
| 2026-07-22 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.000% | 75 | 2,942 | +81.818% |
| 2026-07-21 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.000% | 20 | 2,922 | +81.818% |
| 2026-07-20 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -15.385% | 1 | 2,923 | +81.818% |
| 2026-07-17 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.000% | 49 | 2,874 | +53.846% |
| 2026-07-16 | 0.2400 | 0.3000 | 0.2300 | 0.2600 | +13.043% | 110 | 2,975 | +53.846% |
| 2026-07-15 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | +9.524% | 27 | 2,989 | +73.913% |
| 2026-07-13 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +10.526% | 4 | 2,985 | +90.476% |
| 2026-07-10 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 1 | 2,985 | +110.526% |
| 2026-07-08 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +18.750% | 3 | 2,985 | +110.526% |
| 2026-07-06 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | -20.000% | 32 | 2,953 | +150.000% |
| 2026-07-02 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | +25.000% | 56 | 2,898 | +100.000% |
| 2026-07-01 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | +14.286% | 71 | 2,837 | +150.000% |
| 2026-06-30 | 0.1800 | 0.2000 | 0.1400 | 0.1400 | -26.316% | 63 | 2,774 | +185.714% |
| 2026-06-29 | 0.2000 | 0.2300 | 0.1900 | 0.1900 | +5.556% | 182 | 2,620 | +110.526% |
| 2026-06-26 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 2 | 2,618 | +122.222% |
| 2026-06-25 | 0.1900 | 0.2200 | 0.1700 | 0.1800 | -5.263% | 79 | 2,578 | +122.222% |
| 2026-06-24 | 0.2300 | 0.2700 | 0.1800 | 0.1900 | -32.143% | 376 | 2,380 | +110.526% |
| 2026-06-22 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | -22.222% | 6 | 2,379 | +42.857% |
| 2026-06-18 | 0.3100 | 0.3800 | 0.3100 | 0.3600 | -18.182% | 34 | 2,378 | +11.111% |
| 2026-06-17 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -2.222% | 1 | 2,378 | -9.091% |
| 2026-06-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -4.255% | 31 | 2,347 | -11.111% |
| 2026-06-15 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -6.000% | 50 | 2,347 | -14.894% |
| 2026-06-12 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 1 | 2,346 | -20.000% |
| 2026-06-11 | 0.4600 | 0.5200 | 0.4600 | 0.5200 | +18.182% | 9 | 2,340 | -23.077% |
| 2026-06-10 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -2.222% | 3 | 2,340 | -9.091% |
| 2026-06-09 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -2.174% | 30 | 2,340 | -11.111% |
| 2026-06-08 | 0.5200 | 0.5400 | 0.4600 | 0.4600 | -14.815% | 5 | 2,337 | -13.043% |
| 2026-06-05 | 0.5400 | 0.5400 | 0.4800 | 0.5400 | +10.204% | 27 | 2,361 | -25.926% |
| 2026-06-04 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | +4.255% | 5 | 2,360 | -18.367% |
| 2026-06-03 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +14.634% | 7 | 2,359 | -14.894% |
| 2026-06-02 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -26.786% | 100 | 2,359 | -2.439% |
| 2026-05-29 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -1.754% | 5 | 2,359 | -28.571% |
| 2026-05-28 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +1.786% | 5 | 2,359 | -29.825% |
| 2026-05-27 | 0.6200 | 0.6200 | 0.4500 | 0.5600 | +9.804% | 39 | 2,386 | -28.571% |
| 2026-05-22 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.000% | 14 | 2,391 | -21.569% |
| 2026-05-21 | 0.5100 | 0.5500 | 0.5100 | 0.5100 | +2.000% | 15 | 2,388 | -21.569% |
| 2026-05-20 | 0.4800 | 0.5600 | 0.4800 | 0.5000 | +2.041% | 20 | 2,388 | -20.000% |
| 2026-05-19 | 0.4300 | 0.5300 | 0.4300 | 0.4900 | +19.512% | 29 | 2,388 | -18.367% |
| 2026-05-18 | 0.4600 | 0.4600 | 0.3600 | 0.4100 | -12.766% | 55 | 2,337 | -2.439% |
| 2026-05-15 | 0.5300 | 0.5300 | 0.4600 | 0.4700 | -18.966% | 107 | 2,367 | -14.894% |
| 2026-05-14 | 0.5400 | 0.5800 | 0.5400 | 0.5800 | +1.754% | 363 | 2,670 | -31.034% |
| 2026-05-13 | 0.5500 | 0.5700 | 0.5200 | 0.5700 | -5.000% | 30 | 2,664 | -29.825% |
| 2026-05-12 | 0.5800 | 0.6100 | 0.5800 | 0.6000 | +5.263% | 11 | 2,663 | -33.333% |
| 2026-05-11 | 0.6000 | 0.6100 | 0.5500 | 0.5700 | +9.615% | 343 | 2,701 | -29.825% |
| 2026-05-08 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | -5.455% | 2 | 2,699 | -23.077% |
| 2026-05-07 | 0.5400 | 0.5700 | 0.5400 | 0.5500 | -8.333% | 15 | 2,695 | -27.273% |
| 2026-05-06 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -1.639% | 1 | 2,694 | -33.333% |
| 2026-05-05 | 0.5600 | 0.6100 | 0.5600 | 0.6100 | 0.000% | 22 | 2,694 | -34.426% |
| 2026-05-04 | 0.7200 | 0.7200 | 0.6000 | 0.6100 | -6.154% | 9 | 2,693 | -34.426% |
| 2026-04-30 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 5 | 2,688 | -38.462% |
| 2026-04-29 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -5.797% | 25 | 2,688 | -38.462% |
| 2026-04-28 | 0.8900 | 0.8900 | 0.6800 | 0.6900 | -12.658% | 43 | 2,650 | -42.029% |
| 2026-04-27 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -9.195% | 5 | 2,650 | -49.367% |
| 2026-04-24 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +20.833% | 10 | 2,650 | -54.023% |
| 2026-04-23 | 0.7600 | 0.7800 | 0.7200 | 0.7200 | -7.692% | 13 | 2,638 | -44.444% |
| 2026-04-22 | 0.8900 | 0.8900 | 0.7800 | 0.7800 | -12.360% | 101 | 2,638 | -48.718% |
| 2026-04-21 | 1.0000 | 1.0000 | 0.8900 | 0.8900 | -12.745% | 112 | 2,527 | -55.056% |
| 2026-04-20 | 0.9800 | 1.0400 | 0.9800 | 1.0200 | +8.511% | 14 | 2,522 | -60.784% |
| 2026-04-17 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | +4.444% | 18 | 2,532 | -57.447% |
| 2026-04-16 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | -2.174% | 119 | 2,427 | -55.556% |
| 2026-04-14 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -5.155% | 13 | 2,427 | -56.522% |
| 2026-04-13 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +14.118% | 1 | 2,426 | -58.763% |
| 2026-04-10 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -9.574% | 10 | 2,426 | -52.941% |
| 2026-04-09 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | -4.082% | 90 | 2,426 | -57.447% |
| 2026-04-08 | 0.9500 | 0.9800 | 0.9000 | 0.9800 | +15.294% | 163 | 2,349 | -59.184% |
| 2026-04-07 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | -29.752% | 25 | 2,186 | -52.941% |
| 2026-04-06 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -10.370% | 8 | 2,211 | -66.942% |
| 2026-04-02 | 1.4500 | 1.4700 | 1.3500 | 1.3500 | -2.878% | 107 | 2,128 | -70.370% |
| 2026-04-01 | 1.3000 | 1.4200 | 1.3000 | 1.3900 | +9.449% | 28 | 2,128 | -71.223% |
| 2026-03-31 | 1.3200 | 1.3200 | 1.2300 | 1.2700 | +4.098% | 64 | 2,123 | -68.504% |
| 2026-03-30 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | +3.390% | 13 | 2,132 | -67.213% |
| 2026-03-27 | 1.2500 | 1.2500 | 1.1800 | 1.1800 | +1.724% | 12 | 2,132 | -66.102% |
| 2026-03-26 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +1.754% | 1 | 2,132 | -65.517% |
| 2026-03-25 | 1.1000 | 1.1400 | 1.0400 | 1.1400 | +18.750% | 22 | 2,132 | -64.912% |
| 2026-03-23 | 0.9900 | 0.9900 | 0.9400 | 0.9600 | -8.571% | 194 | 2,126 | -58.333% |
| 2026-03-20 | 1.2400 | 1.2400 | 1.0500 | 1.0500 | -16.667% | 13 | 1,991 | -61.905% |
| 2026-03-19 | 1.2200 | 1.2600 | 1.1500 | 1.2600 | +13.514% | 23 | 1,995 | -68.254% |
| 2026-03-18 | 1.1000 | 1.1900 | 0.9800 | 1.1100 | -3.478% | 38 | 1,995 | -63.964% |
| 2026-03-17 | 1.1000 | 1.1800 | 1.0200 | 1.1500 | +18.557% | 160 | 1,984 | -65.217% |
| 2026-03-13 | 1.1700 | 1.1700 | 0.9700 | 0.9700 | -11.009% | 153 | 1,923 | -58.763% |
| 2026-03-12 | 1.0500 | 1.1200 | 1.0400 | 1.0900 | -6.034% | 341 | 1,833 | -63.303% |
| 2026-03-11 | 1.1600 | 1.1600 | 1.1200 | 1.1600 | +3.571% | 208 | 1,492 | -65.517% |
| 2026-03-10 | 1.1200 | 1.1300 | 1.0700 | 1.1200 | +2.752% | 137 | 1,291 | -64.286% |
| 2026-03-09 | 0.9900 | 1.0900 | 0.9900 | 1.0900 | +4.808% | 9 | 1,289 | -63.303% |
| 2026-03-06 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +7.216% | 2 | 1,285 | -61.538% |
| 2026-03-05 | 0.9000 | 0.9700 | 0.9000 | 0.9700 | +1.042% | 212 | 1,285 | -58.763% |
| 2026-03-04 | 0.9900 | 0.9900 | 0.9400 | 0.9600 | -11.111% | 1,074 | 1,073 | -58.333% |
| 2026-03-02 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | -7.692% | 5 | 10 | -62.963% |
| 2026-02-27 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | +19.388% | 4 | 5 | -65.812% |
| 2026-02-26 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.000% | 1 | 0 | -59.184% |