PFE270319C00035000
PFE Mar 19 2027 35.00 Call
optionOPRA
EODOct 5, 2026
0.16USD-20.000%(-0.04)371Vol8,045OI
PFE270319C00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | -20.000% | 371 | 8,150 | 0.000% |
| 2026-10-02 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | -33.333% | 100 | 8,150 | -20.000% |
| 2026-09-30 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | -3.226% | 68 | 8,125 | -46.667% |
| 2026-09-29 | 0.3000 | 0.3100 | 0.2800 | 0.3100 | -3.125% | 39 | 8,106 | -48.387% |
| 2026-09-28 | 0.3000 | 0.3300 | 0.2900 | 0.3200 | +6.667% | 339 | 7,805 | -50.000% |
| 2026-09-25 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 20 | 7,785 | -46.667% |
| 2026-09-24 | 0.2900 | 0.3200 | 0.2900 | 0.2900 | +11.538% | 5 | 7,781 | -44.828% |
| 2026-09-23 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | +8.333% | 32 | 7,752 | -38.462% |
| 2026-09-22 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.000% | 4 | 7,751 | -33.333% |
| 2026-09-21 | 0.2200 | 0.2500 | 0.2200 | 0.2400 | +14.286% | 121 | 7,733 | -33.333% |
| 2026-09-18 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | -16.000% | 52 | 7,685 | -23.810% |
| 2026-09-17 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | -7.407% | 11 | 7,674 | -36.000% |
| 2026-09-16 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -3.571% | 2 | 7,674 | -40.741% |
| 2026-09-15 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.000% | 40 | 7,674 | -42.857% |
| 2026-09-14 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.000% | 1 | 7,674 | -42.857% |
| 2026-09-11 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | +3.704% | 4 | 7,671 | -42.857% |
| 2026-09-10 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -15.625% | 80 | 7,671 | -40.741% |
| 2026-09-09 | 0.2800 | 0.3200 | 0.2800 | 0.3200 | -3.030% | 68 | 7,653 | -50.000% |
| 2026-09-08 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | -13.158% | 38 | 7,653 | -51.515% |
| 2026-09-04 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | -5.000% | 27 | 7,649 | -57.895% |
| 2026-09-03 | 0.4700 | 0.4700 | 0.4000 | 0.4000 | -16.667% | 5 | 7,647 | -60.000% |
| 2026-09-02 | 0.4300 | 0.4900 | 0.4300 | 0.4800 | +17.073% | 52 | 7,626 | -66.667% |
| 2026-09-01 | 0.4800 | 0.5000 | 0.4100 | 0.4100 | +2.500% | 30 | 7,610 | -60.976% |
| 2026-08-31 | 0.3600 | 0.4100 | 0.3400 | 0.4000 | +21.212% | 64 | 7,587 | -60.000% |
| 2026-08-28 | 0.3400 | 0.3500 | 0.3000 | 0.3300 | -8.333% | 246 | 7,647 | -51.515% |
| 2026-08-27 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -10.000% | 6 | 7,646 | -55.556% |
| 2026-08-26 | 0.4000 | 0.4400 | 0.3900 | 0.4000 | -4.762% | 41 | 7,642 | -60.000% |
| 2026-08-25 | 0.3800 | 0.4500 | 0.3800 | 0.4200 | +13.514% | 28 | 7,639 | -61.905% |
| 2026-08-24 | 0.4000 | 0.4400 | 0.3500 | 0.3700 | -2.632% | 85 | 7,607 | -56.757% |
| 2026-08-21 | 0.3000 | 0.4200 | 0.3000 | 0.3800 | +8.571% | 3,047 | 4,886 | -57.895% |
| 2026-08-20 | 0.3300 | 0.3800 | 0.3300 | 0.3500 | -10.256% | 250 | 4,765 | -54.286% |
| 2026-08-19 | 0.2400 | 0.4000 | 0.2400 | 0.3900 | +95.000% | 389 | 4,693 | -58.974% |
| 2026-08-18 | 0.2100 | 0.2200 | 0.2000 | 0.2000 | +25.000% | 47 | 4,669 | -20.000% |
| 2026-08-17 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 1 | 4,669 | 0.000% |
| 2026-08-13 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | +33.333% | 18 | 4,669 | 0.000% |
| 2026-08-12 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | -33.333% | 120 | 4,689 | +33.333% |
| 2026-08-11 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 3 | 4,692 | -11.111% |
| 2026-08-10 | 0.2000 | 0.2200 | 0.2000 | 0.2000 | +53.846% | 35 | 4,661 | -20.000% |
| 2026-07-31 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +8.333% | 1 | 4,661 | +23.077% |
| 2026-07-29 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 45 | 4,661 | +33.333% |
| 2026-07-17 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | +7.692% | 30 | 4,661 | +14.286% |
| 2026-07-16 | 0.1400 | 0.1400 | 0.1100 | 0.1300 | +8.333% | 21 | 4,663 | +23.077% |
| 2026-07-15 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | +9.091% | 14 | 4,677 | +33.333% |
| 2026-07-13 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 2 | 4,676 | +45.455% |
| 2026-07-10 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | +57.143% | 38 | 4,694 | +45.455% |
| 2026-07-08 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -30.000% | 15 | 4,679 | +128.571% |
| 2026-07-07 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -37.500% | 1 | 4,679 | +60.000% |
| 2026-07-02 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +60.000% | 1 | 4,679 | 0.000% |
| 2026-06-30 | 0.1000 | 0.1000 | 0.0800 | 0.1000 | -9.091% | 12 | 4,688 | +60.000% |
| 2026-06-29 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +37.500% | 1 | 4,688 | +45.455% |
| 2026-06-25 | 0.1400 | 0.1400 | 0.0800 | 0.0800 | -20.000% | 4 | 4,691 | +100.000% |
| 2026-06-24 | 0.1400 | 0.1400 | 0.1000 | 0.1000 | -16.667% | 17 | 4,674 | +60.000% |
| 2026-06-23 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 6 | 4,668 | +33.333% |
| 2026-06-22 | 0.1500 | 0.1500 | 0.1100 | 0.1300 | -31.579% | 41 | 4,632 | +23.077% |
| 2026-06-16 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | -17.391% | 4,373 | 879 | -15.789% |
| 2026-06-15 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -14.815% | 1 | 879 | -30.435% |
| 2026-06-12 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +12.500% | 93 | 786 | -40.741% |
| 2026-06-11 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | +9.091% | 6 | 786 | -33.333% |
| 2026-06-10 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 7 | 785 | -27.273% |
| 2026-06-08 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -7.407% | 10 | 775 | -36.000% |
| 2026-06-05 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +3.846% | 2 | 773 | -40.741% |
| 2026-06-04 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.000% | 4 | 770 | -38.462% |
| 2026-06-01 | 0.3100 | 0.3100 | 0.2500 | 0.2600 | -21.212% | 13 | 766 | -38.462% |
| 2026-05-28 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | +17.857% | 4 | 766 | -51.515% |
| 2026-05-27 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +12.000% | 10 | 776 | -42.857% |
| 2026-05-22 | 0.2800 | 0.2800 | 0.2400 | 0.2500 | -7.407% | 16 | 786 | -36.000% |
| 2026-05-21 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | -3.571% | 10 | 789 | -40.741% |
| 2026-05-20 | 0.2200 | 0.2800 | 0.2200 | 0.2800 | +7.692% | 73 | 746 | -42.857% |
| 2026-05-19 | 0.2500 | 0.2800 | 0.2500 | 0.2600 | +30.000% | 48 | 718 | -38.462% |
| 2026-05-18 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | -16.667% | 7 | 718 | -20.000% |
| 2026-05-15 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -11.111% | 2 | 716 | -33.333% |
| 2026-05-14 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | -10.000% | 8 | 711 | -40.741% |
| 2026-05-13 | 0.2600 | 0.3000 | 0.2600 | 0.3000 | -6.250% | 109 | 808 | -46.667% |
| 2026-05-12 | 0.3500 | 0.3500 | 0.2800 | 0.3200 | -15.789% | 13 | 797 | -50.000% |
| 2026-05-11 | 0.3300 | 0.3800 | 0.3300 | 0.3800 | +31.034% | 16 | 781 | -57.895% |
| 2026-05-08 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -3.333% | 15 | 771 | -44.828% |
| 2026-05-06 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 10 | 771 | -46.667% |
| 2026-05-04 | 0.3400 | 0.3500 | 0.3200 | 0.3500 | 0.000% | 111 | 676 | -54.286% |
| 2026-04-30 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -22.222% | 6 | 676 | -54.286% |
| 2026-04-28 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 5 | 681 | -64.444% |
| 2026-04-24 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | +21.622% | 6 | 687 | -64.444% |
| 2026-04-23 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -7.500% | 10 | 687 | -56.757% |
| 2026-04-22 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | -27.273% | 12 | 677 | -60.000% |
| 2026-04-20 | 0.5500 | 0.5500 | 0.5200 | 0.5500 | +5.769% | 62 | 721 | -70.909% |
| 2026-04-17 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -5.455% | 1 | 721 | -69.231% |
| 2026-04-16 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +10.000% | 3 | 721 | -70.909% |
| 2026-04-09 | 0.4900 | 0.5200 | 0.4900 | 0.5000 | +19.048% | 106 | 721 | -68.000% |
| 2026-04-08 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -14.286% | 2 | 622 | -61.905% |
| 2026-04-07 | 0.4900 | 0.5200 | 0.4900 | 0.4900 | -20.968% | 3 | 622 | -67.347% |
| 2026-04-06 | 0.7000 | 0.7000 | 0.6200 | 0.6200 | -18.421% | 54 | 624 | -74.194% |
| 2026-04-02 | 0.7700 | 0.8200 | 0.7600 | 0.7600 | -2.564% | 194 | 467 | -78.947% |
| 2026-04-01 | 0.7200 | 0.7800 | 0.6300 | 0.7800 | +9.859% | 77 | 467 | -79.487% |
| 2026-03-31 | 0.7500 | 0.8000 | 0.6800 | 0.7100 | +5.970% | 86 | 403 | -77.465% |
| 2026-03-27 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -4.286% | 10 | 317 | -76.119% |
| 2026-03-26 | 0.6000 | 0.7000 | 0.6000 | 0.7000 | +12.903% | 12 | 317 | -77.143% |
| 2026-03-25 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +1.639% | 10 | 313 | -74.194% |
| 2026-03-24 | 0.5400 | 0.6100 | 0.5400 | 0.6100 | +5.172% | 3 | 313 | -73.770% |
| 2026-03-23 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | -53.226% | 29 | 312 | -72.414% |
| 2026-03-18 | 0.6500 | 1.2400 | 0.6500 | 1.2400 | +72.222% | 2 | 285 | -87.097% |
| 2026-03-17 | 0.6000 | 0.7200 | 0.5600 | 0.7200 | +9.091% | 108 | 284 | -77.778% |
| 2026-03-12 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -1.493% | 1 | 255 | -75.758% |
| 2026-03-11 | 0.6600 | 0.7000 | 0.6600 | 0.6700 | +19.643% | 254 | 254 | -76.119% |
| 2026-03-10 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.000% | 1 | 1 | -71.429% |