PFE270319C00040000
PFE Mar 19 2027 40.00 Call
optionOPRA
EODOct 6, 2026
0.07USD+16.667%(+0.01)7Vol6,767OI
PFE270319C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.0400 | 0.0700 | 0.0400 | 0.0700 | +16.667% | 7 | 6,760 | 0.000% |
| 2026-10-05 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | -14.286% | 294 | 6,719 | +16.667% |
| 2026-10-02 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 10 | 6,709 | 0.000% |
| 2026-10-01 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -22.222% | 1 | 6,710 | 0.000% |
| 2026-09-30 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | -10.000% | 101 | 6,610 | -22.222% |
| 2026-09-28 | 0.0800 | 0.1100 | 0.0800 | 0.1000 | +11.111% | 3 | 6,609 | -30.000% |
| 2026-09-25 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -25.000% | 1 | 6,609 | -22.222% |
| 2026-09-24 | 0.0900 | 0.1200 | 0.0900 | 0.1200 | +50.000% | 1,111 | 5,567 | -41.667% |
| 2026-09-23 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 111 | 5,493 | -12.500% |
| 2026-09-22 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 2 | 5,491 | -12.500% |
| 2026-09-21 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | -18.182% | 82 | 5,416 | -22.222% |
| 2026-09-17 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +22.222% | 33 | 5,383 | -36.364% |
| 2026-09-15 | 0.0800 | 0.0900 | 0.0600 | 0.0900 | -18.182% | 12 | 5,394 | -22.222% |
| 2026-09-14 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 1 | 5,395 | -36.364% |
| 2026-09-11 | 0.0600 | 0.1100 | 0.0600 | 0.1100 | -15.385% | 103 | 5,298 | -36.364% |
| 2026-09-10 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | 0.000% | 2 | 5,296 | -46.154% |
| 2026-09-09 | 0.1200 | 0.1500 | 0.1200 | 0.1300 | +8.333% | 10 | 5,289 | -46.154% |
| 2026-09-08 | 0.1500 | 0.1500 | 0.1100 | 0.1200 | -7.692% | 71 | 5,233 | -41.667% |
| 2026-09-04 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 30 | 5,203 | -46.154% |
| 2026-09-03 | 0.1900 | 0.1900 | 0.1400 | 0.1400 | -6.667% | 16 | 5,214 | -50.000% |
| 2026-09-02 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | +25.000% | 8 | 5,220 | -53.333% |
| 2026-09-01 | 0.2100 | 0.2100 | 0.1200 | 0.1200 | -25.000% | 22 | 5,201 | -41.667% |
| 2026-08-31 | 0.1200 | 0.1600 | 0.1200 | 0.1600 | +33.333% | 10 | 5,200 | -56.250% |
| 2026-08-28 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 26 | 5,224 | -41.667% |
| 2026-08-27 | 0.1400 | 0.1500 | 0.1300 | 0.1500 | -6.250% | 203 | 5,124 | -53.333% |
| 2026-08-26 | 0.1500 | 0.1600 | 0.1300 | 0.1600 | +6.667% | 194 | 5,128 | -56.250% |
| 2026-08-25 | 0.1400 | 0.1700 | 0.1300 | 0.1500 | +15.385% | 146 | 5,143 | -53.333% |
| 2026-08-24 | 0.1400 | 0.1500 | 0.1300 | 0.1300 | -13.333% | 80 | 5,125 | -46.154% |
| 2026-08-21 | 0.1500 | 0.1600 | 0.1100 | 0.1500 | +7.143% | 160 | 5,015 | -53.333% |
| 2026-08-20 | 0.1400 | 0.1500 | 0.1100 | 0.1400 | 0.000% | 62 | 4,999 | -50.000% |
| 2026-08-19 | 0.0800 | 0.1600 | 0.0800 | 0.1400 | +100.000% | 557 | 4,656 | -50.000% |
| 2026-08-18 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | +16.667% | 186 | 4,480 | 0.000% |
| 2026-08-13 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | -14.286% | 10 | 4,480 | +16.667% |
| 2026-08-11 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 1 | 4,479 | 0.000% |
| 2026-08-10 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.000% | 16 | 4,479 | 0.000% |
| 2026-08-07 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +40.000% | 9 | 4,479 | 0.000% |
| 2026-08-06 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 50 | 4,529 | +40.000% |
| 2026-08-05 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 200 | 4,363 | +16.667% |
| 2026-08-03 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | +75.000% | 2 | 4,362 | 0.000% |
| 2026-07-30 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -33.333% | 3 | 4,365 | +75.000% |
| 2026-07-28 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 4 | 4,361 | +16.667% |
| 2026-07-20 | 0.0300 | 0.0600 | 0.0300 | 0.0600 | 0.000% | 24 | 4,346 | +16.667% |
| 2026-07-17 | 0.0600 | 0.0800 | 0.0600 | 0.0600 | 0.000% | 323 | 4,149 | +16.667% |
| 2026-07-16 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 13 | 4,138 | +16.667% |
| 2026-07-15 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -25.000% | 1 | 4,137 | +16.667% |
| 2026-07-14 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | +33.333% | 45 | 4,113 | -12.500% |
| 2026-07-10 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.000% | 26 | 4,100 | +16.667% |
| 2026-07-09 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 1 | 4,099 | +16.667% |
| 2026-07-07 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 5 | 4,095 | +40.000% |
| 2026-07-02 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 4,094 | +40.000% |
| 2026-07-01 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 4,094 | +40.000% |
| 2026-06-30 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 2 | 4,092 | +40.000% |
| 2026-06-29 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 42 | 4,050 | +16.667% |
| 2026-06-26 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -16.667% | 2 | 4,049 | +40.000% |
| 2026-06-25 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +50.000% | 1 | 4,048 | +16.667% |
| 2026-06-24 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -69.231% | 261 | 4,048 | +75.000% |
| 2026-06-22 | 0.0500 | 0.1300 | 0.0500 | 0.1300 | +44.444% | 10 | 4,038 | -46.154% |
| 2026-06-18 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +200.000% | 1 | 4,038 | -22.222% |
| 2026-06-17 | 0.1000 | 0.1000 | 0.0300 | 0.0300 | -70.000% | 4 | 4,040 | +133.333% |
| 2026-06-10 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -23.077% | 24 | 4,040 | -30.000% |
| 2026-06-08 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +8.333% | 10 | 4,035 | -46.154% |
| 2026-06-04 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +20.000% | 4 | 4,031 | -41.667% |
| 2026-06-02 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 10 | 4,031 | -30.000% |
| 2026-06-01 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 96 | 4,031 | -41.667% |
| 2026-05-29 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | -7.143% | 190 | 3,948 | -46.154% |
| 2026-05-28 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | -6.667% | 3 | 3,948 | -50.000% |
| 2026-05-27 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +15.385% | 1 | 3,948 | -53.333% |
| 2026-05-26 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 2 | 3,946 | -46.154% |
| 2026-05-22 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | -7.143% | 24 | 3,933 | -46.154% |
| 2026-05-21 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | -6.667% | 6 | 3,927 | -50.000% |
| 2026-05-20 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +15.385% | 1 | 3,926 | -53.333% |
| 2026-05-19 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +30.000% | 1 | 3,925 | -46.154% |
| 2026-05-18 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 1 | 3,925 | -30.000% |
| 2026-05-15 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 9 | 3,924 | -41.667% |
| 2026-05-14 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | +7.692% | 63 | 3,863 | -50.000% |
| 2026-05-13 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | 0.000% | 25 | 3,839 | -46.154% |
| 2026-05-12 | 0.1800 | 0.1800 | 0.1300 | 0.1300 | -13.333% | 13 | 3,839 | -46.154% |
| 2026-05-11 | 0.1600 | 0.1900 | 0.1400 | 0.1500 | +15.385% | 185 | 3,691 | -53.333% |
| 2026-05-08 | 0.1500 | 0.1700 | 0.1100 | 0.1300 | -18.750% | 155 | 3,569 | -46.154% |
| 2026-05-07 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +23.077% | 20 | 3,569 | -56.250% |
| 2026-05-06 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 7 | 3,569 | -46.154% |
| 2026-05-05 | 0.1200 | 0.1500 | 0.1200 | 0.1500 | -6.250% | 2 | 3,567 | -53.333% |
| 2026-05-04 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | +6.667% | 82 | 3,501 | -56.250% |
| 2026-05-01 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 1 | 3,500 | -53.333% |
| 2026-04-30 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 50 | 3,485 | -53.333% |
| 2026-04-28 | 0.2000 | 0.2000 | 0.1400 | 0.1400 | -12.500% | 3 | 3,485 | -50.000% |
| 2026-04-27 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | +6.667% | 8 | 3,480 | -56.250% |
| 2026-04-23 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -40.000% | 4 | 3,480 | -53.333% |
| 2026-04-21 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +19.048% | 4 | 3,480 | -72.000% |
| 2026-04-20 | 0.2600 | 0.2600 | 0.2000 | 0.2100 | 0.000% | 12 | 3,479 | -66.667% |
| 2026-04-17 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | +16.667% | 5 | 3,478 | -66.667% |
| 2026-04-16 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -10.000% | 1,502 | 2,292 | -61.111% |
| 2026-04-14 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.000% | 14 | 2,287 | -65.000% |
| 2026-04-13 | 0.1600 | 0.2000 | 0.1600 | 0.2000 | +11.111% | 8 | 2,283 | -65.000% |
| 2026-04-09 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.000% | 65 | 2,283 | -61.111% |
| 2026-04-08 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 35 | 2,268 | -61.111% |
| 2026-04-07 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | -47.059% | 20 | 2,283 | -61.111% |
| 2026-04-02 | 0.2700 | 0.3400 | 0.2700 | 0.3400 | +13.333% | 2 | 2,378 | -79.412% |
| 2026-04-01 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | +30.435% | 328 | 2,378 | -76.667% |
| 2026-03-31 | 0.2900 | 0.2900 | 0.2300 | 0.2300 | 0.000% | 39 | 2,122 | -69.565% |
| 2026-03-27 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -14.815% | 1 | 2,101 | -69.565% |
| 2026-03-26 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | +3.846% | 3 | 2,100 | -74.074% |
| 2026-03-24 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | -16.129% | 26 | 2,097 | -73.077% |
| 2026-03-19 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +34.783% | 3 | 2,071 | -77.419% |
| 2026-03-17 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +4.545% | 20 | 2,068 | -69.565% |
| 2026-03-16 | 0.2600 | 0.2600 | 0.1900 | 0.2200 | -8.333% | 469 | 2,048 | -68.182% |
| 2026-03-12 | 0.2300 | 0.2600 | 0.2300 | 0.2400 | -11.111% | 670 | 1,605 | -70.833% |
| 2026-03-11 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | -28.947% | 414 | 935 | -74.074% |
| 2026-03-09 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +80.952% | 1 | 521 | -81.579% |
| 2026-03-05 | 0.2500 | 0.2500 | 0.2100 | 0.2100 | -16.000% | 466 | 520 | -66.667% |
| 2026-03-02 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 60 | 62 | -72.000% |
| 2026-02-27 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 2 | 2 | -72.000% |