PFE270319P00020000
PFE Mar 19 2027 20.00 Put
optionOPRA
EODOct 6, 2026
0.13USD+30.000%(+0.03)1Vol6,856OI
PFE270319P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +30.000% | 1 | 6,856 | 0.000% |
| 2026-09-28 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 312 | 7,156 | +30.000% |
| 2026-09-25 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +20.000% | 2 | 7,156 | +8.333% |
| 2026-09-24 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +25.000% | 5 | 7,161 | +30.000% |
| 2026-09-22 | 0.1100 | 0.1100 | 0.0800 | 0.0800 | -27.273% | 13 | 7,157 | +62.500% |
| 2026-09-21 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -31.250% | 1 | 7,158 | +18.182% |
| 2026-09-10 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | +33.333% | 2 | 7,157 | -18.750% |
| 2026-09-03 | 0.1500 | 0.1500 | 0.1100 | 0.1200 | 0.000% | 88 | 7,151 | +8.333% |
| 2026-09-01 | 0.1400 | 0.1500 | 0.1100 | 0.1200 | -25.000% | 34 | 7,151 | +8.333% |
| 2026-08-27 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +14.286% | 2 | 7,151 | -18.750% |
| 2026-08-19 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -12.500% | 40 | 7,169 | -7.143% |
| 2026-08-18 | 0.1800 | 0.1900 | 0.1300 | 0.1600 | -5.882% | 121 | 7,168 | -18.750% |
| 2026-08-17 | 0.2000 | 0.2100 | 0.1600 | 0.1700 | -19.048% | 106 | 7,168 | -23.529% |
| 2026-08-11 | 0.2100 | 0.2300 | 0.1900 | 0.2100 | +16.667% | 66 | 7,167 | -38.095% |
| 2026-08-10 | 0.2200 | 0.2200 | 0.1700 | 0.1800 | -21.739% | 109 | 7,183 | -27.778% |
| 2026-08-07 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -11.538% | 20 | 7,163 | -43.478% |
| 2026-08-06 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | -16.129% | 26 | 7,187 | -50.000% |
| 2026-08-04 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -16.216% | 3 | 7,184 | -58.065% |
| 2026-08-03 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +2.778% | 1 | 7,185 | -64.865% |
| 2026-07-31 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | -18.182% | 3 | 7,183 | -63.889% |
| 2026-07-30 | 0.4000 | 0.4400 | 0.4000 | 0.4400 | +18.919% | 311 | 6,873 | -70.455% |
| 2026-07-29 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +15.625% | 11 | 6,883 | -64.865% |
| 2026-07-28 | 0.3900 | 0.3900 | 0.3200 | 0.3200 | -23.810% | 7 | 6,880 | -59.375% |
| 2026-07-27 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -10.638% | 10 | 6,870 | -69.048% |
| 2026-07-23 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +4.444% | 20 | 6,890 | -72.340% |
| 2026-07-20 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -4.255% | 30 | 6,860 | -71.111% |
| 2026-07-17 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -12.963% | 30 | 6,860 | -72.340% |
| 2026-07-14 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -3.571% | 10 | 6,850 | -75.926% |
| 2026-07-09 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -6.667% | 1 | 6,850 | -76.786% |
| 2026-07-08 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 1 | 6,850 | -78.333% |
| 2026-07-07 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -7.692% | 62 | 6,788 | -78.333% |
| 2026-07-06 | 0.6300 | 0.6700 | 0.6300 | 0.6500 | +8.333% | 43 | 6,748 | -80.000% |
| 2026-07-01 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 1 | 6,747 | -78.333% |
| 2026-06-30 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | +9.091% | 15 | 6,732 | -78.333% |
| 2026-06-29 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | -8.333% | 15 | 6,717 | -76.364% |
| 2026-06-26 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -7.692% | 10 | 6,717 | -78.333% |
| 2026-06-25 | 0.5800 | 0.6500 | 0.5800 | 0.6500 | +14.035% | 97 | 6,620 | -80.000% |
| 2026-06-24 | 0.5200 | 0.6400 | 0.5100 | 0.5700 | +14.000% | 64 | 6,556 | -77.193% |
| 2026-06-23 | 0.5200 | 0.5200 | 0.4600 | 0.5000 | +8.696% | 60 | 6,583 | -74.000% |
| 2026-06-22 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | -4.167% | 28 | 6,555 | -71.739% |
| 2026-06-18 | 0.4600 | 0.5300 | 0.4600 | 0.4800 | +14.286% | 169 | 6,392 | -72.917% |
| 2026-06-17 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +7.692% | 1 | 6,392 | -69.048% |
| 2026-06-16 | 0.4100 | 0.4300 | 0.3900 | 0.3900 | +2.632% | 29 | 6,364 | -66.667% |
| 2026-06-15 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -13.636% | 1 | 6,363 | -65.789% |
| 2026-06-12 | 0.3300 | 0.4400 | 0.3300 | 0.4400 | +2.326% | 4 | 6,364 | -70.455% |
| 2026-06-09 | 0.4600 | 0.4800 | 0.4300 | 0.4300 | -29.508% | 53 | 6,385 | -69.767% |
| 2026-06-03 | 0.5600 | 0.6100 | 0.5300 | 0.6100 | +24.490% | 42 | 6,385 | -78.689% |
| 2026-06-02 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -3.922% | 10 | 6,375 | -73.469% |
| 2026-06-01 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +8.511% | 20 | 6,395 | -74.510% |
| 2026-05-29 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | -18.966% | 4 | 6,397 | -72.340% |
| 2026-05-18 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.000% | 22 | 6,375 | -77.586% |
| 2026-05-15 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +3.571% | 3 | 6,372 | -77.586% |
| 2026-05-14 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +7.692% | 5 | 6,367 | -76.786% |
| 2026-05-13 | 0.5700 | 0.5700 | 0.5200 | 0.5200 | -1.887% | 15 | 6,352 | -75.000% |
| 2026-05-11 | 0.5400 | 0.5500 | 0.5300 | 0.5300 | -5.357% | 273 | 6,130 | -75.472% |
| 2026-05-08 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +5.660% | 1 | 6,130 | -76.786% |
| 2026-05-07 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 0.000% | 97 | 6,040 | -75.472% |
| 2026-05-06 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | -10.169% | 21 | 6,019 | -75.472% |
| 2026-05-04 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -4.839% | 69 | 6,012 | -77.966% |
| 2026-04-29 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | +12.727% | 1,530 | 4,556 | -79.032% |
| 2026-04-22 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +7.843% | 5 | 4,551 | -76.364% |
| 2026-04-20 | 0.5100 | 0.5100 | 0.4900 | 0.5100 | -8.929% | 84 | 4,551 | -74.510% |
| 2026-04-17 | 0.5200 | 0.5600 | 0.5000 | 0.5600 | +1.818% | 9 | 4,545 | -76.786% |
| 2026-04-16 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | -3.509% | 4,001 | 544 | -76.364% |
| 2026-04-13 | 0.6100 | 0.6300 | 0.5700 | 0.5700 | -9.524% | 21 | 525 | -77.193% |
| 2026-04-10 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -4.545% | 1 | 525 | -79.365% |
| 2026-04-07 | 0.6000 | 0.6800 | 0.6000 | 0.6600 | +11.864% | 3 | 525 | -80.303% |
| 2026-03-31 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | -1.667% | 82 | 523 | -77.966% |
| 2026-03-30 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | 0.000% | 2 | 523 | -78.333% |
| 2026-03-26 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -15.493% | 83 | 521 | -78.333% |
| 2026-03-24 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +1.429% | 25 | 438 | -81.690% |
| 2026-03-23 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +7.692% | 25 | 438 | -81.429% |
| 2026-03-18 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | -13.333% | 171 | 413 | -80.000% |
| 2026-03-16 | 0.7100 | 0.7500 | 0.7100 | 0.7500 | -1.316% | 5 | 242 | -82.667% |
| 2026-03-13 | 0.7200 | 0.7600 | 0.7100 | 0.7600 | +18.750% | 12 | 239 | -82.895% |
| 2026-03-10 | 0.8000 | 0.8000 | 0.6400 | 0.6400 | 0.000% | 6 | 229 | -79.688% |
| 2026-03-05 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | -8.571% | 277 | 223 | -79.688% |
| 2026-03-04 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 1 | 1 | -81.429% |