PFE270319P00023000
PFE Mar 19 2027 23.00 Put
optionOPRA
EODOct 6, 2026
0.38USD+2.703%(+0.01)189Vol10,376OI
PFE270319P00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.4300 | 0.4300 | 0.3800 | 0.3800 | +2.703% | 189 | 10,321 | 0.000% |
| 2026-10-02 | 0.3300 | 0.3800 | 0.3300 | 0.3700 | +23.333% | 54 | 10,282 | +2.703% |
| 2026-10-01 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 2 | 10,283 | +26.667% |
| 2026-09-30 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | -3.448% | 4 | 10,283 | +35.714% |
| 2026-09-29 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | +7.407% | 5 | 10,281 | +31.034% |
| 2026-09-28 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | -12.903% | 113 | 10,233 | +40.741% |
| 2026-09-25 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | +3.333% | 4 | 10,233 | +22.581% |
| 2026-09-24 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | -16.667% | 4 | 10,235 | +26.667% |
| 2026-09-22 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | -12.195% | 11 | 10,225 | +5.556% |
| 2026-09-21 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -16.327% | 5 | 10,225 | -7.317% |
| 2026-09-18 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +11.364% | 2 | 10,223 | -22.449% |
| 2026-09-17 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -8.333% | 7 | 10,222 | -13.636% |
| 2026-09-16 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.000% | 1 | 10,221 | -20.833% |
| 2026-09-15 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +4.348% | 33 | 10,221 | -20.833% |
| 2026-09-14 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | -2.128% | 4,222 | 7,628 | -17.391% |
| 2026-09-11 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | -6.000% | 54 | 7,631 | -19.149% |
| 2026-09-10 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +8.696% | 1 | 7,631 | -24.000% |
| 2026-09-09 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +2.222% | 1 | 7,630 | -17.391% |
| 2026-09-08 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | +25.000% | 51 | 7,619 | -15.556% |
| 2026-09-04 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | -2.703% | 31 | 7,648 | +5.556% |
| 2026-09-03 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +2.778% | 1 | 7,648 | +2.703% |
| 2026-09-02 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.000% | 5 | 7,647 | +5.556% |
| 2026-09-01 | 0.3700 | 0.3800 | 0.3500 | 0.3600 | -14.286% | 40 | 7,648 | +5.556% |
| 2026-08-31 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | -8.696% | 190 | 7,538 | -9.524% |
| 2026-08-28 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +2.222% | 9 | 7,538 | -17.391% |
| 2026-08-27 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | +2.273% | 11 | 7,536 | -15.556% |
| 2026-08-26 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | +4.762% | 51 | 7,536 | -13.636% |
| 2026-08-25 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | -14.286% | 42 | 7,536 | -9.524% |
| 2026-08-24 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | -2.000% | 13 | 7,544 | -22.449% |
| 2026-08-20 | 0.4700 | 0.5000 | 0.4400 | 0.5000 | +13.636% | 41 | 7,530 | -24.000% |
| 2026-08-19 | 0.4600 | 0.4600 | 0.3200 | 0.4400 | -13.725% | 8 | 7,534 | -13.636% |
| 2026-08-18 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | -12.069% | 380 | 7,271 | -25.490% |
| 2026-08-17 | 0.5800 | 0.5800 | 0.5400 | 0.5800 | +3.571% | 93 | 7,219 | -34.483% |
| 2026-08-14 | 0.6200 | 0.6200 | 0.5600 | 0.5600 | -6.667% | 505 | 6,793 | -32.143% |
| 2026-08-13 | 0.6700 | 0.6700 | 0.5700 | 0.6000 | -6.250% | 185 | 6,651 | -36.667% |
| 2026-08-11 | 0.5800 | 0.6600 | 0.5800 | 0.6400 | +12.281% | 12 | 6,648 | -40.625% |
| 2026-08-10 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | -17.391% | 21 | 6,648 | -33.333% |
| 2026-08-07 | 0.6700 | 0.7300 | 0.6400 | 0.6900 | -11.538% | 954 | 7,308 | -44.928% |
| 2026-08-06 | 0.8000 | 0.8500 | 0.7800 | 0.7800 | -13.333% | 86 | 7,372 | -51.282% |
| 2026-08-05 | 0.9400 | 0.9400 | 0.8600 | 0.9000 | -4.255% | 37 | 7,397 | -57.778% |
| 2026-08-04 | 0.9500 | 0.9600 | 0.9100 | 0.9400 | -12.150% | 50 | 7,394 | -59.574% |
| 2026-08-03 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +2.885% | 20 | 7,394 | -64.486% |
| 2026-07-31 | 1.1300 | 1.1300 | 1.0400 | 1.0400 | -4.587% | 2,584 | 6,423 | -63.462% |
| 2026-07-30 | 1.1800 | 1.2300 | 1.0900 | 1.0900 | +6.863% | 13 | 6,430 | -65.138% |
| 2026-07-29 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | +7.368% | 9 | 6,430 | -62.745% |
| 2026-07-28 | 1.0700 | 1.0700 | 0.9400 | 0.9500 | -16.667% | 1,506 | 6,040 | -60.000% |
| 2026-07-27 | 1.2100 | 1.2100 | 1.1400 | 1.1400 | -3.390% | 1,749 | 4,863 | -66.667% |
| 2026-07-24 | 1.2000 | 1.2300 | 1.1800 | 1.1800 | -6.349% | 21 | 4,863 | -67.797% |
| 2026-07-23 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +6.780% | 2 | 4,863 | -69.841% |
| 2026-07-22 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -6.349% | 5 | 4,868 | -67.797% |
| 2026-07-21 | 1.2800 | 1.3000 | 1.2600 | 1.2600 | -4.545% | 13 | 4,857 | -69.841% |
| 2026-07-20 | 1.3200 | 1.4100 | 1.3200 | 1.3200 | +5.600% | 6 | 4,860 | -71.212% |
| 2026-07-17 | 1.1000 | 1.2500 | 1.0700 | 1.2500 | 0.000% | 28 | 4,861 | -69.600% |
| 2026-07-16 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -6.015% | 7 | 4,868 | -69.600% |
| 2026-07-15 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -5.674% | 2 | 4,870 | -71.429% |
| 2026-07-13 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | -7.237% | 4 | 4,869 | -73.050% |
| 2026-07-10 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -2.564% | 1 | 4,868 | -75.000% |
| 2026-07-09 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | -5.455% | 2 | 4,870 | -75.641% |
| 2026-07-08 | 1.5300 | 1.6500 | 1.5100 | 1.6500 | +1.227% | 559 | 5,429 | -76.970% |
| 2026-07-07 | 1.6000 | 1.6600 | 1.6000 | 1.6300 | -3.550% | 74 | 5,459 | -76.687% |
| 2026-07-06 | 1.5900 | 1.7500 | 1.5900 | 1.6900 | +17.361% | 78 | 5,382 | -77.515% |
| 2026-07-02 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | -5.882% | 30 | 5,352 | -73.611% |
| 2026-06-30 | 1.4700 | 1.5500 | 1.4700 | 1.5300 | +2.000% | 4 | 5,348 | -75.163% |
| 2026-06-29 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -3.226% | 10 | 5,338 | -74.667% |
| 2026-06-26 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -12.921% | 6 | 5,332 | -75.484% |
| 2026-06-25 | 1.5800 | 1.7800 | 1.5800 | 1.7800 | +13.376% | 22 | 5,310 | -78.652% |
| 2026-06-24 | 1.2500 | 1.6200 | 1.2500 | 1.5700 | +20.769% | 40 | 5,289 | -75.796% |
| 2026-06-23 | 1.3000 | 1.3000 | 1.2500 | 1.3000 | +8.333% | 67 | 5,275 | -70.769% |
| 2026-06-22 | 1.2600 | 1.2600 | 1.1800 | 1.2000 | +4.348% | 1,075 | 4,438 | -68.333% |
| 2026-06-18 | 1.1800 | 1.3500 | 1.1200 | 1.1500 | +11.650% | 666 | 3,834 | -66.957% |
| 2026-06-17 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | -3.738% | 118 | 3,818 | -63.107% |
| 2026-06-16 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +0.943% | 2 | 3,816 | -64.486% |
| 2026-06-15 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | +0.952% | 23 | 3,793 | -64.151% |
| 2026-06-11 | 1.0900 | 1.1000 | 0.9800 | 1.0500 | -12.500% | 725 | 3,188 | -63.810% |
| 2026-06-10 | 1.1800 | 1.2000 | 1.1700 | 1.2000 | +3.448% | 20 | 3,172 | -68.333% |
| 2026-06-09 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | -4.132% | 29 | 3,156 | -67.241% |
| 2026-06-04 | 1.2200 | 1.2200 | 1.1900 | 1.2100 | -9.023% | 19 | 3,146 | -68.595% |
| 2026-06-03 | 1.3000 | 1.3300 | 1.2100 | 1.3300 | +4.724% | 84 | 3,062 | -71.429% |
| 2026-06-02 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | +7.627% | 21 | 3,062 | -70.079% |
| 2026-06-01 | 1.2800 | 1.2800 | 1.1800 | 1.1800 | +1.724% | 22 | 3,050 | -67.797% |
| 2026-05-29 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +2.655% | 1 | 3,051 | -67.241% |
| 2026-05-28 | 1.0900 | 1.1300 | 1.0900 | 1.1300 | +5.607% | 1,711 | 1,411 | -66.372% |
| 2026-05-27 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -11.570% | 320 | 1,243 | -64.486% |
| 2026-05-26 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +5.217% | 50 | 1,193 | -68.595% |
| 2026-05-22 | 1.1000 | 1.2000 | 1.1000 | 1.1500 | -3.361% | 159 | 1,169 | -66.957% |
| 2026-05-21 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | -0.833% | 8 | 1,176 | -68.067% |
| 2026-05-20 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -0.826% | 20 | 1,176 | -68.333% |
| 2026-05-19 | 1.2300 | 1.2300 | 1.1800 | 1.2100 | +3.419% | 53 | 1,186 | -68.595% |
| 2026-05-15 | 1.3700 | 1.4100 | 1.1700 | 1.1700 | -10.000% | 31 | 1,170 | -67.521% |
| 2026-05-14 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | +3.175% | 17 | 1,153 | -70.769% |
| 2026-05-13 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | -0.787% | 21 | 1,133 | -69.841% |
| 2026-05-08 | 1.2600 | 1.2800 | 1.2600 | 1.2700 | +1.600% | 64 | 1,096 | -70.079% |
| 2026-05-07 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +0.806% | 6 | 1,095 | -69.600% |
| 2026-05-06 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 0.000% | 53 | 1,071 | -69.355% |
| 2026-05-05 | 1.3200 | 1.3300 | 1.1400 | 1.2400 | +1.639% | 16 | 1,060 | -69.355% |
| 2026-05-04 | 1.3400 | 1.3400 | 1.2200 | 1.2200 | -6.154% | 55 | 1,058 | -68.852% |
| 2026-05-01 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | -4.412% | 3 | 1,055 | -70.769% |
| 2026-04-29 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | +13.333% | 13 | 1,045 | -72.059% |
| 2026-04-27 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | -4.000% | 4 | 1,041 | -68.333% |
| 2026-04-24 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -5.303% | 3 | 1,038 | -69.600% |
| 2026-04-23 | 1.3400 | 1.3600 | 1.2900 | 1.3200 | +4.762% | 8 | 1,031 | -71.212% |
| 2026-04-22 | 1.2100 | 1.2700 | 1.2100 | 1.2600 | +13.514% | 8 | 1,028 | -69.841% |
| 2026-04-21 | 1.2000 | 1.2000 | 1.1100 | 1.1100 | +0.909% | 3 | 1,027 | -65.766% |
| 2026-04-20 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | -6.780% | 6 | 1,021 | -65.455% |
| 2026-04-16 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -6.349% | 11 | 1,010 | -67.797% |
| 2026-04-14 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -6.667% | 5 | 1,005 | -69.841% |
| 2026-04-13 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +8.871% | 2 | 1,003 | -71.852% |
| 2026-04-09 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -1.587% | 25 | 1,003 | -69.355% |
| 2026-04-08 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | -9.353% | 105 | 978 | -69.841% |
| 2026-04-07 | 1.3500 | 1.4000 | 1.3500 | 1.3900 | +21.930% | 14 | 977 | -72.662% |
| 2026-04-01 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 0.000% | 466 | 975 | -66.667% |
| 2026-03-31 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | -15.556% | 113 | 518 | -66.667% |
| 2026-03-27 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +7.143% | 2 | 405 | -71.852% |
| 2026-03-26 | 1.2100 | 1.2600 | 1.2000 | 1.2600 | -10.638% | 18 | 403 | -69.841% |
| 2026-03-24 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +0.714% | 20 | 391 | -73.050% |
| 2026-03-20 | 1.3100 | 1.4000 | 1.3100 | 1.4000 | -7.895% | 2 | 371 | -72.857% |
| 2026-03-13 | 1.4700 | 1.5200 | 1.4700 | 1.5200 | -1.935% | 289 | 369 | -75.000% |
| 2026-03-09 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +12.319% | 34 | 114 | -75.484% |
| 2026-03-05 | 1.4200 | 1.4200 | 1.3700 | 1.3800 | +15.000% | 106 | 106 | -72.464% |
| 2026-03-02 | 1.3700 | 1.3700 | 1.2000 | 1.2000 | 0.000% | 26 | 26 | -68.333% |