Dark

PFE20270319P23
PFE Mar 19 2027 23.00 Put (PFE270319P00023000)
option OPRA

EOD

Aug 20, 2026

0.5000+13.636%(+0.0600)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.4700	0.5000	0.4400	0.5000	+13.636%	41	7,544	0.000%
2026-08-19	0.4600	0.4600	0.3200	0.4400	-13.725%	8	7,530	+13.636%
2026-08-18	0.5200	0.5200	0.5000	0.5100	-12.069%	380	7,534	-1.961%
2026-08-17	0.5800	0.5800	0.5400	0.5800	+3.571%	93	7,271	-13.793%
2026-08-14	0.6200	0.6200	0.5600	0.5600	-6.667%	505	7,219	-10.714%
2026-08-13	0.6700	0.6700	0.5700	0.6000	-6.250%	185	6,793	-16.667%
2026-08-11	0.5800	0.6600	0.5800	0.6400	+12.281%	12	6,651	-21.875%
2026-08-10	0.6000	0.6000	0.5700	0.5700	-17.391%	21	6,648	-12.281%
2026-08-07	0.6700	0.7300	0.6400	0.6900	-11.538%	954	6,648	-27.536%
2026-08-06	0.8000	0.8500	0.7800	0.7800	-13.333%	86	7,308	-35.897%
2026-08-05	0.9400	0.9400	0.8600	0.9000	-4.255%	37	7,372	-44.444%
2026-08-04	0.9500	0.9600	0.9100	0.9400	-12.150%	50	7,397	-46.809%
2026-08-03	1.0700	1.0700	1.0700	1.0700	+2.885%	20	7,394	-53.271%
2026-07-31	1.1300	1.1300	1.0400	1.0400	-4.587%	2,584	7,394	-51.923%
2026-07-30	1.1800	1.2300	1.0900	1.0900	+6.863%	13	6,423	-54.128%
2026-07-29	1.0000	1.0200	1.0000	1.0200	+7.368%	9	6,430	-50.980%
2026-07-28	1.0700	1.0700	0.9400	0.9500	-16.667%	1,506	6,430	-47.368%
2026-07-27	1.2100	1.2100	1.1400	1.1400	-3.390%	1,749	6,040	-56.140%
2026-07-24	1.2000	1.2300	1.1800	1.1800	-6.349%	21	4,863	-57.627%
2026-07-23	1.2600	1.2600	1.2600	1.2600	+6.780%	2	4,863	-60.317%
2026-07-22	1.1800	1.1800	1.1800	1.1800	-6.349%	5	4,863	-57.627%
2026-07-21	1.2800	1.3000	1.2600	1.2600	-4.545%	13	4,868	-60.317%
2026-07-20	1.3200	1.4100	1.3200	1.3200	+5.600%	6	4,857	-62.121%
2026-07-17	1.1000	1.2500	1.0700	1.2500	0.000%	28	4,860	-60.000%
2026-07-16	1.2500	1.2500	1.2500	1.2500	-6.015%	7	4,861	-60.000%
2026-07-15	1.3300	1.3300	1.3300	1.3300	-5.674%	2	4,868	-62.406%
2026-07-13	1.4400	1.4400	1.4100	1.4100	-7.237%	4	4,870	-64.539%
2026-07-10	1.5200	1.5200	1.5200	1.5200	-2.564%	1	4,869	-67.105%
2026-07-09	1.5800	1.5800	1.5600	1.5600	-5.455%	2	4,868	-67.949%
2026-07-08	1.5300	1.6500	1.5100	1.6500	+1.227%	559	4,870	-69.697%
2026-07-07	1.6000	1.6600	1.6000	1.6300	-3.550%	74	5,429	-69.325%
2026-07-06	1.5900	1.7500	1.5900	1.6900	+17.361%	78	5,459	-70.414%
2026-07-02	1.4500	1.4500	1.4400	1.4400	-5.882%	30	5,352	-65.278%
2026-06-30	1.4700	1.5500	1.4700	1.5300	+2.000%	4	5,352	-67.320%
2026-06-29	1.5000	1.5000	1.5000	1.5000	-3.226%	10	5,348	-66.667%
2026-06-26	1.5500	1.5500	1.5500	1.5500	-12.921%	6	5,338	-67.742%
2026-06-25	1.5800	1.7800	1.5800	1.7800	+13.376%	22	5,332	-71.910%
2026-06-24	1.2500	1.6200	1.2500	1.5700	+20.769%	40	5,310	-68.153%
2026-06-23	1.3000	1.3000	1.2500	1.3000	+8.333%	67	5,289	-61.538%
2026-06-22	1.2600	1.2600	1.1800	1.2000	+4.348%	1,075	5,275	-58.333%
2026-06-18	1.1800	1.3500	1.1200	1.1500	+11.650%	666	3,818	-56.522%
2026-06-17	1.0200	1.0300	1.0200	1.0300	-3.738%	118	3,818	-51.456%
2026-06-16	1.0700	1.0700	1.0700	1.0700	+0.943%	2	3,818	-53.271%
2026-06-15	1.0100	1.0600	1.0100	1.0600	+0.952%	23	3,793	-52.830%
2026-06-11	1.0900	1.1000	0.9800	1.0500	-12.500%	725	3,793	-52.381%
2026-06-10	1.1800	1.2000	1.1700	1.2000	+3.448%	20	3,188	-58.333%
2026-06-09	1.1500	1.1700	1.1500	1.1600	-4.132%	29	3,172	-56.897%
2026-06-04	1.2200	1.2200	1.1900	1.2100	-9.023%	19	3,156	-58.678%
2026-06-03	1.3000	1.3300	1.2100	1.3300	+4.724%	84	3,146	-62.406%
2026-06-02	1.2400	1.2800	1.2400	1.2700	+7.627%	21	3,062	-60.630%
2026-06-01	1.2800	1.2800	1.1800	1.1800	+1.724%	22	3,062	-57.627%
2026-05-29	1.1600	1.1600	1.1600	1.1600	+2.655%	1	3,050	-56.897%
2026-05-28	1.0900	1.1300	1.0900	1.1300	+5.607%	1,711	3,051	-55.752%
2026-05-27	1.0700	1.0700	1.0700	1.0700	-11.570%	320	1,411	-53.271%
2026-05-26	1.2100	1.2100	1.2100	1.2100	+5.217%	50	1,243	-58.678%
2026-05-22	1.1000	1.2000	1.1000	1.1500	-3.361%	159	1,193	-56.522%
2026-05-21	1.2000	1.2000	1.1900	1.1900	-0.833%	8	1,169	-57.983%
2026-05-20	1.2000	1.2000	1.2000	1.2000	-0.826%	20	1,169	-58.333%
2026-05-19	1.2300	1.2300	1.1800	1.2100	+3.419%	53	1,186	-58.678%
2026-05-15	1.3700	1.4100	1.1700	1.1700	-10.000%	31	1,186	-57.265%
2026-05-14	1.2600	1.3000	1.2600	1.3000	+3.175%	17	1,170	-61.538%
2026-05-13	1.2300	1.2600	1.2300	1.2600	-0.787%	21	1,133	-60.317%
2026-05-08	1.2600	1.2800	1.2600	1.2700	+1.600%	64	1,133	-60.630%
2026-05-07	1.2500	1.2500	1.2500	1.2500	+0.806%	6	1,096	-60.000%
2026-05-06	1.2400	1.2400	1.2400	1.2400	0.000%	53	1,095	-59.677%
2026-05-05	1.3200	1.3300	1.1400	1.2400	+1.639%	16	1,071	-59.677%
2026-05-04	1.3400	1.3400	1.2200	1.2200	-6.154%	55	1,060	-59.016%
2026-05-01	1.3100	1.3100	1.3000	1.3000	-4.412%	3	1,055	-61.538%
2026-04-29	1.3800	1.3800	1.3600	1.3600	+13.333%	13	1,055	-63.235%
2026-04-27	1.2200	1.2200	1.2000	1.2000	-4.000%	4	1,045	-58.333%
2026-04-24	1.2500	1.2500	1.2500	1.2500	-5.303%	3	1,041	-60.000%
2026-04-23	1.3400	1.3600	1.2900	1.3200	+4.762%	8	1,038	-62.121%
2026-04-22	1.2100	1.2700	1.2100	1.2600	+13.514%	8	1,031	-60.317%
2026-04-21	1.2000	1.2000	1.1100	1.1100	+0.909%	3	1,027	-54.955%
2026-04-20	1.0800	1.1000	1.0800	1.1000	-6.780%	6	1,027	-54.545%
2026-04-16	1.1800	1.1800	1.1800	1.1800	-6.349%	11	1,021	-57.627%
2026-04-14	1.2600	1.2600	1.2600	1.2600	-6.667%	5	1,010	-60.317%
2026-04-13	1.3500	1.3500	1.3500	1.3500	+8.871%	2	1,005	-62.963%
2026-04-09	1.2400	1.2400	1.2400	1.2400	-1.587%	25	1,003	-59.677%
2026-04-08	1.2500	1.2600	1.2500	1.2600	-9.353%	105	978	-60.317%
2026-04-07	1.3500	1.4000	1.3500	1.3900	+21.930%	14	977	-64.029%
2026-04-01	1.1600	1.1600	1.1400	1.1400	0.000%	466	975	-56.140%
2026-03-31	1.1300	1.1400	1.1300	1.1400	-15.556%	113	518	-56.140%
2026-03-27	1.3500	1.3500	1.3500	1.3500	+7.143%	2	405	-62.963%
2026-03-26	1.2100	1.2600	1.2000	1.2600	-10.638%	18	403	-60.317%
2026-03-24	1.4100	1.4100	1.4100	1.4100	+0.714%	20	391	-64.539%
2026-03-20	1.3100	1.4000	1.3100	1.4000	-7.895%	2	371	-64.286%
2026-03-13	1.4700	1.5200	1.4700	1.5200	-1.935%	289	369	-67.105%
2026-03-09	1.5500	1.5500	1.5500	1.5500	+12.319%	34	114	-67.742%
2026-03-05	1.4200	1.4200	1.3700	1.3800	+15.000%	106	106	-63.768%
2026-03-02	1.3700	1.3700	1.2000	1.2000	0.000%	26	26	-58.333%