PFE270319P00025000
PFE Mar 19 2027 25.00 Put
optionOPRA
EODOct 6, 2026
0.85USD-1.163%(-0.01)11Vol11,230OI
PFE270319P00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.9100 | 0.9100 | 0.8500 | 0.8500 | -1.163% | 11 | 11,224 | 0.000% |
| 2026-10-05 | 0.7900 | 0.9000 | 0.7900 | 0.8600 | +7.500% | 44 | 11,204 | -1.163% |
| 2026-10-02 | 0.8000 | 0.8800 | 0.8000 | 0.8000 | +17.647% | 57 | 11,172 | +6.250% |
| 2026-10-01 | 0.6800 | 0.7000 | 0.6600 | 0.6800 | +11.475% | 124 | 11,165 | +25.000% |
| 2026-09-30 | 0.6200 | 0.6200 | 0.5700 | 0.6100 | +1.667% | 15 | 11,161 | +39.344% |
| 2026-09-28 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | -11.765% | 3 | 11,196 | +41.667% |
| 2026-09-25 | 0.7000 | 0.7200 | 0.6800 | 0.6800 | +4.615% | 71 | 11,192 | +25.000% |
| 2026-09-24 | 0.7100 | 0.7100 | 0.6500 | 0.6500 | -16.667% | 14 | 11,203 | +30.769% |
| 2026-09-23 | 0.7800 | 0.7800 | 0.7300 | 0.7800 | 0.000% | 16 | 11,201 | +8.974% |
| 2026-09-22 | 0.8800 | 0.8800 | 0.7500 | 0.7800 | -4.878% | 423 | 10,802 | +8.974% |
| 2026-09-21 | 0.8800 | 0.8800 | 0.8200 | 0.8200 | -9.890% | 67 | 10,765 | +3.659% |
| 2026-09-18 | 0.9700 | 0.9700 | 0.9100 | 0.9100 | -8.081% | 57 | 10,760 | -6.593% |
| 2026-09-16 | 0.9800 | 0.9900 | 0.9700 | 0.9900 | +3.125% | 8 | 10,759 | -14.141% |
| 2026-09-15 | 1.0000 | 1.0000 | 0.9500 | 0.9600 | +4.348% | 24 | 10,758 | -11.458% |
| 2026-09-14 | 0.8500 | 0.9400 | 0.8500 | 0.9200 | -3.158% | 95 | 10,696 | -7.609% |
| 2026-09-11 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | -3.061% | 58 | 10,693 | -10.526% |
| 2026-09-10 | 0.9600 | 1.0300 | 0.9600 | 0.9800 | +6.522% | 31 | 10,668 | -13.265% |
| 2026-09-09 | 0.9800 | 0.9800 | 0.8800 | 0.9200 | +2.222% | 58 | 10,664 | -7.609% |
| 2026-09-08 | 0.8900 | 0.9100 | 0.8700 | 0.9000 | +16.883% | 67 | 10,634 | -5.556% |
| 2026-09-04 | 0.7600 | 0.7700 | 0.7500 | 0.7700 | +4.054% | 4 | 10,633 | +10.390% |
| 2026-09-03 | 0.6700 | 0.7400 | 0.6700 | 0.7400 | +7.246% | 22 | 10,792 | +14.865% |
| 2026-09-02 | 0.7300 | 0.7400 | 0.6900 | 0.6900 | -9.211% | 551 | 10,514 | +23.188% |
| 2026-09-01 | 0.6900 | 0.7800 | 0.6900 | 0.7600 | 0.000% | 825 | 10,660 | +11.842% |
| 2026-08-31 | 0.9100 | 0.9200 | 0.7600 | 0.7600 | -11.628% | 73 | 10,611 | +11.842% |
| 2026-08-27 | 0.9500 | 0.9500 | 0.8600 | 0.8600 | +3.614% | 14 | 10,619 | -1.163% |
| 2026-08-26 | 0.8500 | 0.8600 | 0.8300 | 0.8300 | -3.488% | 43 | 10,586 | +2.410% |
| 2026-08-25 | 0.8400 | 0.8700 | 0.8400 | 0.8600 | -5.495% | 3 | 10,588 | -1.163% |
| 2026-08-24 | 0.9500 | 0.9600 | 0.8900 | 0.9100 | -6.186% | 240 | 10,582 | -6.593% |
| 2026-08-21 | 0.8900 | 0.9700 | 0.8900 | 0.9700 | +3.191% | 3,028 | 8,781 | -12.371% |
| 2026-08-20 | 0.9600 | 0.9600 | 0.9000 | 0.9400 | +17.500% | 496 | 8,665 | -9.574% |
| 2026-08-19 | 0.8500 | 0.8800 | 0.8000 | 0.8000 | -20.000% | 40 | 8,678 | +6.250% |
| 2026-08-18 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | -14.530% | 20 | 8,674 | -15.000% |
| 2026-08-17 | 1.1200 | 1.1700 | 1.0700 | 1.1700 | +3.540% | 1,484 | 8,086 | -27.350% |
| 2026-08-14 | 1.1700 | 1.1900 | 1.1100 | 1.1300 | -1.739% | 40 | 8,072 | -24.779% |
| 2026-08-13 | 1.2700 | 1.2700 | 1.1500 | 1.1500 | -14.815% | 4 | 8,076 | -26.087% |
| 2026-08-12 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +13.445% | 2 | 8,074 | -37.037% |
| 2026-08-11 | 1.0700 | 1.1900 | 1.0400 | 1.1900 | +6.250% | 27 | 8,070 | -28.571% |
| 2026-08-10 | 1.2000 | 1.2000 | 1.0700 | 1.1200 | -8.943% | 50 | 8,085 | -24.107% |
| 2026-08-07 | 1.3800 | 1.3800 | 1.2300 | 1.2300 | -13.986% | 121 | 8,077 | -30.894% |
| 2026-08-06 | 1.5100 | 1.5400 | 1.4100 | 1.4300 | -12.270% | 261 | 7,940 | -40.559% |
| 2026-08-05 | 1.9800 | 1.9800 | 1.6300 | 1.6300 | -9.444% | 35 | 7,938 | -47.853% |
| 2026-08-04 | 1.8900 | 1.9700 | 1.7000 | 1.8000 | -7.216% | 434 | 7,922 | -52.778% |
| 2026-08-03 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +2.105% | 15 | 7,937 | -56.186% |
| 2026-07-31 | 2.0300 | 2.0500 | 1.9000 | 1.9000 | -2.062% | 22 | 7,919 | -55.263% |
| 2026-07-30 | 2.0700 | 2.0700 | 1.9400 | 1.9400 | +1.571% | 14 | 7,908 | -56.186% |
| 2026-07-29 | 1.9500 | 1.9500 | 1.8400 | 1.9100 | +7.910% | 87 | 7,961 | -55.497% |
| 2026-07-28 | 1.9100 | 1.9100 | 1.7500 | 1.7700 | -17.674% | 29 | 7,985 | -51.977% |
| 2026-07-23 | 2.2600 | 2.2600 | 2.1400 | 2.1500 | -2.273% | 3 | 7,984 | -60.465% |
| 2026-07-22 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -0.452% | 10 | 7,974 | -61.364% |
| 2026-07-21 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +11.055% | 91 | 7,883 | -61.538% |
| 2026-07-17 | 1.9000 | 1.9900 | 1.9000 | 1.9900 | -4.785% | 101 | 7,984 | -57.286% |
| 2026-07-16 | 2.1200 | 2.1200 | 2.0100 | 2.0900 | -14.694% | 100 | 8,041 | -59.330% |
| 2026-07-15 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -5.769% | 1 | 8,041 | -65.306% |
| 2026-07-14 | 2.5000 | 2.6000 | 2.5000 | 2.6000 | +2.767% | 8 | 8,035 | -67.308% |
| 2026-07-10 | 2.5800 | 2.5800 | 2.5300 | 2.5300 | -0.784% | 4 | 8,031 | -66.403% |
| 2026-07-09 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -3.774% | 1 | 8,031 | -66.667% |
| 2026-07-08 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -1.852% | 1 | 8,030 | -67.925% |
| 2026-07-07 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -4.930% | 40 | 8,030 | -68.519% |
| 2026-07-06 | 2.7500 | 2.8500 | 2.7500 | 2.8400 | +13.600% | 54 | 8,024 | -70.070% |
| 2026-07-02 | 2.5700 | 2.5700 | 2.5000 | 2.5000 | -9.091% | 4 | 8,029 | -66.000% |
| 2026-07-01 | 2.6500 | 2.7500 | 2.6500 | 2.7500 | +5.769% | 7 | 8,022 | -69.091% |
| 2026-06-30 | 2.6500 | 2.6500 | 2.6000 | 2.6000 | +4.000% | 7 | 8,015 | -67.308% |
| 2026-06-29 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.575% | 30 | 7,985 | -66.000% |
| 2026-06-26 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -12.414% | 1 | 7,984 | -66.535% |
| 2026-06-25 | 2.5900 | 2.9000 | 2.5500 | 2.9000 | +10.266% | 31 | 7,953 | -70.690% |
| 2026-06-24 | 2.2200 | 2.6500 | 2.2200 | 2.6300 | +17.937% | 230 | 7,890 | -67.681% |
| 2026-06-23 | 2.1500 | 2.2300 | 2.1500 | 2.2300 | +8.780% | 135 | 7,755 | -61.883% |
| 2026-06-22 | 2.0800 | 2.1800 | 2.0500 | 2.0500 | -1.442% | 1,111 | 7,723 | -58.537% |
| 2026-06-18 | 2.1000 | 2.2800 | 1.8800 | 2.0800 | +16.854% | 192 | 7,662 | -59.135% |
| 2026-06-17 | 1.8200 | 1.8200 | 1.7400 | 1.7800 | -1.111% | 36 | 7,661 | -52.247% |
| 2026-06-12 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | +2.273% | 2 | 7,662 | -52.778% |
| 2026-06-11 | 1.8000 | 1.8200 | 1.7300 | 1.7600 | -11.111% | 220 | 7,872 | -51.705% |
| 2026-06-10 | 2.0200 | 2.0200 | 1.8900 | 1.9800 | +1.538% | 25 | 7,872 | -57.071% |
| 2026-06-09 | 2.0200 | 2.1000 | 1.9400 | 1.9500 | -3.465% | 38 | 7,848 | -56.410% |
| 2026-06-08 | 1.8400 | 2.0200 | 1.8400 | 2.0200 | +8.602% | 18 | 7,847 | -57.921% |
| 2026-06-05 | 1.9300 | 1.9300 | 1.8600 | 1.8600 | -7.463% | 101 | 7,948 | -54.301% |
| 2026-06-04 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -4.286% | 1 | 7,948 | -57.711% |
| 2026-06-03 | 2.1400 | 2.1600 | 2.1000 | 2.1000 | -1.408% | 46 | 7,955 | -59.524% |
| 2026-06-02 | 2.1300 | 2.1900 | 2.0800 | 2.1300 | +3.902% | 1,299 | 7,543 | -60.094% |
| 2026-06-01 | 1.9200 | 2.1000 | 1.9200 | 2.0500 | +6.771% | 22 | 7,556 | -58.537% |
| 2026-05-29 | 1.8600 | 1.9400 | 1.8600 | 1.9200 | +2.128% | 14 | 7,565 | -55.729% |
| 2026-05-28 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +1.622% | 2 | 7,563 | -54.787% |
| 2026-05-27 | 1.9000 | 1.9300 | 1.7300 | 1.8500 | -7.960% | 153 | 7,588 | -54.054% |
| 2026-05-26 | 1.9200 | 2.0100 | 1.9200 | 2.0100 | +1.005% | 9 | 7,580 | -57.711% |
| 2026-05-22 | 1.9000 | 2.0100 | 1.7400 | 1.9900 | -1.485% | 113 | 7,581 | -57.286% |
| 2026-05-21 | 2.0600 | 2.0600 | 2.0100 | 2.0200 | +0.498% | 11 | 7,586 | -57.921% |
| 2026-05-20 | 2.0700 | 2.0700 | 1.9500 | 2.0100 | -5.634% | 33 | 7,565 | -57.711% |
| 2026-05-19 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -2.740% | 10 | 7,565 | -60.094% |
| 2026-05-18 | 2.3000 | 2.3000 | 2.1900 | 2.1900 | -3.097% | 1,516 | 6,276 | -61.187% |
| 2026-05-15 | 2.1700 | 2.2700 | 2.1700 | 2.2600 | +9.709% | 63 | 6,218 | -62.389% |
| 2026-05-14 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | +1.980% | 2,601 | 4,519 | -58.738% |
| 2026-05-13 | 2.0700 | 2.0700 | 2.0200 | 2.0200 | +2.538% | 38 | 4,493 | -57.921% |
| 2026-05-12 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -3.902% | 1 | 4,493 | -56.853% |
| 2026-05-11 | 2.0500 | 2.0500 | 1.9600 | 2.0500 | -2.381% | 118 | 4,590 | -58.537% |
| 2026-05-08 | 1.9200 | 2.1000 | 1.9200 | 2.1000 | +8.247% | 485 | 4,470 | -59.524% |
| 2026-05-07 | 1.8600 | 2.0900 | 1.8600 | 1.9400 | -3.960% | 1,510 | 3,102 | -56.186% |
| 2026-05-06 | 1.9500 | 2.0200 | 1.9300 | 2.0200 | +1.508% | 588 | 2,609 | -57.921% |
| 2026-05-05 | 2.0600 | 2.1500 | 1.9900 | 1.9900 | -3.865% | 18 | 2,617 | -57.286% |
| 2026-05-04 | 2.1500 | 2.1500 | 2.0000 | 2.0700 | -0.957% | 112 | 2,533 | -58.937% |
| 2026-05-01 | 2.1300 | 2.1300 | 2.0900 | 2.0900 | +4.500% | 6 | 2,533 | -59.330% |
| 2026-04-30 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | -9.091% | 5 | 2,528 | -57.500% |
| 2026-04-29 | 2.1900 | 2.2000 | 2.1000 | 2.2000 | +2.804% | 7 | 2,522 | -61.364% |
| 2026-04-28 | 2.1000 | 2.1400 | 1.9500 | 2.1400 | +9.744% | 689 | 2,149 | -60.280% |
| 2026-04-27 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | +4.839% | 10 | 2,148 | -56.410% |
| 2026-04-24 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -11.005% | 1 | 2,149 | -54.301% |
| 2026-04-23 | 2.0500 | 2.1600 | 2.0500 | 2.0900 | +3.465% | 236 | 2,001 | -59.330% |
| 2026-04-22 | 1.8500 | 2.0200 | 1.8500 | 2.0200 | +13.483% | 130 | 1,911 | -57.921% |
| 2026-04-21 | 1.7700 | 1.7800 | 1.7400 | 1.7800 | +1.136% | 90 | 1,886 | -52.247% |
| 2026-04-20 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -2.222% | 4 | 1,886 | -51.705% |
| 2026-04-17 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | -5.263% | 38 | 1,864 | -52.778% |
| 2026-04-16 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | -4.523% | 6 | 1,859 | -55.263% |
| 2026-04-13 | 2.1100 | 2.1100 | 1.9800 | 1.9900 | 0.000% | 14 | 1,855 | -57.286% |
| 2026-04-10 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +3.646% | 9 | 1,855 | -57.286% |
| 2026-04-08 | 2.0000 | 2.0000 | 1.9200 | 1.9200 | -6.341% | 22 | 1,855 | -55.729% |
| 2026-04-07 | 1.8300 | 2.0500 | 1.8300 | 2.0500 | +22.024% | 90 | 1,834 | -58.537% |
| 2026-04-06 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -1.754% | 1 | 1,793 | -49.405% |
| 2026-04-01 | 1.7500 | 1.7500 | 1.6900 | 1.7100 | -1.724% | 264 | 1,792 | -50.292% |
| 2026-03-31 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -11.224% | 1 | 1,531 | -51.149% |
| 2026-03-30 | 2.0400 | 2.0400 | 1.9200 | 1.9600 | +3.704% | 93 | 1,530 | -56.633% |
| 2026-03-26 | 1.8700 | 1.8900 | 1.8700 | 1.8900 | -5.970% | 2 | 1,469 | -55.026% |
| 2026-03-25 | 1.9700 | 2.0700 | 1.9500 | 2.0100 | -5.634% | 1,010 | 1,467 | -57.711% |
| 2026-03-23 | 2.1600 | 2.2200 | 2.1300 | 2.1300 | +9.231% | 206 | 506 | -60.094% |
| 2026-03-20 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | -4.878% | 2 | 311 | -56.410% |
| 2026-03-18 | 2.0500 | 2.0800 | 2.0500 | 2.0500 | +4.592% | 140 | 309 | -58.537% |
| 2026-03-17 | 2.1000 | 2.1000 | 1.9200 | 1.9600 | -12.500% | 13 | 194 | -56.633% |
| 2026-03-13 | 2.1500 | 2.2600 | 2.1500 | 2.2400 | +1.357% | 138 | 192 | -62.054% |
| 2026-03-12 | 2.2200 | 2.2200 | 2.1800 | 2.2100 | -2.643% | 32 | 70 | -61.538% |
| 2026-03-09 | 2.3000 | 2.3000 | 2.2700 | 2.2700 | -0.873% | 32 | 49 | -62.555% |
| 2026-03-06 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +8.531% | 5 | 17 | -62.882% |
| 2026-03-03 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +8.205% | 10 | 12 | -59.716% |
| 2026-02-25 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 0.000% | 2 | 2 | -56.410% |