Dark

PFE20270319P25
PFE Mar 19 2027 25.00 Put (PFE270319P00025000)
option OPRA

EOD

Aug 20, 2026

0.9400+17.500%(+0.1400)496

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.9600	0.9600	0.9000	0.9400	+17.500%	496	8,781	0.000%
2026-08-19	0.8500	0.8800	0.8000	0.8000	-20.000%	40	8,665	+17.500%
2026-08-18	1.0500	1.0500	1.0000	1.0000	-14.530%	20	8,678	-6.000%
2026-08-17	1.1200	1.1700	1.0700	1.1700	+3.540%	1,484	8,674	-19.658%
2026-08-14	1.1700	1.1900	1.1100	1.1300	-1.739%	40	8,086	-16.814%
2026-08-13	1.2700	1.2700	1.1500	1.1500	-14.815%	4	8,072	-18.261%
2026-08-12	1.3500	1.3500	1.3500	1.3500	+13.445%	2	8,076	-30.370%
2026-08-11	1.0700	1.1900	1.0400	1.1900	+6.250%	27	8,074	-21.008%
2026-08-10	1.2000	1.2000	1.0700	1.1200	-8.943%	50	8,070	-16.071%
2026-08-07	1.3800	1.3800	1.2300	1.2300	-13.986%	121	8,085	-23.577%
2026-08-06	1.5100	1.5400	1.4100	1.4300	-12.270%	261	8,077	-34.266%
2026-08-05	1.9800	1.9800	1.6300	1.6300	-9.444%	35	7,940	-42.331%
2026-08-04	1.8900	1.9700	1.7000	1.8000	-7.216%	434	7,938	-47.778%
2026-08-03	1.9400	1.9400	1.9400	1.9400	+2.105%	15	7,922	-51.546%
2026-07-31	2.0300	2.0500	1.9000	1.9000	-2.062%	22	7,937	-50.526%
2026-07-30	2.0700	2.0700	1.9400	1.9400	+1.571%	14	7,919	-51.546%
2026-07-29	1.9500	1.9500	1.8400	1.9100	+7.910%	87	7,908	-50.785%
2026-07-28	1.9100	1.9100	1.7500	1.7700	-17.674%	29	7,961	-46.893%
2026-07-23	2.2600	2.2600	2.1400	2.1500	-2.273%	3	7,986	-56.279%
2026-07-22	2.2000	2.2000	2.2000	2.2000	-0.452%	10	7,984	-57.273%
2026-07-21	2.2100	2.2100	2.2100	2.2100	+11.055%	91	7,974	-57.466%
2026-07-17	1.9000	1.9900	1.9000	1.9900	-4.785%	101	7,883	-52.764%
2026-07-16	2.1200	2.1200	2.0100	2.0900	-14.694%	100	7,984	-55.024%
2026-07-15	2.4500	2.4500	2.4500	2.4500	-5.769%	1	8,041	-61.633%
2026-07-14	2.5000	2.6000	2.5000	2.6000	+2.767%	8	8,041	-63.846%
2026-07-10	2.5800	2.5800	2.5300	2.5300	-0.784%	4	8,035	-62.846%
2026-07-09	2.5500	2.5500	2.5500	2.5500	-3.774%	1	8,031	-63.137%
2026-07-08	2.6500	2.6500	2.6500	2.6500	-1.852%	1	8,031	-64.528%
2026-07-07	2.7000	2.7000	2.7000	2.7000	-4.930%	40	8,030	-65.185%
2026-07-06	2.7500	2.8500	2.7500	2.8400	+13.600%	54	8,030	-66.901%
2026-07-02	2.5700	2.5700	2.5000	2.5000	-9.091%	4	8,029	-62.400%
2026-07-01	2.6500	2.7500	2.6500	2.7500	+5.769%	7	8,029	-65.818%
2026-06-30	2.6500	2.6500	2.6000	2.6000	+4.000%	7	8,022	-63.846%
2026-06-29	2.5000	2.5000	2.5000	2.5000	-1.575%	30	8,015	-62.400%
2026-06-26	2.5400	2.5400	2.5400	2.5400	-12.414%	1	7,985	-62.992%
2026-06-25	2.5900	2.9000	2.5500	2.9000	+10.266%	31	7,984	-67.586%
2026-06-24	2.2200	2.6500	2.2200	2.6300	+17.937%	230	7,953	-64.259%
2026-06-23	2.1500	2.2300	2.1500	2.2300	+8.780%	135	7,890	-57.848%
2026-06-22	2.0800	2.1800	2.0500	2.0500	-1.442%	1,111	7,755	-54.146%
2026-06-18	2.1000	2.2800	1.8800	2.0800	+16.854%	192	7,662	-54.808%
2026-06-17	1.8200	1.8200	1.7400	1.7800	-1.111%	36	7,662	-47.191%
2026-06-12	1.7600	1.8000	1.7600	1.8000	+2.273%	2	7,662	-47.778%
2026-06-11	1.8000	1.8200	1.7300	1.7600	-11.111%	220	7,662	-46.591%
2026-06-10	2.0200	2.0200	1.8900	1.9800	+1.538%	25	7,872	-52.525%
2026-06-09	2.0200	2.1000	1.9400	1.9500	-3.465%	38	7,872	-51.795%
2026-06-08	1.8400	2.0200	1.8400	2.0200	+8.602%	18	7,848	-53.465%
2026-06-05	1.9300	1.9300	1.8600	1.8600	-7.463%	101	7,847	-49.462%
2026-06-04	2.0100	2.0100	2.0100	2.0100	-4.286%	1	7,948	-53.234%
2026-06-03	2.1400	2.1600	2.1000	2.1000	-1.408%	46	7,948	-55.238%
2026-06-02	2.1300	2.1900	2.0800	2.1300	+3.902%	1,299	7,955	-55.869%
2026-06-01	1.9200	2.1000	1.9200	2.0500	+6.771%	22	7,543	-54.146%
2026-05-29	1.8600	1.9400	1.8600	1.9200	+2.128%	14	7,556	-51.042%
2026-05-28	1.8800	1.8800	1.8800	1.8800	+1.622%	2	7,565	-50.000%
2026-05-27	1.9000	1.9300	1.7300	1.8500	-7.960%	153	7,563	-49.189%
2026-05-26	1.9200	2.0100	1.9200	2.0100	+1.005%	9	7,588	-53.234%
2026-05-22	1.9000	2.0100	1.7400	1.9900	-1.485%	113	7,580	-52.764%
2026-05-21	2.0600	2.0600	2.0100	2.0200	+0.498%	11	7,581	-53.465%
2026-05-20	2.0700	2.0700	1.9500	2.0100	-5.634%	33	7,581	-53.234%
2026-05-19	2.1300	2.1300	2.1300	2.1300	-2.740%	10	7,565	-55.869%
2026-05-18	2.3000	2.3000	2.1900	2.1900	-3.097%	1,516	7,565	-57.078%
2026-05-15	2.1700	2.2700	2.1700	2.2600	+9.709%	63	7,565	-58.407%
2026-05-14	2.1000	2.1000	2.0600	2.0600	+1.980%	2,601	6,218	-54.369%
2026-05-13	2.0700	2.0700	2.0200	2.0200	+2.538%	38	4,493	-53.465%
2026-05-12	1.9700	1.9700	1.9700	1.9700	-3.902%	1	4,493	-52.284%
2026-05-11	2.0500	2.0500	1.9600	2.0500	-2.381%	118	4,493	-54.146%
2026-05-08	1.9200	2.1000	1.9200	2.1000	+8.247%	485	4,590	-55.238%
2026-05-07	1.8600	2.0900	1.8600	1.9400	-3.960%	1,510	4,470	-51.546%
2026-05-06	1.9500	2.0200	1.9300	2.0200	+1.508%	588	3,102	-53.465%
2026-05-05	2.0600	2.1500	1.9900	1.9900	-3.865%	18	2,609	-52.764%
2026-05-04	2.1500	2.1500	2.0000	2.0700	-0.957%	112	2,617	-54.589%
2026-05-01	2.1300	2.1300	2.0900	2.0900	+4.500%	6	2,533	-55.024%
2026-04-30	2.1000	2.1000	2.0000	2.0000	-9.091%	5	2,533	-53.000%
2026-04-29	2.1900	2.2000	2.1000	2.2000	+2.804%	7	2,528	-57.273%
2026-04-28	2.1000	2.1400	1.9500	2.1400	+9.744%	689	2,522	-56.075%
2026-04-27	1.9000	1.9500	1.9000	1.9500	+4.839%	10	2,149	-51.795%
2026-04-24	1.8600	1.8600	1.8600	1.8600	-11.005%	1	2,148	-49.462%
2026-04-23	2.0500	2.1600	2.0500	2.0900	+3.465%	236	2,149	-55.024%
2026-04-22	1.8500	2.0200	1.8500	2.0200	+13.483%	130	2,001	-53.465%
2026-04-21	1.7700	1.7800	1.7400	1.7800	+1.136%	90	1,886	-47.191%
2026-04-20	1.7600	1.7600	1.7600	1.7600	-2.222%	4	1,886	-46.591%
2026-04-17	1.7600	1.8000	1.7600	1.8000	-5.263%	38	1,886	-47.778%
2026-04-16	1.8500	1.9000	1.8500	1.9000	-4.523%	6	1,864	-50.526%
2026-04-13	2.1100	2.1100	1.9800	1.9900	0.000%	14	1,859	-52.764%
2026-04-10	1.9900	1.9900	1.9900	1.9900	+3.646%	9	1,855	-52.764%
2026-04-08	2.0000	2.0000	1.9200	1.9200	-6.341%	22	1,855	-51.042%
2026-04-07	1.8300	2.0500	1.8300	2.0500	+22.024%	90	1,834	-54.146%
2026-04-06	1.6800	1.6800	1.6800	1.6800	-1.754%	1	1,793	-44.048%
2026-04-01	1.7500	1.7500	1.6900	1.7100	-1.724%	264	1,792	-45.029%
2026-03-31	1.7400	1.7400	1.7400	1.7400	-11.224%	1	1,531	-45.977%
2026-03-30	2.0400	2.0400	1.9200	1.9600	+3.704%	93	1,530	-52.041%
2026-03-26	1.8700	1.8900	1.8700	1.8900	-5.970%	2	1,469	-50.265%
2026-03-25	1.9700	2.0700	1.9500	2.0100	-5.634%	1,010	1,467	-53.234%
2026-03-23	2.1600	2.2200	2.1300	2.1300	+9.231%	206	506	-55.869%
2026-03-20	1.9600	1.9600	1.9500	1.9500	-4.878%	2	311	-51.795%
2026-03-18	2.0500	2.0800	2.0500	2.0500	+4.592%	140	309	-54.146%
2026-03-17	2.1000	2.1000	1.9200	1.9600	-12.500%	13	194	-52.041%
2026-03-13	2.1500	2.2600	2.1500	2.2400	+1.357%	138	192	-58.036%
2026-03-12	2.2200	2.2200	2.1800	2.2100	-2.643%	32	70	-57.466%
2026-03-09	2.3000	2.3000	2.2700	2.2700	-0.873%	32	49	-58.590%
2026-03-06	2.2900	2.2900	2.2900	2.2900	+8.531%	5	17	-58.952%
2026-03-03	2.1100	2.1100	2.1100	2.1100	+8.205%	10	12	-55.450%
2026-02-25	1.9500	1.9500	1.9500	1.9500	0.000%	2	2	-51.795%