PFE270319P00027000
PFE Mar 19 2027 27.00 Put
optionOPRA
EODOct 5, 2026
1.68USD+7.692%(+0.12)31Vol9,267OI
PFE270319P00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 1.6600 | 1.7000 | 1.6600 | 1.6800 | +7.692% | 31 | 9,236 | 0.000% |
| 2026-10-02 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +13.043% | 1 | 9,236 | +7.692% |
| 2026-10-01 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | +16.949% | 33 | 9,227 | +21.739% |
| 2026-09-30 | 1.2300 | 1.2300 | 1.1800 | 1.1800 | -4.839% | 7 | 9,221 | +42.373% |
| 2026-09-29 | 1.2300 | 1.3200 | 1.2300 | 1.2400 | +5.085% | 48 | 9,262 | +35.484% |
| 2026-09-28 | 1.2400 | 1.2900 | 1.1800 | 1.1800 | -12.593% | 148 | 9,265 | +42.373% |
| 2026-09-25 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | +3.846% | 80 | 9,198 | +24.444% |
| 2026-09-24 | 1.3100 | 1.3500 | 1.2900 | 1.3000 | -9.091% | 38 | 9,192 | +29.231% |
| 2026-09-23 | 1.4700 | 1.4700 | 1.4200 | 1.4300 | -4.667% | 144 | 9,212 | +17.483% |
| 2026-09-22 | 1.4700 | 1.5400 | 1.4700 | 1.5000 | -3.226% | 282 | 9,066 | +12.000% |
| 2026-09-21 | 1.6600 | 1.6600 | 1.4900 | 1.5500 | -7.738% | 404 | 8,865 | +8.387% |
| 2026-09-18 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | 0.000% | 100 | 8,885 | 0.000% |
| 2026-09-17 | 1.6400 | 1.6800 | 1.6200 | 1.6800 | -6.667% | 94 | 8,869 | 0.000% |
| 2026-09-16 | 1.7700 | 1.8000 | 1.7300 | 1.8000 | +1.695% | 72 | 8,888 | -6.667% |
| 2026-09-15 | 1.6700 | 1.7900 | 1.6700 | 1.7700 | +5.357% | 78 | 8,868 | -5.085% |
| 2026-09-14 | 1.6000 | 1.6900 | 1.6000 | 1.6800 | -1.754% | 53 | 8,833 | 0.000% |
| 2026-09-11 | 1.7800 | 1.7800 | 1.7100 | 1.7100 | -5.000% | 109 | 8,783 | -1.754% |
| 2026-09-10 | 1.8200 | 1.8500 | 1.7900 | 1.8000 | +9.091% | 260 | 8,579 | -6.667% |
| 2026-09-09 | 1.6900 | 1.7000 | 1.6500 | 1.6500 | -0.602% | 163 | 8,608 | +1.818% |
| 2026-09-08 | 1.6700 | 1.6700 | 1.6200 | 1.6600 | +16.901% | 15 | 8,596 | +1.205% |
| 2026-09-04 | 1.4300 | 1.4300 | 1.3700 | 1.4200 | +5.970% | 7 | 8,594 | +18.310% |
| 2026-09-03 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | +3.077% | 74 | 8,520 | +25.373% |
| 2026-09-02 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | -6.475% | 172 | 8,548 | +29.231% |
| 2026-09-01 | 1.3000 | 1.3900 | 1.3000 | 1.3900 | -1.418% | 64 | 8,559 | +20.863% |
| 2026-08-31 | 1.5100 | 1.5100 | 1.4000 | 1.4100 | -15.060% | 26 | 7,942 | +19.149% |
| 2026-08-28 | 1.6600 | 1.6700 | 1.6600 | 1.6600 | +3.750% | 2,061 | 6,522 | +1.205% |
| 2026-08-27 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -3.030% | 2 | 6,524 | +5.000% |
| 2026-08-21 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | +10.000% | 12 | 6,513 | +1.818% |
| 2026-08-19 | 1.5700 | 1.5700 | 1.4100 | 1.5000 | -18.033% | 21 | 6,522 | +12.000% |
| 2026-08-18 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | -14.884% | 17 | 6,532 | -8.197% |
| 2026-08-17 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +5.392% | 2 | 6,530 | -21.860% |
| 2026-08-13 | 1.9900 | 2.0400 | 1.9900 | 2.0400 | -0.971% | 47 | 6,541 | -17.647% |
| 2026-08-11 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +5.641% | 6 | 6,541 | -18.447% |
| 2026-08-10 | 2.2000 | 2.2000 | 1.9500 | 1.9500 | -13.333% | 5 | 6,541 | -13.846% |
| 2026-08-07 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | -10.000% | 8 | 6,545 | -25.333% |
| 2026-08-06 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -11.972% | 10 | 6,535 | -32.800% |
| 2026-08-04 | 2.8700 | 2.8900 | 2.8400 | 2.8400 | -12.615% | 40 | 6,529 | -40.845% |
| 2026-07-30 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +12.069% | 6 | 6,529 | -48.308% |
| 2026-07-28 | 2.8500 | 2.9000 | 2.8500 | 2.9000 | -15.698% | 16 | 6,529 | -42.069% |
| 2026-07-22 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | +1.176% | 1 | 6,529 | -51.163% |
| 2026-07-21 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 10 | 6,529 | -50.588% |
| 2026-07-20 | 3.3900 | 3.4000 | 3.3900 | 3.4000 | -0.875% | 3 | 6,528 | -50.588% |
| 2026-07-17 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +0.882% | 2 | 6,526 | -51.020% |
| 2026-07-16 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -9.574% | 5 | 6,531 | -50.588% |
| 2026-07-13 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -4.810% | 1 | 6,530 | -55.319% |
| 2026-07-09 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +10.028% | 5 | 6,525 | -57.468% |
| 2026-06-24 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | +6.213% | 1 | 6,524 | -53.203% |
| 2026-06-22 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | +0.896% | 4 | 6,524 | -50.296% |
| 2026-06-18 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +18.794% | 6 | 6,518 | -49.851% |
| 2026-06-17 | 2.7900 | 2.8200 | 2.7900 | 2.8200 | -1.399% | 60 | 6,538 | -40.426% |
| 2026-06-16 | 2.9300 | 2.9300 | 2.8600 | 2.8600 | +4.762% | 3 | 6,538 | -41.259% |
| 2026-06-15 | 2.8000 | 2.8000 | 2.7300 | 2.7300 | +0.738% | 15 | 6,524 | -38.462% |
| 2026-06-11 | 2.6700 | 2.7100 | 2.6300 | 2.7100 | -16.615% | 363 | 6,188 | -38.007% |
| 2026-06-09 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +4.839% | 10 | 6,188 | -48.308% |
| 2026-06-08 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +6.897% | 10 | 6,188 | -45.806% |
| 2026-06-05 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -7.937% | 1 | 6,188 | -42.069% |
| 2026-06-04 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -3.077% | 2 | 6,187 | -46.667% |
| 2026-06-02 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | +1.246% | 246 | 6,034 | -48.308% |
| 2026-06-01 | 3.2000 | 3.2100 | 3.2000 | 3.2100 | +6.291% | 11 | 6,024 | -47.664% |
| 2026-05-29 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +3.425% | 1 | 6,025 | -44.371% |
| 2026-05-27 | 2.9700 | 2.9700 | 2.8300 | 2.9200 | -5.502% | 179 | 6,000 | -42.466% |
| 2026-05-26 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +0.651% | 50 | 5,950 | -45.631% |
| 2026-05-22 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -5.538% | 1 | 5,949 | -45.277% |
| 2026-05-19 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | +3.175% | 11 | 5,938 | -48.308% |
| 2026-05-14 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +1.613% | 1 | 5,937 | -46.667% |
| 2026-05-07 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +3.679% | 1 | 5,936 | -45.806% |
| 2026-05-06 | 3.0900 | 3.0900 | 2.9900 | 2.9900 | -0.993% | 2 | 5,935 | -43.813% |
| 2026-05-04 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -3.514% | 20 | 5,935 | -44.371% |
| 2026-05-01 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -1.262% | 1 | 5,935 | -46.326% |
| 2026-04-29 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -1.246% | 1 | 5,935 | -47.003% |
| 2026-04-28 | 2.9900 | 3.2100 | 2.9900 | 3.2100 | +9.932% | 4 | 5,935 | -47.664% |
| 2026-04-27 | 2.7800 | 2.9500 | 2.7800 | 2.9200 | +0.344% | 83 | 5,872 | -42.466% |
| 2026-04-24 | 2.8700 | 3.0500 | 2.8700 | 2.9100 | -6.731% | 609 | 5,713 | -42.268% |
| 2026-04-23 | 3.0500 | 3.2300 | 3.0500 | 3.1200 | +4.000% | 59 | 5,692 | -46.154% |
| 2026-04-22 | 2.9800 | 3.0100 | 2.9600 | 3.0000 | +8.303% | 242 | 5,521 | -44.000% |
| 2026-04-21 | 2.8000 | 2.8000 | 2.7700 | 2.7700 | +3.745% | 76 | 5,516 | -39.350% |
| 2026-04-20 | 2.5800 | 2.6700 | 2.5400 | 2.6700 | +0.755% | 104 | 5,493 | -37.079% |
| 2026-04-17 | 2.7500 | 2.7500 | 2.6500 | 2.6500 | -6.690% | 100 | 5,473 | -36.604% |
| 2026-04-16 | 2.7800 | 2.8400 | 2.7000 | 2.8400 | +0.353% | 4,002 | 1,473 | -40.845% |
| 2026-04-14 | 2.8400 | 2.8400 | 2.8300 | 2.8300 | -5.667% | 10 | 1,463 | -40.636% |
| 2026-04-10 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +5.263% | 3 | 1,463 | -44.000% |
| 2026-04-09 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +3.636% | 2 | 1,463 | -41.053% |
| 2026-04-08 | 2.8900 | 2.8900 | 2.7500 | 2.7500 | -6.463% | 105 | 1,463 | -38.909% |
| 2026-04-07 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +23.013% | 2 | 1,375 | -42.857% |
| 2026-04-02 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -3.629% | 1 | 1,373 | -29.707% |
| 2026-04-01 | 2.5500 | 2.5500 | 2.4800 | 2.4800 | -8.148% | 435 | 1,373 | -32.258% |
| 2026-03-31 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -7.534% | 1 | 1,596 | -37.778% |
| 2026-03-30 | 2.8800 | 2.9200 | 2.8800 | 2.9200 | +6.182% | 3 | 1,595 | -42.466% |
| 2026-03-27 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | -14.596% | 2 | 1,593 | -38.909% |
| 2026-03-23 | 3.1500 | 3.2400 | 3.1500 | 3.2200 | +12.982% | 40 | 1,593 | -47.826% |
| 2026-03-20 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +4.015% | 1 | 1,577 | -41.053% |
| 2026-03-17 | 2.9700 | 3.0400 | 2.7400 | 2.7400 | -15.692% | 1,201 | 1,578 | -38.686% |
| 2026-03-13 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +3.175% | 72 | 463 | -48.308% |
| 2026-03-12 | 3.0700 | 3.1500 | 3.0700 | 3.1500 | +7.143% | 53 | 452 | -46.667% |
| 2026-03-10 | 3.0000 | 3.0700 | 2.9400 | 2.9400 | -13.274% | 276 | 428 | -42.857% |
| 2026-03-09 | 3.3500 | 3.3900 | 3.3500 | 3.3900 | +2.727% | 5 | 152 | -50.442% |
| 2026-03-06 | 3.2900 | 3.3000 | 3.2900 | 3.3000 | +0.304% | 21 | 147 | -49.091% |
| 2026-03-05 | 3.3000 | 3.3000 | 3.2500 | 3.2900 | +14.236% | 44 | 126 | -48.936% |
| 2026-03-02 | 2.7400 | 2.8800 | 2.7400 | 2.8800 | -2.373% | 12 | 82 | -41.667% |
| 2026-02-26 | 2.9500 | 2.9600 | 2.9500 | 2.9500 | 0.000% | 58 | 71 | -43.051% |
| 2026-02-25 | 2.8000 | 2.9500 | 2.8000 | 2.9500 | 0.000% | 13 | 0 | -43.051% |