Dark

PFE20270617C20
PFE Jun 17 2027 20.00 Call (PFE270617C00020000)
option OPRA

EOD

Aug 20, 2026

8.23-5.943%(-0.52)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.2700	8.2700	8.2300	8.2300	-5.943%	2	957	0.000%
2026-08-19	8.2000	8.7500	8.2000	8.7500	+15.132%	18	956	-5.943%
2026-08-18	7.6000	7.6000	7.6000	7.6000	+6.145%	1	957	+8.289%
2026-08-17	7.0500	7.2000	7.0500	7.1600	+4.526%	4	957	+14.944%
2026-08-14	6.8500	6.8500	6.8500	6.8500	+3.008%	38	956	+20.146%
2026-08-12	6.6500	6.6500	6.6500	6.6500	-5.000%	3	956	+23.759%
2026-08-11	7.4000	7.4500	6.8400	7.0000	-4.502%	7	956	+17.571%
2026-08-10	7.2000	7.4500	7.2000	7.3300	+5.468%	22	955	+12.278%
2026-08-07	6.6000	6.9500	6.6000	6.9500	+8.594%	59	960	+18.417%
2026-08-06	6.2500	6.4600	6.2500	6.4000	+6.667%	24	965	+28.594%
2026-08-05	6.0000	6.0000	6.0000	6.0000	+0.840%	18	979	+37.167%
2026-08-04	5.9500	5.9500	5.9500	5.9500	+6.250%	1	986	+38.319%
2026-08-03	5.9500	5.9500	5.5000	5.6000	-2.098%	80	987	+46.964%
2026-07-31	5.6000	5.7200	5.6000	5.7200	+6.916%	6	1,027	+43.881%
2026-07-30	5.3500	5.3500	5.3500	5.3500	-5.975%	50	1,028	+53.832%
2026-07-28	5.8000	5.9500	5.6900	5.6900	+9.213%	21	1,028	+44.640%
2026-07-27	5.2100	5.2100	5.2100	5.2100	+2.157%	7	1,029	+57.965%
2026-07-24	5.1000	5.1000	5.1000	5.1000	-2.299%	10	1,022	+61.373%
2026-07-23	5.2200	5.2200	5.2200	5.2200	+3.366%	4	1,012	+57.663%
2026-07-22	5.2000	5.2000	5.0500	5.0500	+1.000%	5	1,010	+62.970%
2026-07-20	5.1000	5.1800	5.0000	5.0000	-4.762%	467	1,009	+64.600%
2026-07-17	5.4000	5.6000	5.2500	5.2500	-1.316%	44	752	+56.762%
2026-07-16	5.4500	5.4500	5.2500	5.3200	+7.475%	65	768	+54.699%
2026-07-15	4.8000	5.0200	4.8000	4.9500	+7.143%	47	819	+66.263%
2026-07-14	4.6000	4.6200	4.5000	4.6200	-2.737%	29	840	+78.139%
2026-07-13	4.9000	4.9000	4.7500	4.7500	+4.396%	35	821	+73.263%
2026-07-09	4.5500	4.5500	4.5500	4.5500	+1.111%	2	791	+80.879%
2026-07-08	4.3900	4.5500	4.3900	4.5000	+3.448%	211	791	+82.889%
2026-07-07	4.3500	4.3500	4.3500	4.3500	+3.571%	50	993	+89.195%
2026-07-06	4.2000	4.2500	4.1000	4.2000	-10.828%	111	943	+95.952%
2026-07-02	4.6500	4.7600	4.6500	4.7100	+10.824%	167	738	+74.735%
2026-07-01	4.4000	4.4100	4.2500	4.2500	-3.409%	27	738	+93.647%
2026-06-30	4.4000	4.4000	4.4000	4.4000	-3.297%	30	716	+87.045%
2026-06-29	4.6000	4.6000	4.5500	4.5500	+1.111%	11	686	+80.879%
2026-06-26	4.5000	4.5000	4.5000	4.5000	-1.099%	13	676	+82.889%
2026-06-25	4.5100	4.6000	4.5100	4.5500	+2.247%	4	686	+80.879%
2026-06-24	5.0000	5.0000	4.4500	4.4500	-11.881%	6	684	+84.944%
2026-06-23	5.2500	5.3000	5.0500	5.0500	-5.607%	85	680	+62.970%
2026-06-22	5.3400	5.6000	5.3000	5.3500	-1.835%	57	602	+53.832%
2026-06-18	5.6500	5.7500	5.4500	5.4500	-13.492%	11	587	+51.009%
2026-06-17	6.3000	6.3000	6.3000	6.3000	0.000%	8	587	+30.635%
2026-06-16	6.3300	6.3300	6.3000	6.3000	0.000%	8	587	+30.635%
2026-06-15	6.3000	6.3000	6.3000	6.3000	-3.077%	1	579	+30.635%
2026-06-11	6.2500	6.5000	6.2500	6.5000	+0.775%	4	579	+26.615%
2026-06-05	6.3500	6.4500	6.3500	6.4500	+10.256%	7	577	+27.597%
2026-06-03	5.9500	5.9500	5.8200	5.8500	-3.306%	8	580	+40.684%
2026-06-02	5.9500	6.0500	5.9500	6.0500	-0.820%	5	572	+36.033%
2026-06-01	6.1000	6.1000	6.1000	6.1000	-8.955%	2	569	+34.918%
2026-05-29	6.7000	6.7000	6.7000	6.7000	0.000%	2	569	+22.836%
2026-05-28	6.7000	6.7000	6.7000	6.7000	+4.688%	3	567	+22.836%
2026-05-27	6.3000	6.4000	6.3000	6.4000	+3.226%	4	567	+28.594%
2026-05-26	6.2500	6.2500	6.1500	6.2000	-2.362%	11	569	+32.742%
2026-05-22	6.4000	6.4000	6.3500	6.3500	+3.252%	24	568	+29.606%
2026-05-21	6.1500	6.1500	6.1500	6.1500	-2.536%	1	564	+33.821%
2026-05-20	6.3100	6.3100	6.3100	6.3100	+8.793%	1	564	+30.428%
2026-05-19	5.8000	5.8000	5.8000	5.8000	0.000%	1	561	+41.897%
2026-05-15	5.8000	5.8000	5.8000	5.8000	-8.661%	10	561	+41.897%
2026-05-12	6.4000	6.4500	6.3500	6.3500	-1.550%	4	566	+29.606%
2026-05-11	6.4500	6.4500	6.4500	6.4500	+3.865%	1	566	+27.597%
2026-05-08	6.5500	6.5500	6.2000	6.2100	-3.721%	38	564	+32.528%
2026-05-07	6.3000	6.4500	6.3000	6.4500	-1.976%	82	552	+27.597%
2026-05-06	6.5000	6.5800	6.5000	6.5800	+1.231%	9	511	+25.076%
2026-05-05	6.5000	6.5000	6.5000	6.5000	-0.612%	1	510	+26.615%
2026-05-01	6.3000	6.5700	6.3000	6.5400	-3.824%	30	490	+25.841%
2026-04-30	6.8000	6.8000	6.8000	6.8000	+3.030%	50	490	+21.029%
2026-04-29	6.6000	6.6000	6.6000	6.6000	-5.714%	1	440	+24.697%
2026-04-22	7.1000	7.1000	7.0000	7.0000	-11.392%	3	439	+17.571%
2026-04-20	7.9000	7.9000	7.9000	7.9000	+0.637%	200	436	+4.177%
2026-04-17	7.5700	7.8500	7.5700	7.8500	+5.369%	2	320	+4.841%
2026-04-14	7.4500	7.4500	7.4500	7.4500	-0.667%	107	318	+10.470%
2026-04-09	7.4200	7.5000	7.3300	7.5000	+2.599%	33	211	+9.733%
2026-04-07	7.3000	7.3100	7.3000	7.3100	-12.034%	15	221	+12.585%
2026-04-06	8.3100	8.3100	8.3100	8.3100	-3.034%	12	219	-0.963%
2026-04-02	8.5700	8.5700	8.5700	8.5700	+7.125%	1	219	-3.967%
2026-03-30	7.7000	8.0000	7.7000	8.0000	+7.383%	51	219	+2.875%
2026-03-27	7.9200	7.9200	7.4500	7.4500	-5.934%	108	220	+10.470%
2026-03-26	7.8800	7.9200	7.8800	7.9200	+4.074%	3	170	+3.914%
2026-03-25	7.6000	7.6100	7.6000	7.6100	+4.247%	2	171	+8.147%
2026-03-24	7.2700	7.3000	7.2700	7.3000	+0.275%	15	170	+12.740%
2026-03-20	7.6200	7.6200	7.2800	7.2800	-2.933%	9	167	+13.049%
2026-03-17	7.6000	7.6000	7.5000	7.5000	+7.143%	11	166	+9.733%
2026-03-09	7.3000	7.3000	7.0000	7.0000	-5.277%	30	165	+17.571%
2026-03-06	6.7500	7.4300	6.7500	7.3900	+4.379%	51	160	+11.367%
2026-03-05	6.7800	7.0800	6.7800	7.0800	+0.568%	50	166	+16.243%
2026-03-04	7.0400	7.0400	7.0400	7.0400	-5.756%	50	160	+16.903%
2026-02-24	7.4700	7.4700	7.4700	7.4700	+2.329%	5	110	+10.174%
2026-02-23	7.3000	7.3100	7.3000	7.3000	+3.399%	40	110	+12.740%
2026-02-19	7.2800	7.2800	7.0600	7.0600	-9.834%	2	142	+16.572%
2026-02-18	7.8300	7.8300	7.8300	7.8300	-5.663%	1	143	+5.109%
2026-02-11	8.3000	8.3000	8.3000	8.3000	+18.234%	10	142	-0.843%
2026-02-05	7.0200	7.0200	7.0200	7.0200	+9.687%	1	146	+17.236%
2026-02-03	6.3500	6.5000	6.0500	6.4000	-9.220%	71	146	+28.594%
2026-02-02	7.5500	7.5500	7.0500	7.0500	+1.879%	31	87	+16.738%
2026-01-27	6.5900	6.9200	6.5900	6.9200	+9.841%	4	57	+18.931%
2026-01-23	6.3200	6.3200	6.1900	6.3000	+2.941%	6	61	+30.635%
2026-01-22	6.0000	6.1800	6.0000	6.1200	+4.615%	8	59	+34.477%
2026-01-15	5.8500	5.8500	5.8500	5.8500	+6.364%	1	59	+40.684%
2026-01-13	5.2000	5.5000	5.2000	5.5000	-8.333%	11	58	+49.636%
2026-01-07	6.0000	6.0000	6.0000	6.0000	-1.478%	2	47	+37.167%
2026-01-06	6.0800	6.4000	6.0800	6.0900	+11.743%	5	45	+35.140%
2025-12-30	5.5000	5.5000	5.4500	5.4500	-1.802%	13	40	+51.009%
2025-12-24	5.5500	5.5500	5.5500	5.5500	-1.770%	1	27	+48.288%
2025-12-22	5.8500	5.8500	5.6500	5.6500	-7.377%	2	27	+45.664%
2025-12-17	5.9000	6.1000	5.9000	6.1000	+5.903%	3	26	+34.918%
2025-12-16	5.7600	5.7600	5.7600	5.7600	-5.419%	2	24	+42.882%
2025-12-09	6.0900	6.0900	6.0900	6.0900	-13.000%	10	22	+35.140%
2025-12-05	7.0000	7.0000	7.0000	7.0000	0.000%	12	12	+17.571%