Dark

PFE20270617C23
PFE Jun 17 2027 23.00 Call (PFE270617C00023000)
option OPRA

EOD

Jul 7, 2026

2.51+6.809%(+0.16)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	2.6600	2.6600	2.4900	2.5100	+6.809%	72	2,756	0.000%
2026-07-06	2.4300	2.4300	2.2500	2.3500	-15.162%	181	2,707	+6.809%
2026-07-02	2.5000	2.7700	2.5000	2.7700	+13.992%	94	2,487	-9.386%
2026-07-01	2.5000	2.5000	2.3900	2.4300	-3.571%	904	2,487	+3.292%
2026-06-30	2.4400	2.5500	2.4400	2.5200	-7.692%	16	1,597	-0.397%
2026-06-29	2.6500	2.7700	2.5400	2.7300	+5.000%	519	1,600	-8.059%
2026-06-26	2.4800	2.6600	2.4800	2.6000	+12.069%	22	1,102	-3.462%
2026-06-25	2.4100	2.4500	2.3200	2.3200	-10.769%	37	1,080	+8.190%
2026-06-24	3.2500	3.2500	2.5400	2.6000	-16.129%	80	1,062	-3.462%
2026-06-23	3.0000	3.1000	3.0000	3.1000	-6.061%	13	1,056	-19.032%
2026-06-22	3.3500	3.3500	3.2100	3.3000	-4.348%	29	1,043	-23.939%
2026-06-18	3.6300	3.6300	3.2300	3.4500	-17.857%	148	903	-27.246%
2026-06-12	4.2000	4.2000	4.2000	4.2000	+2.439%	10	903	-40.238%
2026-06-11	4.2500	4.3400	4.1000	4.1000	+7.050%	35	903	-38.780%
2026-06-10	3.8500	3.8500	3.7400	3.8300	+2.681%	9	906	-34.465%
2026-06-09	3.7000	3.8000	3.6500	3.7300	-0.533%	8	901	-32.708%
2026-06-08	3.8000	3.8000	3.7500	3.7500	-8.537%	4	894	-33.067%
2026-06-05	4.0100	4.1000	3.9600	4.1000	+2.500%	16	890	-38.780%
2026-06-04	3.9500	4.0000	3.8900	4.0000	+8.108%	29	890	-37.250%
2026-06-02	3.5400	3.7000	3.5400	3.7000	0.000%	4	875	-32.162%
2026-06-01	4.0000	4.0000	3.7000	3.7000	-9.756%	17	875	-32.162%
2026-05-29	4.1000	4.1000	4.1000	4.1000	-1.205%	3	862	-38.780%
2026-05-28	4.1500	4.1500	4.1500	4.1500	-3.488%	1	865	-39.518%
2026-05-27	3.9900	4.7000	3.9900	4.3000	+10.256%	26	864	-41.628%
2026-05-26	4.0000	4.0000	3.9000	3.9000	-7.143%	12	878	-35.641%
2026-05-22	4.0500	4.2000	4.0000	4.2000	+5.000%	5	866	-40.238%
2026-05-21	3.9000	4.0000	3.9000	4.0000	0.000%	4	865	-37.250%
2026-05-20	3.9700	4.0000	3.9500	4.0000	+11.111%	8	865	-37.250%
2026-05-18	3.5900	3.6500	3.5900	3.6000	-4.000%	8	864	-30.278%
2026-05-15	3.8000	3.8800	3.7500	3.7500	-7.407%	34	864	-33.067%
2026-05-14	4.0800	4.0800	4.0500	4.0500	-0.735%	2	851	-38.025%
2026-05-13	4.0500	4.0800	3.9500	4.0800	-1.687%	21	834	-38.480%
2026-05-12	4.1600	4.4000	4.1500	4.1500	-1.190%	3	834	-39.518%
2026-05-11	4.2000	4.3000	4.2000	4.2000	+5.000%	12	834	-40.238%
2026-05-08	4.0000	4.0000	4.0000	4.0000	+3.896%	50	819	-37.250%
2026-05-07	4.1600	4.1600	3.8500	3.8500	-7.229%	2	776	-34.805%
2026-05-06	4.1000	4.1500	4.1000	4.1500	-3.488%	11	776	-39.518%
2026-05-04	4.2500	4.3500	4.2500	4.3000	-6.522%	27	776	-41.628%
2026-04-30	4.6000	4.6000	4.6000	4.6000	+2.222%	10	752	-45.435%
2026-04-28	4.6100	4.6100	4.5000	4.5000	-9.091%	5	746	-44.222%
2026-04-27	4.9500	4.9500	4.9500	4.9500	+11.236%	1	743	-49.293%
2026-04-24	4.5200	4.7000	4.4500	4.4500	+0.679%	4	742	-43.596%
2026-04-23	4.4500	4.4500	4.4200	4.4200	-18.899%	11	742	-43.213%
2026-04-20	5.4500	5.4500	5.4500	5.4500	+4.808%	2	731	-53.945%
2026-04-17	5.2000	5.2000	5.2000	5.2000	+1.761%	6	729	-51.731%
2026-04-14	5.1100	5.1100	5.1100	5.1100	+6.458%	5	728	-50.881%
2026-04-13	4.8000	4.8000	4.8000	4.8000	+1.695%	1	729	-47.708%
2026-04-10	4.9200	4.9200	4.7200	4.7200	-7.087%	4	730	-46.822%
2026-04-09	5.0800	5.0800	5.0800	5.0800	-0.196%	1	728	-50.591%
2026-04-08	5.0500	5.0900	5.0500	5.0900	+0.792%	7	729	-50.688%
2026-04-07	4.9300	5.0500	4.8900	5.0500	-15.126%	102	722	-50.297%
2026-04-06	5.9600	5.9600	5.9500	5.9500	-2.299%	5	654	-57.815%
2026-04-02	6.1000	6.1000	6.0900	6.0900	-0.976%	2	659	-58.785%
2026-04-01	6.0100	6.1500	6.0100	6.1500	+2.329%	8	659	-59.187%
2026-03-31	6.0100	6.0100	6.0100	6.0100	+6.372%	1	651	-58.236%
2026-03-30	5.6100	5.6600	5.6000	5.6500	+7.008%	6	652	-55.575%
2026-03-27	5.2600	5.2800	5.2600	5.2800	-5.882%	2	647	-52.462%
2026-03-26	5.5500	5.6100	5.5500	5.6100	+5.849%	2	645	-55.258%
2026-03-25	5.3700	5.6000	5.1500	5.3000	+3.718%	17	644	-52.642%
2026-03-24	5.1100	5.1100	5.1100	5.1100	+5.361%	1	636	-50.881%
2026-03-23	4.9000	5.0400	4.8500	4.8500	-5.273%	4	635	-48.247%
2026-03-20	5.3000	5.3000	5.0000	5.1200	-3.396%	12	634	-50.977%
2026-03-19	5.3000	5.3000	5.3000	5.3000	-1.670%	20	639	-52.642%
2026-03-18	5.3900	5.3900	5.3900	5.3900	+1.507%	1	639	-53.432%
2026-03-17	5.3500	5.3500	5.3100	5.3100	+9.485%	4	638	-52.731%
2026-03-16	4.9000	4.9500	4.8500	4.8500	-3.000%	520	638	-48.247%
2026-03-13	4.9900	5.0000	4.9500	5.0000	-0.794%	6	530	-49.800%
2026-03-12	4.9500	5.0400	4.9500	5.0400	-3.817%	3	525	-50.198%
2026-03-11	5.4000	5.4000	5.2400	5.2400	-0.758%	105	522	-52.099%
2026-03-10	5.2900	5.2900	5.2800	5.2800	+7.975%	2	420	-52.462%
2026-03-09	5.3000	5.3000	4.5000	4.8900	-6.322%	20	418	-48.671%
2026-03-06	5.1000	5.2200	5.0000	5.2200	-8.421%	8	416	-51.916%
2026-02-24	5.3400	5.7000	5.3400	5.7000	+12.871%	2	409	-55.965%
2026-02-23	4.4000	5.0500	4.4000	5.0500	+5.870%	3	407	-50.297%
2026-02-20	4.5500	4.7700	4.5500	4.7700	-18.462%	22	410	-47.379%
2026-02-13	5.8500	5.8500	5.8500	5.8500	+6.364%	20	411	-57.094%
2026-02-12	5.5100	5.5100	5.5000	5.5000	-6.937%	5	411	-54.364%
2026-02-11	5.9100	5.9100	5.9100	5.9100	+16.339%	8	406	-57.530%
2026-02-09	5.0800	5.0800	5.0800	5.0800	+1.600%	20	398	-50.591%
2026-02-04	4.5400	5.0000	4.5400	5.0000	+21.655%	7	418	-49.800%
2026-02-03	4.1100	4.1100	4.1100	4.1100	-13.836%	1	421	-38.929%
2026-02-02	4.7000	4.7800	4.7000	4.7700	+3.247%	40	422	-47.379%
2026-01-30	4.4000	4.6200	4.4000	4.6200	+3.125%	2	412	-45.671%
2026-01-29	4.4400	4.4800	4.4400	4.4800	+2.989%	3	410	-43.973%
2026-01-28	4.6000	4.6000	4.3500	4.3500	-9.375%	42	407	-42.299%
2026-01-27	4.8300	4.8500	4.7500	4.8000	+15.663%	22	397	-47.708%
2026-01-26	4.1800	4.1800	4.1500	4.1500	+2.217%	240	375	-39.518%
2026-01-23	4.2500	4.2500	4.0600	4.0600	-0.733%	12	431	-38.177%
2026-01-22	4.1500	4.1500	4.0900	4.0900	+8.777%	10	419	-38.631%
2026-01-21	3.8000	3.8000	3.7500	3.7600	-8.293%	6	420	-33.245%
2026-01-20	4.1000	4.1000	4.1000	4.1000	+3.015%	2	414	-38.780%
2026-01-16	3.9000	3.9800	3.9000	3.9800	-1.728%	6	408	-36.935%
2026-01-15	3.7800	4.0500	3.0900	4.0500	+2.015%	14	408	-38.025%
2026-01-14	3.9700	3.9700	3.9700	3.9700	+13.429%	1	407	-36.776%
2026-01-13	3.5000	3.5000	3.5000	3.5000	-4.891%	1	407	-28.286%
2026-01-12	3.7000	3.7000	3.6600	3.6800	-3.158%	4	408	-31.793%
2026-01-09	3.8000	3.8000	3.8000	3.8000	-0.524%	1	406	-33.947%
2026-01-06	3.8200	3.8200	3.8200	3.8200	+6.111%	10	406	-34.293%
2026-01-05	3.5000	3.6000	3.5000	3.6000	+1.695%	15	375	-30.278%
2025-12-31	3.6000	3.6000	3.4500	3.5400	-5.600%	33	375	-29.096%
2025-12-29	3.7500	3.7500	3.7500	3.7500	+4.749%	25	375	-33.067%
2025-12-26	3.5800	3.5800	3.5800	3.5800	+0.280%	37	350	-29.888%
2025-12-24	3.5700	3.5700	3.5700	3.5700	-5.556%	37	313	-29.692%
2025-12-22	3.8000	3.8000	3.7700	3.7800	+0.800%	7	306	-33.598%
2025-12-18	3.7500	3.7500	3.7500	3.7500	-4.580%	10	306	-33.067%
2025-12-17	3.9300	3.9300	3.9300	3.9300	+5.362%	240	296	-36.132%
2025-12-16	3.6000	3.7300	3.6000	3.7300	-13.256%	3	56	-32.708%
2025-12-11	4.3000	4.3000	4.3000	4.3000	+5.392%	50	55	-41.628%
2025-12-10	4.0800	4.0800	4.0800	4.0800	0.000%	5	5	-38.480%