Dark

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

EOD

Aug 20, 2026

5.50-5.983%(-0.35)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.4000	5.7100	5.4000	5.5000	-5.983%	66	2,504	0.000%
2026-08-19	5.3500	6.0000	5.3000	5.8500	+17.000%	93	2,539	-5.983%
2026-08-18	5.0000	5.0000	5.0000	5.0000	+5.263%	5	2,582	+10.000%
2026-08-17	4.6500	4.7500	4.6200	4.7500	+5.556%	20	2,587	+15.789%
2026-08-14	4.5000	4.5000	4.5000	4.5000	-1.961%	2	2,586	+22.222%
2026-08-13	4.6500	4.6900	4.5900	4.5900	+9.286%	123	2,588	+19.826%
2026-08-12	4.3500	4.3500	4.1500	4.2000	-13.402%	35	2,688	+30.952%
2026-08-11	4.8500	4.8500	4.8500	4.8500	+1.042%	3	2,655	+13.402%
2026-08-10	4.4700	4.9400	4.4700	4.8000	+4.348%	142	2,655	+14.583%
2026-08-07	4.3000	4.7000	4.3000	4.6000	+10.843%	84	2,775	+19.565%
2026-08-06	4.0500	4.1500	3.9500	4.1500	+15.599%	105	2,818	+32.530%
2026-08-05	3.6500	3.7500	3.5900	3.5900	+5.588%	24	2,914	+53.203%
2026-07-31	3.3500	3.4000	3.3500	3.4000	+11.475%	146	2,923	+61.765%
2026-07-30	3.3000	3.3000	3.0500	3.0500	-14.085%	60	2,895	+80.328%
2026-07-29	3.5500	3.5500	3.5500	3.5500	+1.429%	1	2,855	+54.930%
2026-07-28	3.6500	3.6500	3.5000	3.5000	+10.410%	39	2,856	+57.143%
2026-07-27	3.0600	3.1700	3.0600	3.1700	+1.929%	10	2,895	+73.502%
2026-07-23	3.0500	3.1100	3.0500	3.1100	-5.758%	4	2,890	+76.849%
2026-07-22	3.3000	3.3000	3.3000	3.3000	+12.628%	2	2,892	+66.667%
2026-07-21	2.9400	3.1000	2.9300	2.9300	-1.347%	31	2,892	+87.713%
2026-07-20	3.0500	3.1000	2.9600	2.9700	-5.112%	143	2,913	+85.185%
2026-07-17	3.3700	3.4200	3.1300	3.1300	-2.188%	68	2,821	+75.719%
2026-07-16	3.2500	3.3000	3.2000	3.2000	+4.918%	109	2,767	+71.875%
2026-07-15	2.9800	3.0500	2.8000	3.0500	+15.094%	44	2,868	+80.328%
2026-07-14	2.5800	2.6500	2.5600	2.6500	-5.018%	56	2,867	+107.547%
2026-07-13	2.6800	2.7900	2.6700	2.7900	+7.308%	24	2,811	+97.133%
2026-07-10	2.6400	2.6500	2.6000	2.6000	-1.515%	24	2,787	+111.538%
2026-07-09	2.6000	2.7000	2.5900	2.6400	+1.538%	103	2,763	+108.333%
2026-07-08	2.4900	2.6500	2.4900	2.6000	+3.586%	78	2,832	+111.538%
2026-07-07	2.6600	2.6600	2.4900	2.5100	+6.809%	72	2,756	+119.124%
2026-07-06	2.4300	2.4300	2.2500	2.3500	-15.162%	181	2,707	+134.043%
2026-07-02	2.5000	2.7700	2.5000	2.7700	+13.992%	94	2,487	+98.556%
2026-07-01	2.5000	2.5000	2.3900	2.4300	-3.571%	904	2,487	+126.337%
2026-06-30	2.4400	2.5500	2.4400	2.5200	-7.692%	16	1,597	+118.254%
2026-06-29	2.6500	2.7700	2.5400	2.7300	+5.000%	519	1,600	+101.465%
2026-06-26	2.4800	2.6600	2.4800	2.6000	+12.069%	22	1,102	+111.538%
2026-06-25	2.4100	2.4500	2.3200	2.3200	-10.769%	37	1,080	+137.069%
2026-06-24	3.2500	3.2500	2.5400	2.6000	-16.129%	80	1,062	+111.538%
2026-06-23	3.0000	3.1000	3.0000	3.1000	-6.061%	13	1,056	+77.419%
2026-06-22	3.3500	3.3500	3.2100	3.3000	-4.348%	29	1,043	+66.667%
2026-06-18	3.6300	3.6300	3.2300	3.4500	-17.857%	148	903	+59.420%
2026-06-12	4.2000	4.2000	4.2000	4.2000	+2.439%	10	903	+30.952%
2026-06-11	4.2500	4.3400	4.1000	4.1000	+7.050%	35	903	+34.146%
2026-06-10	3.8500	3.8500	3.7400	3.8300	+2.681%	9	906	+43.603%
2026-06-09	3.7000	3.8000	3.6500	3.7300	-0.533%	8	901	+47.453%
2026-06-08	3.8000	3.8000	3.7500	3.7500	-8.537%	4	894	+46.667%
2026-06-05	4.0100	4.1000	3.9600	4.1000	+2.500%	16	890	+34.146%
2026-06-04	3.9500	4.0000	3.8900	4.0000	+8.108%	29	890	+37.500%
2026-06-02	3.5400	3.7000	3.5400	3.7000	0.000%	4	875	+48.649%
2026-06-01	4.0000	4.0000	3.7000	3.7000	-9.756%	17	875	+48.649%
2026-05-29	4.1000	4.1000	4.1000	4.1000	-1.205%	3	862	+34.146%
2026-05-28	4.1500	4.1500	4.1500	4.1500	-3.488%	1	865	+32.530%
2026-05-27	3.9900	4.7000	3.9900	4.3000	+10.256%	26	864	+27.907%
2026-05-26	4.0000	4.0000	3.9000	3.9000	-7.143%	12	878	+41.026%
2026-05-22	4.0500	4.2000	4.0000	4.2000	+5.000%	5	866	+30.952%
2026-05-21	3.9000	4.0000	3.9000	4.0000	0.000%	4	865	+37.500%
2026-05-20	3.9700	4.0000	3.9500	4.0000	+11.111%	8	865	+37.500%
2026-05-18	3.5900	3.6500	3.5900	3.6000	-4.000%	8	864	+52.778%
2026-05-15	3.8000	3.8800	3.7500	3.7500	-7.407%	34	864	+46.667%
2026-05-14	4.0800	4.0800	4.0500	4.0500	-0.735%	2	851	+35.802%
2026-05-13	4.0500	4.0800	3.9500	4.0800	-1.687%	21	834	+34.804%
2026-05-12	4.1600	4.4000	4.1500	4.1500	-1.190%	3	834	+32.530%
2026-05-11	4.2000	4.3000	4.2000	4.2000	+5.000%	12	834	+30.952%
2026-05-08	4.0000	4.0000	4.0000	4.0000	+3.896%	50	819	+37.500%
2026-05-07	4.1600	4.1600	3.8500	3.8500	-7.229%	2	776	+42.857%
2026-05-06	4.1000	4.1500	4.1000	4.1500	-3.488%	11	776	+32.530%
2026-05-04	4.2500	4.3500	4.2500	4.3000	-6.522%	27	776	+27.907%
2026-04-30	4.6000	4.6000	4.6000	4.6000	+2.222%	10	752	+19.565%
2026-04-28	4.6100	4.6100	4.5000	4.5000	-9.091%	5	746	+22.222%
2026-04-27	4.9500	4.9500	4.9500	4.9500	+11.236%	1	743	+11.111%
2026-04-24	4.5200	4.7000	4.4500	4.4500	+0.679%	4	742	+23.596%
2026-04-23	4.4500	4.4500	4.4200	4.4200	-18.899%	11	742	+24.434%
2026-04-20	5.4500	5.4500	5.4500	5.4500	+4.808%	2	731	+0.917%
2026-04-17	5.2000	5.2000	5.2000	5.2000	+1.761%	6	729	+5.769%
2026-04-14	5.1100	5.1100	5.1100	5.1100	+6.458%	5	728	+7.632%
2026-04-13	4.8000	4.8000	4.8000	4.8000	+1.695%	1	729	+14.583%
2026-04-10	4.9200	4.9200	4.7200	4.7200	-7.087%	4	730	+16.525%
2026-04-09	5.0800	5.0800	5.0800	5.0800	-0.196%	1	728	+8.268%
2026-04-08	5.0500	5.0900	5.0500	5.0900	+0.792%	7	729	+8.055%
2026-04-07	4.9300	5.0500	4.8900	5.0500	-15.126%	102	722	+8.911%
2026-04-06	5.9600	5.9600	5.9500	5.9500	-2.299%	5	654	-7.563%
2026-04-02	6.1000	6.1000	6.0900	6.0900	-0.976%	2	659	-9.688%
2026-04-01	6.0100	6.1500	6.0100	6.1500	+2.329%	8	659	-10.569%
2026-03-31	6.0100	6.0100	6.0100	6.0100	+6.372%	1	651	-8.486%
2026-03-30	5.6100	5.6600	5.6000	5.6500	+7.008%	6	652	-2.655%
2026-03-27	5.2600	5.2800	5.2600	5.2800	-5.882%	2	647	+4.167%
2026-03-26	5.5500	5.6100	5.5500	5.6100	+5.849%	2	645	-1.961%
2026-03-25	5.3700	5.6000	5.1500	5.3000	+3.718%	17	644	+3.774%
2026-03-24	5.1100	5.1100	5.1100	5.1100	+5.361%	1	636	+7.632%
2026-03-23	4.9000	5.0400	4.8500	4.8500	-5.273%	4	635	+13.402%
2026-03-20	5.3000	5.3000	5.0000	5.1200	-3.396%	12	634	+7.422%
2026-03-19	5.3000	5.3000	5.3000	5.3000	-1.670%	20	639	+3.774%
2026-03-18	5.3900	5.3900	5.3900	5.3900	+1.507%	1	639	+2.041%
2026-03-17	5.3500	5.3500	5.3100	5.3100	+9.485%	4	638	+3.578%
2026-03-16	4.9000	4.9500	4.8500	4.8500	-3.000%	520	638	+13.402%
2026-03-13	4.9900	5.0000	4.9500	5.0000	-0.794%	6	530	+10.000%
2026-03-12	4.9500	5.0400	4.9500	5.0400	-3.817%	3	525	+9.127%
2026-03-11	5.4000	5.4000	5.2400	5.2400	-0.758%	105	522	+4.962%
2026-03-10	5.2900	5.2900	5.2800	5.2800	+7.975%	2	420	+4.167%
2026-03-09	5.3000	5.3000	4.5000	4.8900	-6.322%	20	418	+12.474%
2026-03-06	5.1000	5.2200	5.0000	5.2200	-8.421%	8	416	+5.364%
2026-02-24	5.3400	5.7000	5.3400	5.7000	+12.871%	2	409	-3.509%
2026-02-23	4.4000	5.0500	4.4000	5.0500	+5.870%	3	407	+8.911%
2026-02-20	4.5500	4.7700	4.5500	4.7700	-18.462%	22	410	+15.304%
2026-02-13	5.8500	5.8500	5.8500	5.8500	+6.364%	20	411	-5.983%
2026-02-12	5.5100	5.5100	5.5000	5.5000	-6.937%	5	411	0.000%
2026-02-11	5.9100	5.9100	5.9100	5.9100	+16.339%	8	406	-6.937%
2026-02-09	5.0800	5.0800	5.0800	5.0800	+1.600%	20	398	+8.268%
2026-02-04	4.5400	5.0000	4.5400	5.0000	+21.655%	7	418	+10.000%
2026-02-03	4.1100	4.1100	4.1100	4.1100	-13.836%	1	421	+33.820%
2026-02-02	4.7000	4.7800	4.7000	4.7700	+3.247%	40	422	+15.304%
2026-01-30	4.4000	4.6200	4.4000	4.6200	+3.125%	2	412	+19.048%
2026-01-29	4.4400	4.4800	4.4400	4.4800	+2.989%	3	410	+22.768%
2026-01-28	4.6000	4.6000	4.3500	4.3500	-9.375%	42	407	+26.437%
2026-01-27	4.8300	4.8500	4.7500	4.8000	+15.663%	22	397	+14.583%
2026-01-26	4.1800	4.1800	4.1500	4.1500	+2.217%	240	375	+32.530%
2026-01-23	4.2500	4.2500	4.0600	4.0600	-0.733%	12	431	+35.468%
2026-01-22	4.1500	4.1500	4.0900	4.0900	+8.777%	10	419	+34.474%
2026-01-21	3.8000	3.8000	3.7500	3.7600	-8.293%	6	420	+46.277%
2026-01-20	4.1000	4.1000	4.1000	4.1000	+3.015%	2	414	+34.146%
2026-01-16	3.9000	3.9800	3.9000	3.9800	-1.728%	6	408	+38.191%
2026-01-15	3.7800	4.0500	3.0900	4.0500	+2.015%	14	408	+35.802%
2026-01-14	3.9700	3.9700	3.9700	3.9700	+13.429%	1	407	+38.539%
2026-01-13	3.5000	3.5000	3.5000	3.5000	-4.891%	1	407	+57.143%
2026-01-12	3.7000	3.7000	3.6600	3.6800	-3.158%	4	408	+49.457%
2026-01-09	3.8000	3.8000	3.8000	3.8000	-0.524%	1	406	+44.737%
2026-01-06	3.8200	3.8200	3.8200	3.8200	+6.111%	10	406	+43.979%
2026-01-05	3.5000	3.6000	3.5000	3.6000	+1.695%	15	375	+52.778%
2025-12-31	3.6000	3.6000	3.4500	3.5400	-5.600%	33	375	+55.367%
2025-12-29	3.7500	3.7500	3.7500	3.7500	+4.749%	25	375	+46.667%
2025-12-26	3.5800	3.5800	3.5800	3.5800	+0.280%	37	350	+53.631%
2025-12-24	3.5700	3.5700	3.5700	3.5700	-5.556%	37	313	+54.062%
2025-12-22	3.8000	3.8000	3.7700	3.7800	+0.800%	7	306	+45.503%
2025-12-18	3.7500	3.7500	3.7500	3.7500	-4.580%	10	306	+46.667%
2025-12-17	3.9300	3.9300	3.9300	3.9300	+5.362%	240	296	+39.949%
2025-12-16	3.6000	3.7300	3.6000	3.7300	-13.256%	3	56	+47.453%
2025-12-11	4.3000	4.3000	4.3000	4.3000	+5.392%	50	55	+27.907%
2025-12-10	4.0800	4.0800	4.0800	4.0800	0.000%	5	5	+34.804%