PFE270617C00023000
PFE Jun 17 2027 23.00 Call
optionOPRA
EODOct 6, 2026
4.81USD-2.037%(-0.10)9Vol2,315OI
PFE270617C00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 4.7500 | 4.8100 | 4.7500 | 4.8100 | -2.037% | 9 | 2,312 | 0.000% |
| 2026-10-05 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -6.476% | 5 | 2,317 | -2.037% |
| 2026-10-02 | 5.3500 | 5.3500 | 5.0600 | 5.2500 | -6.750% | 18 | 2,314 | -8.381% |
| 2026-10-01 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -7.856% | 5 | 2,316 | -14.565% |
| 2026-09-30 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +1.833% | 1 | 2,316 | -21.277% |
| 2026-09-28 | 5.9900 | 6.0500 | 5.9900 | 6.0000 | -1.639% | 9 | 2,322 | -19.833% |
| 2026-09-24 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +7.965% | 2 | 2,323 | -21.148% |
| 2026-09-23 | 5.5500 | 5.6500 | 5.5500 | 5.6500 | +4.630% | 75 | 2,368 | -14.867% |
| 2026-09-22 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | +5.058% | 85 | 2,417 | -10.926% |
| 2026-09-21 | 5.4000 | 5.4000 | 5.1400 | 5.1400 | +0.982% | 7 | 2,418 | -6.420% |
| 2026-09-18 | 5.0600 | 5.0900 | 5.0500 | 5.0900 | -2.677% | 6 | 2,420 | -5.501% |
| 2026-09-17 | 5.3500 | 5.3500 | 5.2300 | 5.2300 | +3.156% | 8 | 2,418 | -8.031% |
| 2026-09-16 | 5.2000 | 5.2000 | 5.0700 | 5.0700 | -1.362% | 11 | 2,413 | -5.128% |
| 2026-09-15 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -0.194% | 2 | 2,415 | -6.420% |
| 2026-09-10 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -5.505% | 32 | 2,403 | -6.602% |
| 2026-09-08 | 5.5000 | 5.5000 | 5.4500 | 5.4500 | -14.173% | 70 | 2,333 | -11.743% |
| 2026-09-03 | 6.2300 | 6.3500 | 6.1500 | 6.3500 | -3.053% | 20 | 2,333 | -24.252% |
| 2026-09-02 | 6.5000 | 6.5500 | 6.3500 | 6.5500 | +7.553% | 153 | 2,409 | -26.565% |
| 2026-09-01 | 6.1500 | 6.1500 | 6.0000 | 6.0900 | -0.164% | 30 | 2,434 | -21.018% |
| 2026-08-31 | 5.4900 | 6.1500 | 5.4900 | 6.1000 | +6.643% | 25 | 2,433 | -21.148% |
| 2026-08-27 | 5.7500 | 5.7500 | 5.7200 | 5.7200 | -3.378% | 12 | 2,433 | -15.909% |
| 2026-08-26 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -3.740% | 10 | 2,443 | -18.750% |
| 2026-08-25 | 6.0200 | 6.1500 | 6.0000 | 6.1500 | +7.895% | 67 | 2,503 | -21.789% |
| 2026-08-24 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +1.786% | 5 | 2,498 | -15.614% |
| 2026-08-21 | 5.6500 | 5.8800 | 5.6000 | 5.6000 | +1.818% | 8 | 2,504 | -14.107% |
| 2026-08-20 | 5.4000 | 5.7100 | 5.4000 | 5.5000 | -5.983% | 66 | 2,539 | -12.545% |
| 2026-08-19 | 5.3500 | 6.0000 | 5.3000 | 5.8500 | +17.000% | 93 | 2,582 | -17.778% |
| 2026-08-18 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +5.263% | 5 | 2,587 | -3.800% |
| 2026-08-17 | 4.6500 | 4.7500 | 4.6200 | 4.7500 | +5.556% | 20 | 2,586 | +1.263% |
| 2026-08-14 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -1.961% | 2 | 2,588 | +6.889% |
| 2026-08-13 | 4.6500 | 4.6900 | 4.5900 | 4.5900 | +9.286% | 123 | 2,688 | +4.793% |
| 2026-08-12 | 4.3500 | 4.3500 | 4.1500 | 4.2000 | -13.402% | 35 | 2,655 | +14.524% |
| 2026-08-11 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +1.042% | 3 | 2,655 | -0.825% |
| 2026-08-10 | 4.4700 | 4.9400 | 4.4700 | 4.8000 | +4.348% | 142 | 2,775 | +0.208% |
| 2026-08-07 | 4.3000 | 4.7000 | 4.3000 | 4.6000 | +10.843% | 84 | 2,818 | +4.565% |
| 2026-08-06 | 4.0500 | 4.1500 | 3.9500 | 4.1500 | +15.599% | 105 | 2,914 | +15.904% |
| 2026-08-05 | 3.6500 | 3.7500 | 3.5900 | 3.5900 | +5.588% | 24 | 2,923 | +33.983% |
| 2026-07-31 | 3.3500 | 3.4000 | 3.3500 | 3.4000 | +11.475% | 146 | 2,895 | +41.471% |
| 2026-07-30 | 3.3000 | 3.3000 | 3.0500 | 3.0500 | -14.085% | 60 | 2,855 | +57.705% |
| 2026-07-29 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +1.429% | 1 | 2,856 | +35.493% |
| 2026-07-28 | 3.6500 | 3.6500 | 3.5000 | 3.5000 | +10.410% | 39 | 2,895 | +37.429% |
| 2026-07-27 | 3.0600 | 3.1700 | 3.0600 | 3.1700 | +1.929% | 10 | 2,890 | +51.735% |
| 2026-07-23 | 3.0500 | 3.1100 | 3.0500 | 3.1100 | -5.758% | 4 | 2,892 | +54.662% |
| 2026-07-22 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +12.628% | 2 | 2,892 | +45.758% |
| 2026-07-21 | 2.9400 | 3.1000 | 2.9300 | 2.9300 | -1.347% | 31 | 2,913 | +64.164% |
| 2026-07-20 | 3.0500 | 3.1000 | 2.9600 | 2.9700 | -5.112% | 143 | 2,821 | +61.953% |
| 2026-07-17 | 3.3700 | 3.4200 | 3.1300 | 3.1300 | -2.188% | 68 | 2,767 | +53.674% |
| 2026-07-16 | 3.2500 | 3.3000 | 3.2000 | 3.2000 | +4.918% | 109 | 2,868 | +50.312% |
| 2026-07-15 | 2.9800 | 3.0500 | 2.8000 | 3.0500 | +15.094% | 44 | 2,867 | +57.705% |
| 2026-07-14 | 2.5800 | 2.6500 | 2.5600 | 2.6500 | -5.018% | 56 | 2,811 | +81.509% |
| 2026-07-13 | 2.6800 | 2.7900 | 2.6700 | 2.7900 | +7.308% | 24 | 2,787 | +72.401% |
| 2026-07-10 | 2.6400 | 2.6500 | 2.6000 | 2.6000 | -1.515% | 24 | 2,763 | +85.000% |
| 2026-07-09 | 2.6000 | 2.7000 | 2.5900 | 2.6400 | +1.538% | 103 | 2,832 | +82.197% |
| 2026-07-08 | 2.4900 | 2.6500 | 2.4900 | 2.6000 | +3.586% | 78 | 2,756 | +85.000% |
| 2026-07-07 | 2.6600 | 2.6600 | 2.4900 | 2.5100 | +6.809% | 72 | 2,707 | +91.633% |
| 2026-07-06 | 2.4300 | 2.4300 | 2.2500 | 2.3500 | -15.162% | 181 | 2,576 | +104.681% |
| 2026-07-02 | 2.5000 | 2.7700 | 2.5000 | 2.7700 | +13.992% | 94 | 2,487 | +73.646% |
| 2026-07-01 | 2.5000 | 2.5000 | 2.3900 | 2.4300 | -3.571% | 904 | 1,597 | +97.942% |
| 2026-06-30 | 2.4400 | 2.5500 | 2.4400 | 2.5200 | -7.692% | 16 | 1,600 | +90.873% |
| 2026-06-29 | 2.6500 | 2.7700 | 2.5400 | 2.7300 | +5.000% | 519 | 1,102 | +76.190% |
| 2026-06-26 | 2.4800 | 2.6600 | 2.4800 | 2.6000 | +12.069% | 22 | 1,080 | +85.000% |
| 2026-06-25 | 2.4100 | 2.4500 | 2.3200 | 2.3200 | -10.769% | 37 | 1,062 | +107.328% |
| 2026-06-24 | 3.2500 | 3.2500 | 2.5400 | 2.6000 | -16.129% | 80 | 1,056 | +85.000% |
| 2026-06-23 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | -6.061% | 13 | 1,043 | +55.161% |
| 2026-06-22 | 3.3500 | 3.3500 | 3.2100 | 3.3000 | -4.348% | 29 | 1,037 | +45.758% |
| 2026-06-18 | 3.6300 | 3.6300 | 3.2300 | 3.4500 | -17.857% | 148 | 900 | +39.420% |
| 2026-06-12 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +2.439% | 10 | 903 | +14.524% |
| 2026-06-11 | 4.2500 | 4.3400 | 4.1000 | 4.1000 | +7.050% | 35 | 906 | +17.317% |
| 2026-06-10 | 3.8500 | 3.8500 | 3.7400 | 3.8300 | +2.681% | 9 | 901 | +25.587% |
| 2026-06-09 | 3.7000 | 3.8000 | 3.6500 | 3.7300 | -0.533% | 8 | 894 | +28.954% |
| 2026-06-08 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | -8.537% | 4 | 890 | +28.267% |
| 2026-06-05 | 4.0100 | 4.1000 | 3.9600 | 4.1000 | +2.500% | 16 | 890 | +17.317% |
| 2026-06-04 | 3.9500 | 4.0000 | 3.8900 | 4.0000 | +8.108% | 29 | 875 | +20.250% |
| 2026-06-02 | 3.5400 | 3.7000 | 3.5400 | 3.7000 | 0.000% | 4 | 875 | +30.000% |
| 2026-06-01 | 4.0000 | 4.0000 | 3.7000 | 3.7000 | -9.756% | 17 | 862 | +30.000% |
| 2026-05-29 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -1.205% | 3 | 865 | +17.317% |
| 2026-05-28 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -3.488% | 1 | 864 | +15.904% |
| 2026-05-27 | 3.9900 | 4.7000 | 3.9900 | 4.3000 | +10.256% | 26 | 878 | +11.860% |
| 2026-05-26 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | -7.143% | 12 | 866 | +23.333% |
| 2026-05-22 | 4.0500 | 4.2000 | 4.0000 | 4.2000 | +5.000% | 5 | 865 | +14.524% |
| 2026-05-21 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 0.000% | 4 | 861 | +20.250% |
| 2026-05-20 | 3.9700 | 4.0000 | 3.9500 | 4.0000 | +11.111% | 8 | 864 | +20.250% |
| 2026-05-18 | 3.5900 | 3.6500 | 3.5900 | 3.6000 | -4.000% | 8 | 867 | +33.611% |
| 2026-05-15 | 3.8000 | 3.8800 | 3.7500 | 3.7500 | -7.407% | 34 | 851 | +28.267% |
| 2026-05-14 | 4.0800 | 4.0800 | 4.0500 | 4.0500 | -0.735% | 2 | 849 | +18.765% |
| 2026-05-13 | 4.0500 | 4.0800 | 3.9500 | 4.0800 | -1.687% | 21 | 834 | +17.892% |
| 2026-05-12 | 4.1600 | 4.4000 | 4.1500 | 4.1500 | -1.190% | 3 | 831 | +15.904% |
| 2026-05-11 | 4.2000 | 4.3000 | 4.2000 | 4.2000 | +5.000% | 12 | 819 | +14.524% |
| 2026-05-08 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.896% | 50 | 776 | +20.250% |
| 2026-05-07 | 4.1600 | 4.1600 | 3.8500 | 3.8500 | -7.229% | 2 | 776 | +24.935% |
| 2026-05-06 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | -3.488% | 11 | 776 | +15.904% |
| 2026-05-04 | 4.2500 | 4.3500 | 4.2500 | 4.3000 | -6.522% | 27 | 752 | +11.860% |
| 2026-04-30 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +2.222% | 10 | 746 | +4.565% |
| 2026-04-28 | 4.6100 | 4.6100 | 4.5000 | 4.5000 | -9.091% | 5 | 743 | +6.889% |
| 2026-04-27 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +11.236% | 1 | 742 | -2.828% |
| 2026-04-24 | 4.5200 | 4.7000 | 4.4500 | 4.4500 | +0.679% | 4 | 742 | +8.090% |
| 2026-04-23 | 4.4500 | 4.4500 | 4.4200 | 4.4200 | -18.899% | 11 | 731 | +8.824% |
| 2026-04-20 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +4.808% | 2 | 729 | -11.743% |
| 2026-04-17 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +1.761% | 6 | 728 | -7.500% |
| 2026-04-14 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +6.458% | 5 | 729 | -5.871% |
| 2026-04-13 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +1.695% | 1 | 730 | +0.208% |
| 2026-04-10 | 4.9200 | 4.9200 | 4.7200 | 4.7200 | -7.087% | 4 | 730 | +1.907% |
| 2026-04-09 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -0.196% | 1 | 728 | -5.315% |
| 2026-04-08 | 5.0500 | 5.0900 | 5.0500 | 5.0900 | +0.792% | 7 | 729 | -5.501% |
| 2026-04-07 | 4.9300 | 5.0500 | 4.8900 | 5.0500 | -15.126% | 102 | 722 | -4.752% |
| 2026-04-06 | 5.9600 | 5.9600 | 5.9500 | 5.9500 | -2.299% | 5 | 654 | -19.160% |
| 2026-04-02 | 6.1000 | 6.1000 | 6.0900 | 6.0900 | -0.976% | 2 | 659 | -21.018% |
| 2026-04-01 | 6.0100 | 6.1500 | 6.0100 | 6.1500 | +2.329% | 8 | 659 | -21.789% |
| 2026-03-31 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +6.372% | 1 | 651 | -19.967% |
| 2026-03-30 | 5.6100 | 5.6600 | 5.6000 | 5.6500 | +7.008% | 6 | 652 | -14.867% |
| 2026-03-27 | 5.2600 | 5.2800 | 5.2600 | 5.2800 | -5.882% | 2 | 647 | -8.902% |
| 2026-03-26 | 5.5500 | 5.6100 | 5.5500 | 5.6100 | +5.849% | 2 | 645 | -14.260% |
| 2026-03-25 | 5.3700 | 5.6000 | 5.1500 | 5.3000 | +3.718% | 17 | 644 | -9.245% |
| 2026-03-24 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +5.361% | 1 | 636 | -5.871% |
| 2026-03-23 | 4.9000 | 5.0400 | 4.8500 | 4.8500 | -5.273% | 4 | 635 | -0.825% |
| 2026-03-20 | 5.3000 | 5.3000 | 5.0000 | 5.1200 | -3.396% | 12 | 634 | -6.055% |
| 2026-03-19 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -1.670% | 20 | 639 | -9.245% |
| 2026-03-18 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +1.507% | 1 | 639 | -10.761% |
| 2026-03-17 | 5.3500 | 5.3500 | 5.3100 | 5.3100 | +9.485% | 4 | 638 | -9.416% |
| 2026-03-16 | 4.9000 | 4.9500 | 4.8500 | 4.8500 | -3.000% | 520 | 638 | -0.825% |
| 2026-03-13 | 4.9900 | 5.0000 | 4.9500 | 5.0000 | -0.794% | 6 | 530 | -3.800% |
| 2026-03-12 | 4.9500 | 5.0400 | 4.9500 | 5.0400 | -3.817% | 3 | 525 | -4.563% |
| 2026-03-11 | 5.4000 | 5.4000 | 5.2400 | 5.2400 | -0.758% | 105 | 522 | -8.206% |
| 2026-03-10 | 5.2900 | 5.2900 | 5.2800 | 5.2800 | +7.975% | 2 | 420 | -8.902% |
| 2026-03-09 | 5.3000 | 5.3000 | 4.5000 | 4.8900 | -6.322% | 20 | 418 | -1.636% |
| 2026-03-06 | 5.1000 | 5.2200 | 5.0000 | 5.2200 | -8.421% | 8 | 416 | -7.854% |
| 2026-02-24 | 5.3400 | 5.7000 | 5.3400 | 5.7000 | +12.871% | 2 | 409 | -15.614% |
| 2026-02-23 | 4.4000 | 5.0500 | 4.4000 | 5.0500 | +5.870% | 3 | 407 | -4.752% |
| 2026-02-20 | 4.5500 | 4.7700 | 4.5500 | 4.7700 | -18.462% | 22 | 410 | +0.839% |
| 2026-02-13 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +6.364% | 20 | 411 | -17.778% |
| 2026-02-12 | 5.5100 | 5.5100 | 5.5000 | 5.5000 | -6.937% | 5 | 411 | -12.545% |
| 2026-02-11 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | +16.339% | 8 | 406 | -18.613% |
| 2026-02-09 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +1.600% | 20 | 398 | -5.315% |
| 2026-02-04 | 4.5400 | 5.0000 | 4.5400 | 5.0000 | +21.655% | 7 | 418 | -3.800% |
| 2026-02-03 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -13.836% | 1 | 421 | +17.032% |
| 2026-02-02 | 4.7000 | 4.7800 | 4.7000 | 4.7700 | +3.247% | 40 | 422 | +0.839% |
| 2026-01-30 | 4.4000 | 4.6200 | 4.4000 | 4.6200 | +3.125% | 2 | 412 | +4.113% |
| 2026-01-29 | 4.4400 | 4.4800 | 4.4400 | 4.4800 | +2.989% | 3 | 410 | +7.366% |
| 2026-01-28 | 4.6000 | 4.6000 | 4.3500 | 4.3500 | -9.375% | 42 | 407 | +10.575% |
| 2026-01-27 | 4.8300 | 4.8500 | 4.7500 | 4.8000 | +15.663% | 22 | 397 | +0.208% |
| 2026-01-26 | 4.1800 | 4.1800 | 4.1500 | 4.1500 | +2.217% | 240 | 375 | +15.904% |
| 2026-01-23 | 4.2500 | 4.2500 | 4.0600 | 4.0600 | -0.733% | 12 | 431 | +18.473% |
| 2026-01-22 | 4.1500 | 4.1500 | 4.0900 | 4.0900 | +8.777% | 10 | 419 | +17.604% |
| 2026-01-21 | 3.8000 | 3.8000 | 3.7500 | 3.7600 | -8.293% | 6 | 420 | +27.926% |
| 2026-01-20 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +3.015% | 2 | 414 | +17.317% |
| 2026-01-16 | 3.9000 | 3.9800 | 3.9000 | 3.9800 | -1.728% | 6 | 408 | +20.854% |
| 2026-01-15 | 3.7800 | 4.0500 | 3.0900 | 4.0500 | +2.015% | 14 | 408 | +18.765% |
| 2026-01-14 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +13.429% | 1 | 407 | +21.159% |
| 2026-01-13 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -4.891% | 1 | 407 | +37.429% |
| 2026-01-12 | 3.7000 | 3.7000 | 3.6600 | 3.6800 | -3.158% | 4 | 408 | +30.707% |
| 2026-01-09 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -0.524% | 1 | 406 | +26.579% |
| 2026-01-06 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +6.111% | 10 | 406 | +25.916% |
| 2026-01-05 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | +1.695% | 15 | 375 | +33.611% |
| 2025-12-31 | 3.6000 | 3.6000 | 3.4500 | 3.5400 | -5.600% | 33 | 375 | +35.876% |
| 2025-12-29 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +4.749% | 25 | 375 | +28.267% |
| 2025-12-26 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +0.280% | 37 | 350 | +34.358% |
| 2025-12-24 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -5.556% | 37 | 313 | +34.734% |
| 2025-12-22 | 3.8000 | 3.8000 | 3.7700 | 3.7800 | +0.800% | 7 | 306 | +27.249% |
| 2025-12-18 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -4.580% | 10 | 306 | +28.267% |
| 2025-12-17 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +5.362% | 240 | 296 | +22.392% |
| 2025-12-16 | 3.6000 | 3.7300 | 3.6000 | 3.7300 | -13.256% | 3 | 56 | +28.954% |
| 2025-12-11 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +5.392% | 50 | 55 | +11.860% |
| 2025-12-10 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 0.000% | 5 | 5 | +17.892% |