Dark

PFE20270617C25
PFE Jun 17 2027 25.00 Call (PFE270617C00025000)
option OPRA

EOD

Jul 7, 2026

1.60+8.108%(+0.12)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	1.6700	1.7900	1.6000	1.6000	+8.108%	124	9,870	0.000%
2026-07-06	1.5100	1.5300	1.4400	1.4800	-14.943%	1,101	9,907	+8.108%
2026-07-02	1.6500	1.8000	1.6500	1.7400	+16.000%	240	9,260	-8.046%
2026-07-01	1.6500	1.6500	1.4900	1.5000	-5.063%	494	9,260	+6.667%
2026-06-30	1.5800	1.6600	1.5800	1.5800	-10.227%	495	8,782	+1.266%
2026-06-29	1.7600	1.7600	1.6400	1.7600	+8.642%	105	8,340	-9.091%
2026-06-26	1.5500	1.7300	1.5000	1.6200	+8.000%	172	8,311	-1.235%
2026-06-25	1.9500	1.9600	1.4600	1.5000	-9.091%	303	8,243	+6.667%
2026-06-24	1.8300	1.8300	1.5700	1.6500	-17.910%	530	8,152	-3.030%
2026-06-23	2.1400	2.1400	1.8900	2.0100	-3.365%	1,945	8,101	-20.398%
2026-06-22	2.2700	2.2700	2.0800	2.0800	-9.957%	85	6,467	-23.077%
2026-06-18	2.5000	2.5000	2.1300	2.3100	-16.000%	590	6,419	-30.736%
2026-06-17	2.9000	2.9300	2.7100	2.7500	0.000%	62	6,419	-41.818%
2026-06-16	2.7100	2.7900	2.7100	2.7500	-3.509%	76	6,419	-41.818%
2026-06-15	2.9700	3.0600	2.8500	2.8500	-3.390%	22	6,496	-43.860%
2026-06-12	3.0000	3.0000	2.9500	2.9500	-3.279%	5	6,496	-45.763%
2026-06-11	3.0700	3.0700	3.0000	3.0500	+14.232%	108	6,496	-47.541%
2026-06-10	2.7100	2.7100	2.6700	2.6700	-2.909%	11	6,604	-40.075%
2026-06-09	2.6500	2.7500	2.6000	2.7500	+4.167%	40	6,593	-41.818%
2026-06-08	3.0000	3.0000	2.6400	2.6400	-8.333%	24	6,601	-39.394%
2026-06-05	2.8900	2.9500	2.8100	2.8800	+4.348%	41	6,581	-44.444%
2026-06-04	2.8600	2.8800	2.7200	2.7600	+4.151%	49	6,612	-42.029%
2026-06-03	2.5000	2.6500	2.5000	2.6500	+4.331%	40	6,565	-39.623%
2026-06-02	2.5500	2.6100	2.4000	2.5400	-5.224%	76	6,604	-37.008%
2026-06-01	2.6400	2.8700	2.6400	2.6800	-9.153%	76	6,551	-40.299%
2026-05-29	2.9500	2.9500	2.9500	2.9500	-1.667%	5	6,515	-45.763%
2026-05-28	3.0000	3.0000	3.0000	3.0000	-3.226%	70	6,510	-46.667%
2026-05-27	2.9400	3.4000	2.9400	3.1000	+10.320%	58	6,440	-48.387%
2026-05-26	2.8700	2.8700	2.8100	2.8100	0.000%	3	6,490	-43.060%
2026-05-22	2.9200	2.9200	2.8100	2.8100	-0.355%	17	6,487	-43.060%
2026-05-20	2.9000	2.9000	2.8200	2.8200	+0.356%	81	6,494	-43.262%
2026-05-19	2.6000	2.9500	2.6000	2.8100	+12.400%	50	6,415	-43.060%
2026-05-18	2.6200	2.6200	2.5000	2.5000	-1.575%	55	6,415	-36.000%
2026-05-15	2.8000	2.8000	2.5400	2.5400	-13.605%	31	6,415	-37.008%
2026-05-14	3.0100	3.0100	2.9000	2.9400	-3.607%	100	6,374	-45.578%
2026-05-13	2.8900	3.0500	2.8900	3.0500	-0.651%	6	6,382	-47.541%
2026-05-12	3.0300	3.0700	3.0300	3.0700	+3.367%	2	6,382	-47.883%
2026-05-11	2.9900	3.1000	2.8700	2.9700	+4.211%	541	6,382	-46.128%
2026-05-08	2.9800	3.0000	2.8200	2.8500	-5.000%	257	5,919	-43.860%
2026-05-07	2.8800	3.0000	2.8800	3.0000	-3.226%	35	5,718	-46.667%
2026-05-06	2.9900	3.1000	2.9900	3.1000	+6.164%	120	5,683	-48.387%
2026-05-05	3.1500	3.1500	2.8500	2.9200	-2.667%	172	5,568	-45.205%
2026-05-04	3.1000	3.1700	3.0000	3.0000	-3.226%	64	5,448	-46.667%
2026-05-01	3.2000	3.2000	3.1000	3.1000	-10.145%	3	5,475	-48.387%
2026-04-30	3.4000	3.4500	3.4000	3.4500	+10.577%	35	5,475	-53.623%
2026-04-29	3.4500	3.4500	3.1000	3.1200	-8.235%	18	5,440	-48.718%
2026-04-28	3.6000	3.6000	3.4000	3.4000	-2.579%	21	5,448	-52.941%
2026-04-27	3.4800	3.4900	3.4800	3.4900	-2.786%	2	5,428	-54.155%
2026-04-24	3.5500	3.5900	3.5200	3.5900	+8.788%	34	5,430	-55.432%
2026-04-23	3.4100	3.4100	3.3000	3.3000	-5.714%	62	5,420	-51.515%
2026-04-22	3.6900	3.6900	3.4500	3.5000	-7.407%	103	5,380	-54.286%
2026-04-21	3.7800	3.7800	3.7800	3.7800	-8.475%	10	5,277	-57.672%
2026-04-20	4.1500	4.1500	4.1300	4.1300	-5.057%	7	5,277	-61.259%
2026-04-16	4.3500	4.3500	4.3500	4.3500	+13.577%	10	5,284	-63.218%
2026-04-15	3.8300	3.8300	3.8300	3.8300	+0.525%	1	5,274	-58.225%
2026-04-14	3.8300	3.8600	3.8100	3.8100	+5.833%	2,012	5,274	-58.005%
2026-04-13	3.5000	3.6000	3.5000	3.6000	0.000%	2	3,263	-55.556%
2026-04-10	3.7300	3.7700	3.6000	3.6000	-9.320%	58	3,261	-55.556%
2026-04-09	3.9700	3.9700	3.9700	3.9700	+4.474%	10	3,203	-59.698%
2026-04-08	3.9500	3.9500	3.8000	3.8000	+2.703%	8	3,203	-57.895%
2026-04-07	4.0000	4.0000	3.6700	3.7000	-17.595%	21	3,195	-56.757%
2026-04-06	4.7500	4.7500	4.4900	4.4900	-4.468%	20	3,184	-64.365%
2026-04-02	4.7500	4.7700	4.7000	4.7000	-6.000%	15	3,180	-65.957%
2026-04-01	4.8500	5.0000	4.8500	5.0000	+8.696%	29	3,180	-68.000%
2026-03-31	4.5000	4.6000	4.5000	4.6000	+9.524%	11	3,186	-65.217%
2026-03-30	4.2000	4.2000	4.2000	4.2000	+3.704%	1	3,195	-61.905%
2026-03-27	4.3000	4.3000	4.0000	4.0500	-5.814%	6	3,194	-60.494%
2026-03-26	4.2500	4.3300	4.2500	4.3000	+4.116%	30	3,197	-62.791%
2026-03-25	4.1000	4.2100	4.1000	4.1300	+5.627%	6	3,173	-61.259%
2026-03-24	3.8800	3.9100	3.8800	3.9100	+2.895%	2	3,171	-59.079%
2026-03-23	3.8100	4.0500	3.8000	3.8000	-3.553%	4	3,170	-57.895%
2026-03-20	4.0000	4.0500	3.9400	3.9400	-2.716%	2,005	3,166	-59.391%
2026-03-19	4.0500	4.0500	4.0500	4.0500	-2.174%	1	1,165	-60.494%
2026-03-18	3.9100	4.1800	3.9100	4.1400	-1.429%	32	1,166	-61.353%
2026-03-17	3.8400	4.2500	3.8300	4.2000	+14.441%	82	1,172	-61.905%
2026-03-16	3.6700	3.7900	3.6000	3.6700	-0.811%	17	1,188	-56.403%
2026-03-13	3.9000	3.9800	3.7000	3.7000	+1.928%	18	1,197	-56.757%
2026-03-12	3.8500	3.8500	3.6300	3.6300	-9.250%	7	1,186	-55.923%
2026-03-11	4.1000	4.1500	4.0000	4.0000	-1.235%	58	1,184	-60.000%
2026-03-10	4.1200	4.1200	3.8500	4.0500	+9.459%	13	1,136	-60.494%
2026-03-09	3.6000	3.7000	3.6000	3.7000	-6.329%	5	1,133	-56.757%
2026-03-06	3.4000	4.0000	3.4000	3.9500	+14.493%	48	1,135	-59.494%
2026-03-05	3.5000	3.5000	3.4500	3.4500	-4.167%	32	1,145	-53.623%
2026-03-04	3.6000	3.6000	3.6000	3.6000	-4.000%	15	1,173	-55.556%
2026-03-03	3.6000	3.7500	3.4800	3.7500	-1.316%	34	1,158	-57.333%
2026-03-02	4.2000	4.2000	3.8000	3.8000	-11.422%	16	1,140	-57.895%
2026-02-27	4.0500	4.3000	4.0500	4.2900	+12.895%	16	1,136	-62.704%
2026-02-26	3.8000	3.8000	3.8000	3.8000	-2.564%	10	1,125	-57.895%
2026-02-25	3.9500	3.9500	3.7500	3.9000	-1.266%	29	1,122	-58.974%
2026-02-24	4.0400	4.0700	3.9500	3.9500	+2.332%	68	1,122	-59.494%
2026-02-23	3.7000	3.8800	3.7000	3.8600	+6.630%	31	1,174	-58.549%
2026-02-20	3.4500	3.6200	3.4500	3.6200	-4.233%	4	1,153	-55.801%
2026-02-19	4.0100	4.0100	3.6000	3.7800	-9.353%	99	1,149	-57.672%
2026-02-18	4.3500	4.3500	4.1700	4.1700	+1.707%	2	1,080	-61.631%
2026-02-17	4.2500	4.2500	4.0000	4.1000	-5.312%	6	1,078	-60.976%
2026-02-13	4.5000	4.5000	4.3300	4.3300	+1.405%	140	1,164	-63.048%
2026-02-12	4.5300	4.5300	4.2600	4.2700	-11.042%	16	1,164	-62.529%
2026-02-11	4.2500	5.4000	4.2500	4.8000	+10.599%	54	1,148	-66.667%
2026-02-10	4.0000	4.4500	4.0000	4.3400	+9.596%	14	1,195	-63.134%
2026-02-09	4.1000	4.1000	3.8000	3.9600	-3.883%	92	1,202	-59.596%
2026-02-06	3.8500	4.1200	3.8500	4.1200	+7.292%	13	1,230	-61.165%
2026-02-05	3.8500	3.9500	3.7000	3.8400	+2.949%	80	1,232	-58.333%
2026-02-04	3.4500	3.7300	3.4500	3.7300	+18.790%	50	1,188	-57.105%
2026-02-03	2.9000	3.3000	2.9000	3.1400	-15.135%	549	1,221	-49.045%
2026-02-02	3.6500	3.7000	3.6000	3.7000	+4.816%	1,309	1,672	-56.757%
2026-01-30	3.2500	3.5300	2.8100	3.5300	+4.438%	25	370	-54.674%
2026-01-29	3.3400	3.3800	3.3400	3.3800	+5.625%	6	347	-52.663%
2026-01-28	3.3500	3.3500	3.1500	3.2000	-12.329%	13	341	-50.000%
2026-01-27	3.3500	3.7300	3.3500	3.6500	+12.308%	18	328	-56.164%
2026-01-26	3.1800	3.2500	3.1500	3.2500	+1.881%	142	335	-50.769%
2026-01-22	3.2000	3.2000	3.1900	3.1900	+16.850%	32	194	-49.843%
2026-01-21	2.7300	2.7300	2.7300	2.7300	+5.000%	5	163	-41.392%
2026-01-20	2.6000	2.6000	2.6000	2.6000	-9.091%	1	163	-38.462%
2026-01-16	2.8500	2.8600	2.7600	2.8600	-12.000%	6	168	-44.056%
2026-01-14	3.1300	3.2500	3.1300	3.2500	+27.451%	10	168	-50.769%
2026-01-13	2.6000	2.6000	2.5500	2.5500	-5.904%	40	158	-37.255%
2026-01-12	3.0000	3.0000	2.7100	2.7100	-5.575%	21	127	-40.959%
2026-01-08	2.8700	2.8700	2.8700	2.8700	-4.333%	1	106	-44.251%
2026-01-06	3.0000	3.0000	3.0000	3.0000	+20.482%	30	105	-46.667%
2025-12-31	2.5200	2.6300	2.4700	2.4900	-6.038%	9	82	-35.743%
2025-12-30	2.5500	2.6500	2.5200	2.6500	-1.487%	24	82	-39.623%
2025-12-29	2.7000	2.7000	2.6900	2.6900	+1.509%	8	102	-40.520%
2025-12-26	2.6400	2.6500	2.5500	2.6500	+6.000%	60	100	-39.623%
2025-12-23	2.7000	2.7700	2.5000	2.5000	-14.384%	35	44	-36.000%
2025-12-22	2.9100	2.9200	2.9100	2.9200	+6.182%	3	21	-45.205%
2025-12-18	2.7500	2.7500	2.7500	2.7500	-6.143%	5	21	-41.818%
2025-12-16	2.9300	2.9300	2.9300	2.9300	-6.984%	2	18	-45.392%
2025-12-11	3.2500	3.2500	3.1500	3.1500	+3.279%	22	18	-49.206%
2025-12-10	3.0500	3.0500	3.0500	3.0500	-3.175%	1	36	-47.541%
2025-12-09	3.2000	3.2000	3.1500	3.1500	-10.000%	21	36	-49.206%
2025-12-05	4.2400	4.2400	3.4000	3.5000	+10.759%	8	15	-54.286%
2025-12-04	3.1300	3.1600	3.1300	3.1600	-2.769%	3	7	-49.367%
2025-12-03	3.2500	3.2500	3.2500	3.2500	0.000%	4	4	-50.769%