Dark

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

EOD

Aug 20, 2026

4.23-6.000%(-0.27)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.2500	4.2500	3.9500	4.2300	-6.000%	37	6,890	0.000%
2026-08-19	3.9000	4.5000	3.8700	4.5000	+25.000%	582	6,909	-6.000%
2026-08-18	3.5500	3.6500	3.4500	3.6000	+9.091%	175	7,090	+17.500%
2026-08-17	3.3500	3.3900	3.2000	3.3000	+1.852%	26	7,252	+28.182%
2026-08-14	3.1000	3.2700	3.1000	3.2400	-0.308%	7	7,262	+30.556%
2026-08-13	3.2000	3.3500	3.1500	3.2500	+10.922%	30	7,263	+30.154%
2026-08-12	3.0500	3.0500	2.9000	2.9300	-6.984%	51	7,281	+44.369%
2026-08-11	3.4000	3.4000	3.1000	3.1500	-8.696%	102	7,240	+34.286%
2026-08-10	3.1200	3.5300	3.1200	3.4500	+6.154%	475	7,203	+22.609%
2026-08-07	2.8500	3.2500	2.8400	3.2500	+12.847%	279	7,057	+30.154%
2026-08-06	2.6500	2.9000	2.6500	2.8800	+19.008%	117	7,136	+46.875%
2026-08-05	2.5000	2.5600	2.4200	2.4200	-3.200%	170	7,195	+74.793%
2026-08-04	2.1500	2.6800	2.1500	2.5000	+12.613%	61	7,256	+69.200%
2026-08-03	2.2100	2.2200	2.1400	2.2200	-5.532%	39	7,244	+90.541%
2026-07-31	2.0700	2.3500	2.0700	2.3500	+6.818%	137	7,297	+80.000%
2026-07-30	2.1000	2.2000	2.0200	2.2000	-7.563%	124	7,283	+92.273%
2026-07-29	2.3800	2.4700	2.3700	2.3800	-2.857%	55	7,292	+77.731%
2026-07-28	2.4000	2.5000	2.3400	2.4500	+13.426%	84	7,314	+72.653%
2026-07-27	2.0000	2.1600	2.0000	2.1600	+2.857%	23	7,309	+95.833%
2026-07-24	2.0300	2.1000	2.0200	2.1000	+5.000%	26	7,319	+101.429%
2026-07-23	2.0000	2.0900	2.0000	2.0000	+2.564%	191	7,302	+111.500%
2026-07-22	2.1000	2.1000	1.9300	1.9500	-3.941%	20	7,277	+116.923%
2026-07-21	2.0900	2.0900	1.9400	2.0300	+2.525%	66	7,277	+108.374%
2026-07-20	2.0600	2.1100	1.9400	1.9800	-11.607%	42	7,275	+113.636%
2026-07-17	2.3200	2.3300	2.2100	2.2400	+6.161%	61	7,270	+88.839%
2026-07-16	2.0200	2.2300	2.0000	2.1100	+9.326%	161	7,247	+100.474%
2026-07-15	1.7500	1.9700	1.7500	1.9300	+13.529%	254	7,277	+119.171%
2026-07-14	1.7400	1.7400	1.6700	1.7000	-6.593%	34	7,053	+148.824%
2026-07-13	1.7200	1.8600	1.7100	1.8200	+4.000%	3,034	7,027	+132.418%
2026-07-10	1.6600	1.7500	1.6600	1.7500	+6.707%	28	9,596	+141.714%
2026-07-09	1.6200	1.7900	1.5600	1.6400	-2.381%	424	9,594	+157.927%
2026-07-08	1.5800	1.8000	1.5800	1.6800	+5.000%	125	9,962	+151.786%
2026-07-07	1.6700	1.7900	1.6000	1.6000	+8.108%	124	9,870	+164.375%
2026-07-06	1.5100	1.5300	1.4400	1.4800	-14.943%	1,101	9,907	+185.811%
2026-07-02	1.6500	1.8000	1.6500	1.7400	+16.000%	240	9,260	+143.103%
2026-07-01	1.6500	1.6500	1.4900	1.5000	-5.063%	494	9,260	+182.000%
2026-06-30	1.5800	1.6600	1.5800	1.5800	-10.227%	495	8,782	+167.722%
2026-06-29	1.7600	1.7600	1.6400	1.7600	+8.642%	105	8,340	+140.341%
2026-06-26	1.5500	1.7300	1.5000	1.6200	+8.000%	172	8,311	+161.111%
2026-06-25	1.9500	1.9600	1.4600	1.5000	-9.091%	303	8,243	+182.000%
2026-06-24	1.8300	1.8300	1.5700	1.6500	-17.910%	530	8,152	+156.364%
2026-06-23	2.1400	2.1400	1.8900	2.0100	-3.365%	1,945	8,101	+110.448%
2026-06-22	2.2700	2.2700	2.0800	2.0800	-9.957%	85	6,467	+103.365%
2026-06-18	2.5000	2.5000	2.1300	2.3100	-16.000%	590	6,419	+83.117%
2026-06-17	2.9000	2.9300	2.7100	2.7500	0.000%	62	6,419	+53.818%
2026-06-16	2.7100	2.7900	2.7100	2.7500	-3.509%	76	6,419	+53.818%
2026-06-15	2.9700	3.0600	2.8500	2.8500	-3.390%	22	6,496	+48.421%
2026-06-12	3.0000	3.0000	2.9500	2.9500	-3.279%	5	6,496	+43.390%
2026-06-11	3.0700	3.0700	3.0000	3.0500	+14.232%	108	6,496	+38.689%
2026-06-10	2.7100	2.7100	2.6700	2.6700	-2.909%	11	6,604	+58.427%
2026-06-09	2.6500	2.7500	2.6000	2.7500	+4.167%	40	6,593	+53.818%
2026-06-08	3.0000	3.0000	2.6400	2.6400	-8.333%	24	6,601	+60.227%
2026-06-05	2.8900	2.9500	2.8100	2.8800	+4.348%	41	6,581	+46.875%
2026-06-04	2.8600	2.8800	2.7200	2.7600	+4.151%	49	6,612	+53.261%
2026-06-03	2.5000	2.6500	2.5000	2.6500	+4.331%	40	6,565	+59.623%
2026-06-02	2.5500	2.6100	2.4000	2.5400	-5.224%	76	6,604	+66.535%
2026-06-01	2.6400	2.8700	2.6400	2.6800	-9.153%	76	6,551	+57.836%
2026-05-29	2.9500	2.9500	2.9500	2.9500	-1.667%	5	6,515	+43.390%
2026-05-28	3.0000	3.0000	3.0000	3.0000	-3.226%	70	6,510	+41.000%
2026-05-27	2.9400	3.4000	2.9400	3.1000	+10.320%	58	6,440	+36.452%
2026-05-26	2.8700	2.8700	2.8100	2.8100	0.000%	3	6,490	+50.534%
2026-05-22	2.9200	2.9200	2.8100	2.8100	-0.355%	17	6,487	+50.534%
2026-05-20	2.9000	2.9000	2.8200	2.8200	+0.356%	81	6,494	+50.000%
2026-05-19	2.6000	2.9500	2.6000	2.8100	+12.400%	50	6,415	+50.534%
2026-05-18	2.6200	2.6200	2.5000	2.5000	-1.575%	55	6,415	+69.200%
2026-05-15	2.8000	2.8000	2.5400	2.5400	-13.605%	31	6,415	+66.535%
2026-05-14	3.0100	3.0100	2.9000	2.9400	-3.607%	100	6,374	+43.878%
2026-05-13	2.8900	3.0500	2.8900	3.0500	-0.651%	6	6,382	+38.689%
2026-05-12	3.0300	3.0700	3.0300	3.0700	+3.367%	2	6,382	+37.785%
2026-05-11	2.9900	3.1000	2.8700	2.9700	+4.211%	541	6,382	+42.424%
2026-05-08	2.9800	3.0000	2.8200	2.8500	-5.000%	257	5,919	+48.421%
2026-05-07	2.8800	3.0000	2.8800	3.0000	-3.226%	35	5,718	+41.000%
2026-05-06	2.9900	3.1000	2.9900	3.1000	+6.164%	120	5,683	+36.452%
2026-05-05	3.1500	3.1500	2.8500	2.9200	-2.667%	172	5,568	+44.863%
2026-05-04	3.1000	3.1700	3.0000	3.0000	-3.226%	64	5,448	+41.000%
2026-05-01	3.2000	3.2000	3.1000	3.1000	-10.145%	3	5,475	+36.452%
2026-04-30	3.4000	3.4500	3.4000	3.4500	+10.577%	35	5,475	+22.609%
2026-04-29	3.4500	3.4500	3.1000	3.1200	-8.235%	18	5,440	+35.577%
2026-04-28	3.6000	3.6000	3.4000	3.4000	-2.579%	21	5,448	+24.412%
2026-04-27	3.4800	3.4900	3.4800	3.4900	-2.786%	2	5,428	+21.203%
2026-04-24	3.5500	3.5900	3.5200	3.5900	+8.788%	34	5,430	+17.827%
2026-04-23	3.4100	3.4100	3.3000	3.3000	-5.714%	62	5,420	+28.182%
2026-04-22	3.6900	3.6900	3.4500	3.5000	-7.407%	103	5,380	+20.857%
2026-04-21	3.7800	3.7800	3.7800	3.7800	-8.475%	10	5,277	+11.905%
2026-04-20	4.1500	4.1500	4.1300	4.1300	-5.057%	7	5,277	+2.421%
2026-04-16	4.3500	4.3500	4.3500	4.3500	+13.577%	10	5,284	-2.759%
2026-04-15	3.8300	3.8300	3.8300	3.8300	+0.525%	1	5,274	+10.444%
2026-04-14	3.8300	3.8600	3.8100	3.8100	+5.833%	2,012	5,274	+11.024%
2026-04-13	3.5000	3.6000	3.5000	3.6000	0.000%	2	3,263	+17.500%
2026-04-10	3.7300	3.7700	3.6000	3.6000	-9.320%	58	3,261	+17.500%
2026-04-09	3.9700	3.9700	3.9700	3.9700	+4.474%	10	3,203	+6.549%
2026-04-08	3.9500	3.9500	3.8000	3.8000	+2.703%	8	3,203	+11.316%
2026-04-07	4.0000	4.0000	3.6700	3.7000	-17.595%	21	3,195	+14.324%
2026-04-06	4.7500	4.7500	4.4900	4.4900	-4.468%	20	3,184	-5.791%
2026-04-02	4.7500	4.7700	4.7000	4.7000	-6.000%	15	3,180	-10.000%
2026-04-01	4.8500	5.0000	4.8500	5.0000	+8.696%	29	3,180	-15.400%
2026-03-31	4.5000	4.6000	4.5000	4.6000	+9.524%	11	3,186	-8.043%
2026-03-30	4.2000	4.2000	4.2000	4.2000	+3.704%	1	3,195	+0.714%
2026-03-27	4.3000	4.3000	4.0000	4.0500	-5.814%	6	3,194	+4.444%
2026-03-26	4.2500	4.3300	4.2500	4.3000	+4.116%	30	3,197	-1.628%
2026-03-25	4.1000	4.2100	4.1000	4.1300	+5.627%	6	3,173	+2.421%
2026-03-24	3.8800	3.9100	3.8800	3.9100	+2.895%	2	3,171	+8.184%
2026-03-23	3.8100	4.0500	3.8000	3.8000	-3.553%	4	3,170	+11.316%
2026-03-20	4.0000	4.0500	3.9400	3.9400	-2.716%	2,005	3,166	+7.360%
2026-03-19	4.0500	4.0500	4.0500	4.0500	-2.174%	1	1,165	+4.444%
2026-03-18	3.9100	4.1800	3.9100	4.1400	-1.429%	32	1,166	+2.174%
2026-03-17	3.8400	4.2500	3.8300	4.2000	+14.441%	82	1,172	+0.714%
2026-03-16	3.6700	3.7900	3.6000	3.6700	-0.811%	17	1,188	+15.259%
2026-03-13	3.9000	3.9800	3.7000	3.7000	+1.928%	18	1,197	+14.324%
2026-03-12	3.8500	3.8500	3.6300	3.6300	-9.250%	7	1,186	+16.529%
2026-03-11	4.1000	4.1500	4.0000	4.0000	-1.235%	58	1,184	+5.750%
2026-03-10	4.1200	4.1200	3.8500	4.0500	+9.459%	13	1,136	+4.444%
2026-03-09	3.6000	3.7000	3.6000	3.7000	-6.329%	5	1,133	+14.324%
2026-03-06	3.4000	4.0000	3.4000	3.9500	+14.493%	48	1,135	+7.089%
2026-03-05	3.5000	3.5000	3.4500	3.4500	-4.167%	32	1,145	+22.609%
2026-03-04	3.6000	3.6000	3.6000	3.6000	-4.000%	15	1,173	+17.500%
2026-03-03	3.6000	3.7500	3.4800	3.7500	-1.316%	34	1,158	+12.800%
2026-03-02	4.2000	4.2000	3.8000	3.8000	-11.422%	16	1,140	+11.316%
2026-02-27	4.0500	4.3000	4.0500	4.2900	+12.895%	16	1,136	-1.399%
2026-02-26	3.8000	3.8000	3.8000	3.8000	-2.564%	10	1,125	+11.316%
2026-02-25	3.9500	3.9500	3.7500	3.9000	-1.266%	29	1,122	+8.462%
2026-02-24	4.0400	4.0700	3.9500	3.9500	+2.332%	68	1,122	+7.089%
2026-02-23	3.7000	3.8800	3.7000	3.8600	+6.630%	31	1,174	+9.585%
2026-02-20	3.4500	3.6200	3.4500	3.6200	-4.233%	4	1,153	+16.851%
2026-02-19	4.0100	4.0100	3.6000	3.7800	-9.353%	99	1,149	+11.905%
2026-02-18	4.3500	4.3500	4.1700	4.1700	+1.707%	2	1,080	+1.439%
2026-02-17	4.2500	4.2500	4.0000	4.1000	-5.312%	6	1,078	+3.171%
2026-02-13	4.5000	4.5000	4.3300	4.3300	+1.405%	140	1,164	-2.309%
2026-02-12	4.5300	4.5300	4.2600	4.2700	-11.042%	16	1,164	-0.937%
2026-02-11	4.2500	5.4000	4.2500	4.8000	+10.599%	54	1,148	-11.875%
2026-02-10	4.0000	4.4500	4.0000	4.3400	+9.596%	14	1,195	-2.535%
2026-02-09	4.1000	4.1000	3.8000	3.9600	-3.883%	92	1,202	+6.818%
2026-02-06	3.8500	4.1200	3.8500	4.1200	+7.292%	13	1,230	+2.670%
2026-02-05	3.8500	3.9500	3.7000	3.8400	+2.949%	80	1,232	+10.156%
2026-02-04	3.4500	3.7300	3.4500	3.7300	+18.790%	50	1,188	+13.405%
2026-02-03	2.9000	3.3000	2.9000	3.1400	-15.135%	549	1,221	+34.713%
2026-02-02	3.6500	3.7000	3.6000	3.7000	+4.816%	1,309	1,672	+14.324%
2026-01-30	3.2500	3.5300	2.8100	3.5300	+4.438%	25	370	+19.830%
2026-01-29	3.3400	3.3800	3.3400	3.3800	+5.625%	6	347	+25.148%
2026-01-28	3.3500	3.3500	3.1500	3.2000	-12.329%	13	341	+32.188%
2026-01-27	3.3500	3.7300	3.3500	3.6500	+12.308%	18	328	+15.890%
2026-01-26	3.1800	3.2500	3.1500	3.2500	+1.881%	142	335	+30.154%
2026-01-22	3.2000	3.2000	3.1900	3.1900	+16.850%	32	194	+32.602%
2026-01-21	2.7300	2.7300	2.7300	2.7300	+5.000%	5	163	+54.945%
2026-01-20	2.6000	2.6000	2.6000	2.6000	-9.091%	1	163	+62.692%
2026-01-16	2.8500	2.8600	2.7600	2.8600	-12.000%	6	168	+47.902%
2026-01-14	3.1300	3.2500	3.1300	3.2500	+27.451%	10	168	+30.154%
2026-01-13	2.6000	2.6000	2.5500	2.5500	-5.904%	40	158	+65.882%
2026-01-12	3.0000	3.0000	2.7100	2.7100	-5.575%	21	127	+56.089%
2026-01-08	2.8700	2.8700	2.8700	2.8700	-4.333%	1	106	+47.387%
2026-01-06	3.0000	3.0000	3.0000	3.0000	+20.482%	30	105	+41.000%
2025-12-31	2.5200	2.6300	2.4700	2.4900	-6.038%	9	82	+69.880%
2025-12-30	2.5500	2.6500	2.5200	2.6500	-1.487%	24	82	+59.623%
2025-12-29	2.7000	2.7000	2.6900	2.6900	+1.509%	8	102	+57.249%
2025-12-26	2.6400	2.6500	2.5500	2.6500	+6.000%	60	100	+59.623%
2025-12-23	2.7000	2.7700	2.5000	2.5000	-14.384%	35	44	+69.200%
2025-12-22	2.9100	2.9200	2.9100	2.9200	+6.182%	3	21	+44.863%
2025-12-18	2.7500	2.7500	2.7500	2.7500	-6.143%	5	21	+53.818%
2025-12-16	2.9300	2.9300	2.9300	2.9300	-6.984%	2	18	+44.369%
2025-12-11	3.2500	3.2500	3.1500	3.1500	+3.279%	22	18	+34.286%
2025-12-10	3.0500	3.0500	3.0500	3.0500	-3.175%	1	36	+38.689%
2025-12-09	3.2000	3.2000	3.1500	3.1500	-10.000%	21	36	+34.286%
2025-12-05	4.2400	4.2400	3.4000	3.5000	+10.759%	8	15	+20.857%
2025-12-04	3.1300	3.1600	3.1300	3.1600	-2.769%	3	7	+33.861%
2025-12-03	3.2500	3.2500	3.2500	3.2500	0.000%	4	4	+30.154%