Dark

PFE20270617C27
PFE Jun 17 2027 27.00 Call (PFE270617C00027000)
option OPRA

EOD

Jul 7, 2026

1.03+9.574%(+0.09)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	1.0500	1.1000	1.0000	1.0300	+9.574%	129	12,023	0.000%
2026-07-06	0.9500	1.0000	0.8700	0.9400	-12.963%	655	11,967	+9.574%
2026-07-02	1.0100	1.1100	1.0100	1.0800	+13.684%	43	11,343	-4.630%
2026-07-01	1.0400	1.0400	0.9000	0.9500	-5.000%	234	11,343	+8.421%
2026-06-30	1.0800	1.0800	0.9700	1.0000	-9.091%	716	11,127	+3.000%
2026-06-29	1.0600	1.1400	1.0400	1.1000	-0.901%	551	10,591	-6.364%
2026-06-26	0.9800	1.1100	0.9800	1.1100	+23.333%	297	10,510	-7.207%
2026-06-25	1.3500	1.3600	0.9000	0.9000	-11.765%	2,308	10,458	+14.444%
2026-06-24	1.3500	1.3500	0.9600	1.0200	-16.393%	314	9,039	+0.980%
2026-06-23	1.3400	1.3400	1.1500	1.2200	-12.230%	279	8,943	-15.574%
2026-06-22	1.5000	1.5200	1.3200	1.3900	-9.150%	304	8,753	-25.899%
2026-06-18	1.0000	1.5800	1.0000	1.5300	-24.631%	1,180	7,520	-32.680%
2026-06-17	1.9300	2.0700	1.7200	2.0300	+6.842%	670	7,520	-49.261%
2026-06-16	1.9000	1.9700	1.7900	1.9000	0.000%	96	7,520	-45.789%
2026-06-15	2.0300	2.1000	1.9000	1.9000	-5.000%	49	7,419	-45.789%
2026-06-12	2.0500	2.0900	1.9500	2.0000	-2.439%	45	7,419	-48.500%
2026-06-11	2.0600	2.1300	1.8200	2.0500	+7.895%	182	7,419	-49.756%
2026-06-09	1.9000	1.9000	1.7400	1.9000	+3.261%	98	7,319	-45.789%
2026-06-08	2.0500	2.0600	1.7900	1.8400	-5.641%	422	7,248	-44.022%
2026-06-05	2.0300	2.0800	1.9500	1.9500	+4.839%	183	7,124	-47.179%
2026-06-04	1.9600	1.9700	1.8600	1.8600	+0.541%	385	6,993	-44.624%
2026-06-02	1.8000	2.1100	1.6900	1.8500	0.000%	8	6,928	-44.324%
2026-06-01	2.0800	2.0800	1.7500	1.8500	-8.867%	333	6,926	-44.324%
2026-05-29	2.0200	2.1000	1.9800	2.0300	-3.333%	859	7,001	-49.261%
2026-05-28	2.0700	2.1300	2.0700	2.1000	+5.000%	34	6,598	-50.952%
2026-05-27	2.0800	2.3100	2.0000	2.0000	+2.564%	317	6,628	-48.500%
2026-05-26	1.9500	1.9600	1.9000	1.9500	-4.412%	153	6,484	-47.179%
2026-05-22	2.1100	2.1100	1.9700	2.0400	+1.493%	127	6,348	-49.510%
2026-05-21	1.9400	2.0100	1.9400	2.0100	+3.608%	230	6,325	-48.756%
2026-05-20	2.0000	2.0200	1.8400	1.9400	+2.646%	909	6,325	-46.907%
2026-05-19	1.8100	2.0000	1.7000	1.8900	+11.176%	147	5,805	-45.503%
2026-05-18	1.7600	1.7600	1.7000	1.7000	-2.857%	9	5,805	-39.412%
2026-05-15	1.8700	1.8700	1.7500	1.7500	-12.500%	231	5,805	-41.143%
2026-05-14	2.1600	2.1600	2.0000	2.0000	+5.263%	28	5,786	-48.500%
2026-05-13	2.0400	2.0400	1.9000	1.9000	-11.215%	11	5,768	-45.789%
2026-05-12	2.0700	2.1700	2.0700	2.1400	+1.905%	54	5,768	-51.869%
2026-05-11	2.2200	2.2300	2.0300	2.1000	+5.000%	932	5,768	-50.952%
2026-05-08	2.1800	2.1800	1.9700	2.0000	-5.213%	353	5,329	-48.500%
2026-05-07	2.0500	2.1100	1.9700	2.1100	-2.765%	73	5,315	-51.185%
2026-05-06	2.2000	2.2100	2.0400	2.1700	-1.364%	441	5,253	-52.535%
2026-05-05	2.1500	2.2500	1.9500	2.2000	+0.917%	125	5,596	-53.182%
2026-05-04	2.2500	2.2500	2.1800	2.1800	-0.909%	47	5,492	-52.752%
2026-05-01	2.2800	2.3400	2.2000	2.2000	-10.931%	4	5,469	-53.182%
2026-04-30	2.3700	2.5100	2.3700	2.4700	+12.273%	308	5,469	-58.300%
2026-04-29	2.2000	2.2700	2.2000	2.2000	0.000%	20	5,411	-53.182%
2026-04-28	2.5000	2.5000	2.2000	2.2000	-5.579%	6	5,416	-53.182%
2026-04-27	2.6800	2.6800	2.3100	2.3300	-5.668%	14	5,419	-55.794%
2026-04-24	2.6500	2.6500	2.4700	2.4700	+4.219%	45	5,406	-58.300%
2026-04-23	2.4600	2.4600	2.3700	2.3700	-4.435%	13	5,363	-56.540%
2026-04-22	2.5000	2.5000	2.4600	2.4800	-13.589%	20	5,364	-58.468%
2026-04-21	2.8900	2.8900	2.8700	2.8700	-7.419%	11	5,335	-64.111%
2026-04-20	3.0200	3.1000	3.0200	3.1000	+6.164%	16	5,335	-66.774%
2026-04-17	2.9600	2.9600	2.9200	2.9200	+4.286%	36	5,330	-64.726%
2026-04-16	3.0400	3.0400	2.7000	2.8000	0.000%	23	5,309	-63.214%
2026-04-15	2.7500	2.8000	2.6900	2.8000	-1.754%	55	5,309	-63.214%
2026-04-14	2.7600	2.8500	2.7600	2.8500	+9.615%	2,040	5,284	-63.860%
2026-04-13	2.5900	2.7200	2.5100	2.6000	+1.563%	37	3,284	-60.385%
2026-04-10	2.7400	2.7600	2.5500	2.5600	-5.185%	171	3,252	-59.766%
2026-04-09	2.7000	2.7000	2.7000	2.7000	-0.369%	4	3,210	-61.852%
2026-04-08	2.8100	2.8100	2.7100	2.7100	+1.119%	142	3,208	-61.993%
2026-04-07	3.0800	3.0800	2.6800	2.6800	-20.000%	48	3,207	-61.567%
2026-04-06	3.8000	3.8000	3.3200	3.3500	-6.944%	102	3,197	-69.254%
2026-04-02	3.8000	3.8900	3.4900	3.6000	-6.494%	102	3,158	-71.389%
2026-04-01	3.6000	3.8500	3.4500	3.8500	+10.000%	119	3,158	-73.247%
2026-03-31	3.4700	3.6000	3.4000	3.5000	+6.061%	45	3,143	-70.571%
2026-03-30	3.3000	3.3000	3.3000	3.3000	+6.796%	1	3,147	-68.788%
2026-03-27	3.2500	3.2500	2.9600	3.0900	-2.830%	218	3,146	-66.667%
2026-03-26	3.2800	3.3300	3.1400	3.1800	-0.935%	80	3,022	-67.610%
2026-03-25	2.9700	3.2100	2.9700	3.2100	+8.081%	22	3,013	-67.913%
2026-03-24	2.8300	2.9700	2.8300	2.9700	+4.947%	3	3,011	-65.320%
2026-03-23	2.8300	2.8300	2.8300	2.8300	-2.749%	110	3,011	-63.604%
2026-03-20	2.9800	3.1000	2.9100	2.9100	-11.009%	2,005	2,901	-64.605%
2026-03-19	3.1500	3.2800	3.0900	3.2700	+5.484%	6	1,775	-68.502%
2026-03-18	2.9100	3.1200	2.7700	3.1000	-5.488%	43	1,775	-66.774%
2026-03-17	2.7800	3.2800	2.7800	3.2800	+19.708%	64	1,771	-68.598%
2026-03-16	2.7000	2.8500	2.6000	2.7400	-2.491%	73	1,764	-62.409%
2026-03-13	2.9000	2.9000	2.6100	2.8100	-6.333%	7	1,772	-63.345%
2026-03-12	3.0000	3.0000	2.7000	3.0000	-0.662%	465	1,771	-65.667%
2026-03-11	3.1000	3.1000	2.9700	3.0200	-2.581%	91	1,674	-65.894%
2026-03-10	3.0300	3.1000	3.0000	3.1000	+8.772%	7	1,622	-66.774%
2026-03-09	2.7700	2.8600	2.7700	2.8500	-4.040%	891	1,616	-63.860%
2026-03-06	2.5400	2.9700	2.5300	2.9700	+17.857%	26	752	-65.320%
2026-03-05	2.5000	2.5200	2.4500	2.5200	-3.077%	3	745	-59.127%
2026-03-04	2.5600	2.6000	2.5600	2.6000	-3.704%	21	742	-60.385%
2026-03-03	2.6300	2.7500	2.6300	2.7000	-10.000%	8	742	-61.852%
2026-03-02	3.0000	3.0000	3.0000	3.0000	+2.389%	5	745	-65.667%
2026-02-25	2.9500	2.9700	2.9100	2.9300	-1.678%	5	740	-64.846%
2026-02-24	3.1000	3.2900	2.9700	2.9800	+5.300%	31	740	-65.436%
2026-02-23	2.7200	2.9200	2.7200	2.8300	+5.597%	29	709	-63.604%
2026-02-20	2.6000	2.6800	2.5200	2.6800	-3.943%	11	706	-61.567%
2026-02-19	2.8500	2.8500	2.7900	2.7900	-10.000%	4	711	-63.082%
2026-02-18	3.0500	3.1000	3.0500	3.1000	0.000%	4	707	-66.774%
2026-02-17	3.2500	3.3200	3.1000	3.1000	-4.321%	9	707	-66.774%
2026-02-13	3.3000	3.3500	3.2400	3.2400	-0.917%	6	694	-68.210%
2026-02-12	3.3000	3.3900	3.2000	3.2700	-3.254%	7	694	-68.502%
2026-02-11	3.2000	3.4500	3.1700	3.3800	+4.321%	64	687	-69.527%
2026-02-10	3.1000	3.3100	3.1000	3.2400	+9.831%	27	674	-68.210%
2026-02-09	3.0500	3.1000	2.8700	2.9500	-1.338%	32	649	-65.085%
2026-02-06	3.0400	3.2000	2.9100	2.9900	+6.406%	40	623	-65.552%
2026-02-05	2.7500	2.9500	2.7500	2.8100	+4.851%	34	593	-63.345%
2026-02-04	2.6000	2.6800	2.4600	2.6800	+20.179%	57	573	-61.567%
2026-02-03	2.1500	2.3800	2.1500	2.2300	-18.909%	177	573	-53.812%
2026-02-02	2.6000	2.8000	2.5500	2.7500	+7.843%	43	680	-62.545%
2026-01-30	2.5000	2.5900	2.4500	2.5500	+6.695%	15	647	-59.608%
2026-01-29	2.5000	2.5000	2.1300	2.3900	-4.781%	62	643	-56.904%
2026-01-28	2.4300	2.5100	2.4300	2.5100	-7.037%	4	588	-58.964%
2026-01-27	2.6000	2.7000	2.5400	2.7000	+22.727%	41	588	-61.852%
2026-01-26	2.2800	2.2800	2.2000	2.2000	-0.901%	20	586	-53.182%
2026-01-23	2.2000	2.2900	2.1900	2.2200	+0.909%	214	589	-53.604%
2026-01-22	2.3200	2.3200	2.2000	2.2000	-0.452%	16	406	-53.182%
2026-01-21	2.0300	2.2100	2.0000	2.2100	+10.500%	77	398	-53.394%
2026-01-20	1.7800	2.0000	1.7800	2.0000	-5.213%	7	329	-48.500%
2026-01-16	2.1100	2.1100	2.1100	2.1100	+3.941%	10	339	-51.185%
2026-01-15	2.0300	2.0300	2.0300	2.0300	-0.976%	35	339	-49.261%
2026-01-14	2.0500	2.0500	2.0500	2.0500	+10.811%	1	328	-49.756%
2026-01-13	1.8500	1.8500	1.8500	1.8500	-3.646%	15	327	-44.324%
2026-01-09	1.9200	1.9200	1.9200	1.9200	-11.521%	1	327	-46.354%
2026-01-07	2.1700	2.1700	2.1700	2.1700	+4.831%	1	327	-52.535%
2026-01-06	2.1000	2.1200	2.0000	2.0700	+9.524%	56	328	-50.242%
2026-01-05	1.8900	1.8900	1.8900	1.8900	+2.162%	1	277	-45.503%
2026-01-02	1.9300	1.9300	1.8500	1.8500	-1.070%	15	277	-44.324%
2025-12-30	1.9100	1.9100	1.8700	1.8700	-0.532%	11	265	-44.920%
2025-12-29	2.0000	2.0000	1.8800	1.8800	-3.093%	18	274	-45.213%
2025-12-26	1.9400	1.9400	1.8700	1.9400	-2.513%	16	259	-46.907%
2025-12-24	1.9100	1.9900	1.9100	1.9900	+7.568%	21	231	-48.241%
2025-12-23	2.0000	2.0100	1.8500	1.8500	-9.756%	5	231	-44.324%
2025-12-22	2.1000	2.1600	2.0500	2.0500	-1.914%	136	228	-49.756%
2025-12-19	2.0500	2.1500	2.0500	2.0900	-5.856%	13	95	-50.718%
2025-12-17	2.1800	2.2300	2.0600	2.2200	-2.632%	53	87	-53.604%
2025-12-16	2.3900	2.3900	2.0800	2.2800	-18.571%	56	97	-54.825%
2025-12-15	2.6500	2.8000	2.6100	2.8000	+8.527%	30	46	-63.214%
2025-12-11	2.4700	2.5800	2.4700	2.5800	-0.386%	4	26	-60.078%
2025-12-08	2.5900	2.5900	2.5900	2.5900	+2.372%	1	22	-60.232%
2025-12-05	3.4100	3.4100	2.4600	2.5300	+6.751%	14	21	-59.289%
2025-12-04	2.4200	2.4200	2.3700	2.3700	0.000%	9	9	-56.540%