Dark

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

EOD

Aug 20, 2026

2.86-7.742%(-0.24)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.0000	3.0000	2.7600	2.8600	-7.742%	71	14,145	0.000%
2026-08-19	2.8800	3.2300	2.8800	3.1000	+29.167%	237	14,158	-7.742%
2026-08-18	2.3900	2.5400	2.3700	2.4000	+8.597%	500	14,212	+19.167%
2026-08-17	2.1200	2.3000	2.0900	2.2100	-0.450%	268	14,265	+29.412%
2026-08-14	2.0300	2.2500	1.9900	2.2200	+1.835%	224	14,259	+28.829%
2026-08-13	2.0100	2.3000	2.0100	2.1800	+11.224%	496	14,249	+31.193%
2026-08-12	1.9500	1.9900	1.9000	1.9600	-7.547%	95	14,052	+45.918%
2026-08-11	2.1900	2.4100	2.0800	2.1200	-9.013%	277	14,022	+34.906%
2026-08-10	2.2800	2.4200	2.2000	2.3300	+8.372%	229	13,851	+22.747%
2026-08-07	2.0000	2.1500	1.9800	2.1500	+13.757%	873	13,803	+33.023%
2026-08-06	1.7700	1.9300	1.7500	1.8900	+13.855%	114	13,770	+51.323%
2026-08-05	1.6600	1.7000	1.6000	1.6600	+3.106%	286	13,738	+72.289%
2026-08-04	1.2900	1.6900	1.2900	1.6100	+15.827%	530	13,464	+77.640%
2026-08-03	1.4300	1.4500	1.3600	1.3900	-7.333%	139	13,341	+105.755%
2026-07-31	1.3900	1.5200	1.3600	1.5000	+7.143%	246	13,235	+90.667%
2026-07-30	1.3000	1.4000	1.2500	1.4000	-7.895%	123	13,162	+104.286%
2026-07-29	1.5700	1.5800	1.4900	1.5200	-3.797%	268	13,148	+88.158%
2026-07-28	1.4400	1.6000	1.4000	1.5800	+16.176%	379	13,013	+81.013%
2026-07-27	1.2900	1.4000	1.2900	1.3600	+6.250%	99	12,937	+110.294%
2026-07-24	1.3000	1.3500	1.2800	1.2800	+6.667%	191	12,905	+123.438%
2026-07-23	1.3000	1.3700	1.2000	1.2000	-4.000%	232	12,830	+138.333%
2026-07-22	1.3300	1.3800	1.2500	1.2500	-3.846%	133	12,696	+128.800%
2026-07-21	1.2000	1.3600	1.2000	1.3000	+2.362%	330	12,615	+120.000%
2026-07-20	1.3200	1.3200	1.2600	1.2700	-6.618%	215	12,335	+125.197%
2026-07-17	1.4400	1.5600	1.3600	1.3600	+0.741%	117	12,489	+110.294%
2026-07-16	1.3000	1.4500	1.3000	1.3500	+8.871%	385	12,448	+111.852%
2026-07-15	1.1100	1.2700	1.1000	1.2400	+16.981%	545	12,339	+130.645%
2026-07-14	1.0700	1.0800	1.0500	1.0600	-9.402%	102	12,092	+169.811%
2026-07-13	1.1100	1.2300	1.1100	1.1700	+11.429%	3,054	12,015	+144.444%
2026-07-10	1.0500	1.0700	1.0500	1.0500	0.000%	63	11,982	+172.381%
2026-07-09	1.0600	1.1000	1.0500	1.0500	+1.942%	251	11,936	+172.381%
2026-07-08	1.0400	1.1300	0.9900	1.0300	0.000%	156	12,134	+177.670%
2026-07-07	1.0500	1.1000	1.0000	1.0300	+9.574%	129	12,023	+177.670%
2026-07-06	0.9500	1.0000	0.8700	0.9400	-12.963%	655	11,967	+204.255%
2026-07-02	1.0100	1.1100	1.0100	1.0800	+13.684%	43	11,343	+164.815%
2026-07-01	1.0400	1.0400	0.9000	0.9500	-5.000%	234	11,343	+201.053%
2026-06-30	1.0800	1.0800	0.9700	1.0000	-9.091%	716	11,127	+186.000%
2026-06-29	1.0600	1.1400	1.0400	1.1000	-0.901%	551	10,591	+160.000%
2026-06-26	0.9800	1.1100	0.9800	1.1100	+23.333%	297	10,510	+157.658%
2026-06-25	1.3500	1.3600	0.9000	0.9000	-11.765%	2,308	10,458	+217.778%
2026-06-24	1.3500	1.3500	0.9600	1.0200	-16.393%	314	9,039	+180.392%
2026-06-23	1.3400	1.3400	1.1500	1.2200	-12.230%	279	8,943	+134.426%
2026-06-22	1.5000	1.5200	1.3200	1.3900	-9.150%	304	8,753	+105.755%
2026-06-18	1.0000	1.5800	1.0000	1.5300	-24.631%	1,180	7,520	+86.928%
2026-06-17	1.9300	2.0700	1.7200	2.0300	+6.842%	670	7,520	+40.887%
2026-06-16	1.9000	1.9700	1.7900	1.9000	0.000%	96	7,520	+50.526%
2026-06-15	2.0300	2.1000	1.9000	1.9000	-5.000%	49	7,419	+50.526%
2026-06-12	2.0500	2.0900	1.9500	2.0000	-2.439%	45	7,419	+43.000%
2026-06-11	2.0600	2.1300	1.8200	2.0500	+7.895%	182	7,419	+39.512%
2026-06-09	1.9000	1.9000	1.7400	1.9000	+3.261%	98	7,319	+50.526%
2026-06-08	2.0500	2.0600	1.7900	1.8400	-5.641%	422	7,248	+55.435%
2026-06-05	2.0300	2.0800	1.9500	1.9500	+4.839%	183	7,124	+46.667%
2026-06-04	1.9600	1.9700	1.8600	1.8600	+0.541%	385	6,993	+53.763%
2026-06-02	1.8000	2.1100	1.6900	1.8500	0.000%	8	6,928	+54.595%
2026-06-01	2.0800	2.0800	1.7500	1.8500	-8.867%	333	6,926	+54.595%
2026-05-29	2.0200	2.1000	1.9800	2.0300	-3.333%	859	7,001	+40.887%
2026-05-28	2.0700	2.1300	2.0700	2.1000	+5.000%	34	6,598	+36.190%
2026-05-27	2.0800	2.3100	2.0000	2.0000	+2.564%	317	6,628	+43.000%
2026-05-26	1.9500	1.9600	1.9000	1.9500	-4.412%	153	6,484	+46.667%
2026-05-22	2.1100	2.1100	1.9700	2.0400	+1.493%	127	6,348	+40.196%
2026-05-21	1.9400	2.0100	1.9400	2.0100	+3.608%	230	6,325	+42.289%
2026-05-20	2.0000	2.0200	1.8400	1.9400	+2.646%	909	6,325	+47.423%
2026-05-19	1.8100	2.0000	1.7000	1.8900	+11.176%	147	5,805	+51.323%
2026-05-18	1.7600	1.7600	1.7000	1.7000	-2.857%	9	5,805	+68.235%
2026-05-15	1.8700	1.8700	1.7500	1.7500	-12.500%	231	5,805	+63.429%
2026-05-14	2.1600	2.1600	2.0000	2.0000	+5.263%	28	5,786	+43.000%
2026-05-13	2.0400	2.0400	1.9000	1.9000	-11.215%	11	5,768	+50.526%
2026-05-12	2.0700	2.1700	2.0700	2.1400	+1.905%	54	5,768	+33.645%
2026-05-11	2.2200	2.2300	2.0300	2.1000	+5.000%	932	5,768	+36.190%
2026-05-08	2.1800	2.1800	1.9700	2.0000	-5.213%	353	5,329	+43.000%
2026-05-07	2.0500	2.1100	1.9700	2.1100	-2.765%	73	5,315	+35.545%
2026-05-06	2.2000	2.2100	2.0400	2.1700	-1.364%	441	5,253	+31.797%
2026-05-05	2.1500	2.2500	1.9500	2.2000	+0.917%	125	5,596	+30.000%
2026-05-04	2.2500	2.2500	2.1800	2.1800	-0.909%	47	5,492	+31.193%
2026-05-01	2.2800	2.3400	2.2000	2.2000	-10.931%	4	5,469	+30.000%
2026-04-30	2.3700	2.5100	2.3700	2.4700	+12.273%	308	5,469	+15.789%
2026-04-29	2.2000	2.2700	2.2000	2.2000	0.000%	20	5,411	+30.000%
2026-04-28	2.5000	2.5000	2.2000	2.2000	-5.579%	6	5,416	+30.000%
2026-04-27	2.6800	2.6800	2.3100	2.3300	-5.668%	14	5,419	+22.747%
2026-04-24	2.6500	2.6500	2.4700	2.4700	+4.219%	45	5,406	+15.789%
2026-04-23	2.4600	2.4600	2.3700	2.3700	-4.435%	13	5,363	+20.675%
2026-04-22	2.5000	2.5000	2.4600	2.4800	-13.589%	20	5,364	+15.323%
2026-04-21	2.8900	2.8900	2.8700	2.8700	-7.419%	11	5,335	-0.348%
2026-04-20	3.0200	3.1000	3.0200	3.1000	+6.164%	16	5,335	-7.742%
2026-04-17	2.9600	2.9600	2.9200	2.9200	+4.286%	36	5,330	-2.055%
2026-04-16	3.0400	3.0400	2.7000	2.8000	0.000%	23	5,309	+2.143%
2026-04-15	2.7500	2.8000	2.6900	2.8000	-1.754%	55	5,309	+2.143%
2026-04-14	2.7600	2.8500	2.7600	2.8500	+9.615%	2,040	5,284	+0.351%
2026-04-13	2.5900	2.7200	2.5100	2.6000	+1.563%	37	3,284	+10.000%
2026-04-10	2.7400	2.7600	2.5500	2.5600	-5.185%	171	3,252	+11.719%
2026-04-09	2.7000	2.7000	2.7000	2.7000	-0.369%	4	3,210	+5.926%
2026-04-08	2.8100	2.8100	2.7100	2.7100	+1.119%	142	3,208	+5.535%
2026-04-07	3.0800	3.0800	2.6800	2.6800	-20.000%	48	3,207	+6.716%
2026-04-06	3.8000	3.8000	3.3200	3.3500	-6.944%	102	3,197	-14.627%
2026-04-02	3.8000	3.8900	3.4900	3.6000	-6.494%	102	3,158	-20.556%
2026-04-01	3.6000	3.8500	3.4500	3.8500	+10.000%	119	3,158	-25.714%
2026-03-31	3.4700	3.6000	3.4000	3.5000	+6.061%	45	3,143	-18.286%
2026-03-30	3.3000	3.3000	3.3000	3.3000	+6.796%	1	3,147	-13.333%
2026-03-27	3.2500	3.2500	2.9600	3.0900	-2.830%	218	3,146	-7.443%
2026-03-26	3.2800	3.3300	3.1400	3.1800	-0.935%	80	3,022	-10.063%
2026-03-25	2.9700	3.2100	2.9700	3.2100	+8.081%	22	3,013	-10.903%
2026-03-24	2.8300	2.9700	2.8300	2.9700	+4.947%	3	3,011	-3.704%
2026-03-23	2.8300	2.8300	2.8300	2.8300	-2.749%	110	3,011	+1.060%
2026-03-20	2.9800	3.1000	2.9100	2.9100	-11.009%	2,005	2,901	-1.718%
2026-03-19	3.1500	3.2800	3.0900	3.2700	+5.484%	6	1,775	-12.538%
2026-03-18	2.9100	3.1200	2.7700	3.1000	-5.488%	43	1,775	-7.742%
2026-03-17	2.7800	3.2800	2.7800	3.2800	+19.708%	64	1,771	-12.805%
2026-03-16	2.7000	2.8500	2.6000	2.7400	-2.491%	73	1,764	+4.380%
2026-03-13	2.9000	2.9000	2.6100	2.8100	-6.333%	7	1,772	+1.779%
2026-03-12	3.0000	3.0000	2.7000	3.0000	-0.662%	465	1,771	-4.667%
2026-03-11	3.1000	3.1000	2.9700	3.0200	-2.581%	91	1,674	-5.298%
2026-03-10	3.0300	3.1000	3.0000	3.1000	+8.772%	7	1,622	-7.742%
2026-03-09	2.7700	2.8600	2.7700	2.8500	-4.040%	891	1,616	+0.351%
2026-03-06	2.5400	2.9700	2.5300	2.9700	+17.857%	26	752	-3.704%
2026-03-05	2.5000	2.5200	2.4500	2.5200	-3.077%	3	745	+13.492%
2026-03-04	2.5600	2.6000	2.5600	2.6000	-3.704%	21	742	+10.000%
2026-03-03	2.6300	2.7500	2.6300	2.7000	-10.000%	8	742	+5.926%
2026-03-02	3.0000	3.0000	3.0000	3.0000	+2.389%	5	745	-4.667%
2026-02-25	2.9500	2.9700	2.9100	2.9300	-1.678%	5	740	-2.389%
2026-02-24	3.1000	3.2900	2.9700	2.9800	+5.300%	31	740	-4.027%
2026-02-23	2.7200	2.9200	2.7200	2.8300	+5.597%	29	709	+1.060%
2026-02-20	2.6000	2.6800	2.5200	2.6800	-3.943%	11	706	+6.716%
2026-02-19	2.8500	2.8500	2.7900	2.7900	-10.000%	4	711	+2.509%
2026-02-18	3.0500	3.1000	3.0500	3.1000	0.000%	4	707	-7.742%
2026-02-17	3.2500	3.3200	3.1000	3.1000	-4.321%	9	707	-7.742%
2026-02-13	3.3000	3.3500	3.2400	3.2400	-0.917%	6	694	-11.728%
2026-02-12	3.3000	3.3900	3.2000	3.2700	-3.254%	7	694	-12.538%
2026-02-11	3.2000	3.4500	3.1700	3.3800	+4.321%	64	687	-15.385%
2026-02-10	3.1000	3.3100	3.1000	3.2400	+9.831%	27	674	-11.728%
2026-02-09	3.0500	3.1000	2.8700	2.9500	-1.338%	32	649	-3.051%
2026-02-06	3.0400	3.2000	2.9100	2.9900	+6.406%	40	623	-4.348%
2026-02-05	2.7500	2.9500	2.7500	2.8100	+4.851%	34	593	+1.779%
2026-02-04	2.6000	2.6800	2.4600	2.6800	+20.179%	57	573	+6.716%
2026-02-03	2.1500	2.3800	2.1500	2.2300	-18.909%	177	573	+28.251%
2026-02-02	2.6000	2.8000	2.5500	2.7500	+7.843%	43	680	+4.000%
2026-01-30	2.5000	2.5900	2.4500	2.5500	+6.695%	15	647	+12.157%
2026-01-29	2.5000	2.5000	2.1300	2.3900	-4.781%	62	643	+19.665%
2026-01-28	2.4300	2.5100	2.4300	2.5100	-7.037%	4	588	+13.944%
2026-01-27	2.6000	2.7000	2.5400	2.7000	+22.727%	41	588	+5.926%
2026-01-26	2.2800	2.2800	2.2000	2.2000	-0.901%	20	586	+30.000%
2026-01-23	2.2000	2.2900	2.1900	2.2200	+0.909%	214	589	+28.829%
2026-01-22	2.3200	2.3200	2.2000	2.2000	-0.452%	16	406	+30.000%
2026-01-21	2.0300	2.2100	2.0000	2.2100	+10.500%	77	398	+29.412%
2026-01-20	1.7800	2.0000	1.7800	2.0000	-5.213%	7	329	+43.000%
2026-01-16	2.1100	2.1100	2.1100	2.1100	+3.941%	10	339	+35.545%
2026-01-15	2.0300	2.0300	2.0300	2.0300	-0.976%	35	339	+40.887%
2026-01-14	2.0500	2.0500	2.0500	2.0500	+10.811%	1	328	+39.512%
2026-01-13	1.8500	1.8500	1.8500	1.8500	-3.646%	15	327	+54.595%
2026-01-09	1.9200	1.9200	1.9200	1.9200	-11.521%	1	327	+48.958%
2026-01-07	2.1700	2.1700	2.1700	2.1700	+4.831%	1	327	+31.797%
2026-01-06	2.1000	2.1200	2.0000	2.0700	+9.524%	56	328	+38.164%
2026-01-05	1.8900	1.8900	1.8900	1.8900	+2.162%	1	277	+51.323%
2026-01-02	1.9300	1.9300	1.8500	1.8500	-1.070%	15	277	+54.595%
2025-12-30	1.9100	1.9100	1.8700	1.8700	-0.532%	11	265	+52.941%
2025-12-29	2.0000	2.0000	1.8800	1.8800	-3.093%	18	274	+52.128%
2025-12-26	1.9400	1.9400	1.8700	1.9400	-2.513%	16	259	+47.423%
2025-12-24	1.9100	1.9900	1.9100	1.9900	+7.568%	21	231	+43.719%
2025-12-23	2.0000	2.0100	1.8500	1.8500	-9.756%	5	231	+54.595%
2025-12-22	2.1000	2.1600	2.0500	2.0500	-1.914%	136	228	+39.512%
2025-12-19	2.0500	2.1500	2.0500	2.0900	-5.856%	13	95	+36.842%
2025-12-17	2.1800	2.2300	2.0600	2.2200	-2.632%	53	87	+28.829%
2025-12-16	2.3900	2.3900	2.0800	2.2800	-18.571%	56	97	+25.439%
2025-12-15	2.6500	2.8000	2.6100	2.8000	+8.527%	30	46	+2.143%
2025-12-11	2.4700	2.5800	2.4700	2.5800	-0.386%	4	26	+10.853%
2025-12-08	2.5900	2.5900	2.5900	2.5900	+2.372%	1	22	+10.425%
2025-12-05	3.4100	3.4100	2.4600	2.5300	+6.751%	14	21	+13.043%
2025-12-04	2.4200	2.4200	2.3700	2.3700	0.000%	9	9	+20.675%