Dark

PFE20270617C30
PFE Jun 17 2027 30.00 Call (PFE270617C00030000)
option OPRA

EOD

Aug 20, 2026

1.66-4.598%(-0.08)360

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.6100	1.7500	1.4500	1.6600	-4.598%	360	13,480	0.000%
2026-08-19	1.4300	1.8600	1.3700	1.7400	+33.846%	1,005	13,281	-4.598%
2026-08-18	1.2500	1.3300	1.2000	1.3000	+16.071%	1,195	13,031	+27.692%
2026-08-17	1.1100	1.1900	1.1100	1.1200	-1.754%	33	12,223	+48.214%
2026-08-14	1.0500	1.1400	1.0100	1.1400	+1.786%	312	12,219	+45.614%
2026-08-13	1.0100	1.1700	1.0000	1.1200	+14.286%	346	12,029	+48.214%
2026-08-12	0.9700	1.0000	0.9600	0.9800	-8.411%	352	11,782	+69.388%
2026-08-11	1.1900	1.3000	1.0700	1.0700	-13.710%	238	11,513	+55.140%
2026-08-10	1.1100	1.2700	1.1100	1.2400	+12.727%	395	11,355	+33.871%
2026-08-07	0.9700	1.1000	0.9700	1.1000	+14.583%	532	11,175	+50.909%
2026-08-06	0.9000	0.9900	0.8900	0.9600	+14.286%	136	10,928	+72.917%
2026-08-05	0.8200	0.8500	0.8200	0.8400	-1.176%	233	10,860	+97.619%
2026-08-04	0.6600	0.8500	0.6600	0.8500	+18.056%	79	10,662	+95.294%
2026-08-03	0.7500	0.7600	0.6800	0.7200	+2.857%	17	10,626	+130.556%
2026-07-30	0.6500	0.7000	0.6100	0.7000	-13.580%	31	10,612	+137.143%
2026-07-29	0.7600	0.8100	0.7600	0.8100	+6.579%	95	10,611	+104.938%
2026-07-28	0.8000	0.8200	0.7600	0.7600	+16.923%	82	10,583	+118.421%
2026-07-27	0.6500	0.7000	0.6300	0.6500	+6.557%	101	10,656	+155.385%
2026-07-24	0.6200	0.6500	0.6100	0.6100	-4.688%	34	10,603	+172.131%
2026-07-23	0.6300	0.6600	0.6200	0.6400	+4.918%	272	10,603	+159.375%
2026-07-22	0.6800	0.6800	0.6100	0.6100	-3.175%	105	10,362	+172.131%
2026-07-21	0.6600	0.6600	0.5900	0.6300	+5.000%	151	10,349	+163.492%
2026-07-20	0.6500	0.6500	0.6000	0.6000	-9.091%	3	10,321	+176.667%
2026-07-17	0.7700	0.7700	0.6600	0.6600	-4.348%	76	10,320	+151.515%
2026-07-16	0.6800	0.7400	0.6400	0.6900	+13.115%	163	10,313	+140.580%
2026-07-15	0.5000	0.6500	0.5000	0.6100	+15.094%	80	10,218	+172.131%
2026-07-14	0.5700	0.5700	0.5000	0.5300	-11.667%	275	10,172	+213.208%
2026-07-13	0.5900	0.6000	0.5400	0.6000	+17.647%	61	10,039	+176.667%
2026-07-10	0.5100	0.5300	0.5000	0.5100	-5.556%	68	10,034	+225.490%
2026-07-09	0.5100	0.6000	0.5100	0.5400	+3.846%	24	9,996	+207.407%
2026-07-08	0.5300	0.5400	0.5200	0.5200	+1.961%	35	9,978	+219.231%
2026-07-07	0.4900	0.5300	0.4400	0.5100	+6.250%	67	9,974	+225.490%
2026-07-06	0.4500	0.4800	0.4000	0.4800	-7.692%	85	9,956	+245.833%
2026-07-02	0.4800	0.5600	0.4800	0.5200	+10.638%	85	9,932	+219.231%
2026-07-01	0.5000	0.5000	0.4100	0.4700	-6.000%	128	9,932	+253.191%
2026-06-30	0.5300	0.5300	0.4500	0.5000	-9.091%	179	9,851	+232.000%
2026-06-29	0.5000	0.5600	0.4600	0.5500	+14.583%	189	9,819	+201.818%
2026-06-26	0.4400	0.5300	0.4400	0.4800	+6.667%	104	9,658	+245.833%
2026-06-25	0.5000	0.5300	0.4500	0.4500	-6.250%	137	9,629	+268.889%
2026-06-24	0.6500	0.6500	0.4500	0.4800	-25.000%	236	9,522	+245.833%
2026-06-23	0.6600	0.6900	0.6000	0.6400	-8.571%	139	9,533	+159.375%
2026-06-22	0.3900	0.7700	0.2400	0.7000	-7.895%	161	9,467	+137.143%
2026-06-18	0.8700	0.8800	0.7100	0.7600	-24.000%	313	9,371	+118.421%
2026-06-17	1.0000	1.0800	0.9500	1.0000	+5.263%	112	9,371	+66.000%
2026-06-16	1.0200	1.0200	0.9500	0.9500	-7.767%	309	9,371	+74.737%
2026-06-15	1.0300	1.1200	1.0200	1.0300	+3.000%	39	9,131	+61.165%
2026-06-12	1.1500	1.1500	1.0000	1.0000	-9.091%	29	9,131	+66.000%
2026-06-11	1.1600	1.1600	1.0200	1.1000	+14.583%	105	9,131	+50.909%
2026-06-10	0.9900	0.9900	0.9600	0.9600	-5.882%	52	9,095	+72.917%
2026-06-09	1.0300	1.0300	1.0200	1.0200	+5.155%	60	9,085	+62.745%
2026-06-08	1.0600	1.1000	0.9700	0.9700	-10.185%	21	9,067	+71.134%
2026-06-05	1.1100	1.1700	1.0500	1.0800	+4.854%	614	9,057	+53.704%
2026-06-04	1.0800	1.1100	1.0000	1.0300	+8.421%	1,060	8,730	+61.165%
2026-06-03	0.9400	1.0100	0.9200	0.9500	+1.064%	526	8,125	+74.737%
2026-06-02	1.0100	1.0100	0.9000	0.9400	-6.000%	254	8,105	+76.596%
2026-06-01	1.1500	1.1500	0.8000	1.0000	-12.281%	88	8,112	+66.000%
2026-05-29	1.1500	1.1700	1.1000	1.1400	-0.870%	556	8,120	+45.614%
2026-05-28	1.1800	1.1800	1.1300	1.1500	-2.542%	27	7,710	+44.348%
2026-05-27	1.2200	1.3000	1.1800	1.1800	+13.462%	161	7,685	+40.678%
2026-05-26	1.0500	1.0800	1.0200	1.0400	-5.455%	379	7,686	+59.615%
2026-05-22	1.1600	1.1600	1.0500	1.1000	0.000%	283	7,385	+50.909%
2026-05-21	1.0900	1.1000	1.0800	1.1000	+0.917%	19	7,322	+50.909%
2026-05-20	1.1000	1.1000	1.0300	1.0900	+4.808%	108	7,322	+52.294%
2026-05-19	1.0600	1.1400	1.0400	1.0400	+9.474%	958	6,451	+59.615%
2026-05-18	0.9900	1.0300	0.9300	0.9500	-1.042%	151	6,451	+74.737%
2026-05-15	1.0700	1.1000	0.9600	0.9600	-16.522%	552	6,451	+72.917%
2026-05-14	1.1500	1.1900	1.1500	1.1500	+5.505%	310	6,283	+44.348%
2026-05-13	1.1600	1.1600	1.0900	1.0900	-9.167%	51	6,585	+52.294%
2026-05-12	1.1700	1.3000	1.1600	1.2000	+8.108%	56	6,585	+38.333%
2026-05-11	1.1900	1.2600	1.1100	1.1100	+1.835%	679	6,585	+49.550%
2026-05-08	1.1300	1.2000	1.0200	1.0900	-8.403%	1,452	6,567	+52.294%
2026-05-07	1.2000	1.2500	1.0000	1.1900	-0.833%	533	5,938	+39.496%
2026-05-06	1.1700	1.2200	1.1700	1.2000	-6.250%	35	5,864	+38.333%
2026-05-05	1.2000	1.2900	1.1200	1.2800	+6.667%	146	5,846	+29.688%
2026-05-04	1.2700	1.2900	1.2000	1.2000	-9.774%	213	5,702	+38.333%
2026-05-01	1.3300	1.3300	1.3300	1.3300	-6.993%	53	5,541	+24.812%
2026-04-30	1.3900	1.4800	1.3900	1.4300	+9.160%	41	5,541	+16.084%
2026-04-29	1.3000	1.3100	1.3000	1.3100	0.000%	16	5,501	+26.718%
2026-04-28	1.5500	1.5500	1.3100	1.3100	-11.486%	12	5,502	+26.718%
2026-04-27	1.6100	1.6100	1.4500	1.4800	-2.632%	28	5,498	+12.162%
2026-04-24	1.5200	1.5500	1.4900	1.5200	+9.353%	96	5,515	+9.211%
2026-04-23	1.4000	1.4300	1.3500	1.3900	-7.333%	186	5,419	+19.424%
2026-04-22	1.7000	1.7000	1.4700	1.5000	-11.243%	222	5,238	+10.667%
2026-04-21	1.7000	1.8200	1.6900	1.6900	-6.111%	60	4,995	-1.775%
2026-04-20	1.8700	1.9000	1.8000	1.8000	+2.857%	391	4,995	-7.778%
2026-04-17	1.6800	1.8200	1.6600	1.7500	+6.707%	157	5,287	-5.143%
2026-04-16	1.7000	1.8000	1.6400	1.6400	-1.796%	63	5,165	+1.220%
2026-04-15	1.6200	1.7000	1.6200	1.6700	-4.571%	73	5,108	-0.599%
2026-04-14	1.7300	1.7500	1.6800	1.7500	0.000%	27	5,088	-5.143%
2026-04-13	1.6400	1.7500	1.4500	1.7500	+12.179%	23	5,074	-5.143%
2026-04-10	1.5700	1.5700	1.5500	1.5600	-7.692%	20	5,071	+6.410%
2026-04-09	1.6500	1.6900	1.6500	1.6900	-6.111%	31	5,086	-1.775%
2026-04-08	1.7900	1.8000	1.6200	1.8000	+5.263%	204	5,116	-7.778%
2026-04-07	1.9100	1.9100	1.6100	1.7100	-16.990%	195	5,265	-2.924%
2026-04-06	2.1300	2.2000	2.0600	2.0600	-9.649%	84	5,221	-19.417%
2026-04-02	2.3800	2.5100	2.2000	2.2800	+1.333%	379	5,198	-27.193%
2026-04-01	2.3200	2.3900	2.2000	2.2500	+2.740%	15	5,198	-26.222%
2026-03-31	2.2700	2.2700	2.1300	2.1900	+3.791%	525	5,202	-24.201%
2026-03-30	1.9000	2.1100	1.9000	2.1100	+17.222%	725	5,239	-21.327%
2026-03-27	2.0500	2.0500	1.8000	1.8000	-11.330%	230	5,934	-7.778%
2026-03-26	2.1000	2.1000	2.0000	2.0300	+1.500%	83	5,809	-18.227%
2026-03-25	1.8500	2.0000	1.8500	2.0000	+7.527%	9	5,814	-17.000%
2026-03-24	1.8000	1.9000	1.8000	1.8600	+6.286%	176	5,813	-10.753%
2026-03-23	1.8900	1.8900	1.7400	1.7500	-2.778%	75	5,763	-5.143%
2026-03-20	1.8100	1.9000	1.8000	1.8000	-13.876%	30	5,733	-7.778%
2026-03-19	2.0200	2.1000	1.9700	2.0900	+8.854%	26	5,712	-20.574%
2026-03-18	1.8100	2.0000	1.7800	1.9200	-5.419%	55	5,716	-13.542%
2026-03-17	1.8200	2.1100	1.8100	2.0300	+21.557%	582	5,725	-18.227%
2026-03-16	1.7800	1.7800	1.6500	1.6700	-4.023%	442	5,691	-0.599%
2026-03-13	1.7800	1.7800	1.7400	1.7400	-7.937%	2	5,354	-4.598%
2026-03-12	2.0100	2.0100	1.8100	1.8900	-1.563%	203	5,356	-12.169%
2026-03-11	1.9600	1.9900	1.7500	1.9200	+3.784%	429	5,156	-13.542%
2026-03-10	1.8500	1.8500	1.8500	1.8500	+1.648%	1	4,898	-10.270%
2026-03-09	1.8200	1.8200	1.7000	1.8200	-3.704%	354	4,898	-8.791%
2026-03-06	1.5400	1.8900	1.5000	1.8900	+23.529%	865	4,654	-12.169%
2026-03-05	1.5400	1.6000	1.5300	1.5300	-7.831%	75	3,837	+8.497%
2026-03-04	1.6800	1.6800	1.6400	1.6600	-2.353%	120	3,782	0.000%
2026-03-03	1.6800	1.8600	1.6500	1.7000	-10.526%	237	3,662	-2.353%
2026-03-02	1.9000	1.9000	1.9000	1.9000	-4.523%	11	3,425	-12.632%
2026-02-27	1.7600	2.0500	1.7600	1.9900	+7.568%	441	3,424	-16.583%
2026-02-26	1.7100	1.8500	1.7100	1.8500	+2.210%	6	3,454	-10.270%
2026-02-25	1.7200	1.9100	1.7200	1.8100	-0.549%	221	3,237	-8.287%
2026-02-24	2.0900	2.0900	1.8200	1.8200	+5.202%	94	3,237	-8.791%
2026-02-23	1.7800	1.8600	1.7300	1.7300	+5.488%	32	3,254	-4.046%
2026-02-20	1.6500	1.6700	1.5600	1.6400	-6.818%	49	3,239	+1.220%
2026-02-19	1.7600	1.7600	1.6600	1.7600	-11.111%	147	3,195	-5.682%
2026-02-18	1.9000	1.9800	1.9000	1.9800	+4.211%	14	3,184	-16.162%
2026-02-17	1.9500	2.0100	1.9000	1.9000	-9.091%	7	3,177	-12.632%
2026-02-13	2.0500	2.2000	2.0500	2.0900	-7.111%	341	2,863	-20.574%
2026-02-12	2.1500	2.2500	2.0300	2.2500	+2.740%	8	2,863	-26.222%
2026-02-11	1.9300	2.2600	1.9300	2.1900	+6.311%	332	2,861	-24.201%
2026-02-10	1.9200	2.0700	1.9200	2.0600	+12.568%	689	2,575	-19.417%
2026-02-09	1.6800	1.8300	1.6700	1.8300	-6.154%	14	2,131	-9.290%
2026-02-06	1.7500	1.9500	1.7500	1.9500	+14.706%	85	2,130	-14.872%
2026-02-05	1.7700	1.9500	1.7000	1.7000	-5.556%	105	2,069	-2.353%
2026-02-04	1.5800	1.8000	1.5100	1.8000	+16.129%	101	1,969	-7.778%
2026-02-03	1.4000	1.5500	1.2000	1.5500	-8.284%	906	1,881	+7.097%
2026-02-02	2.5000	2.5000	1.6300	1.6900	+4.969%	210	1,151	-1.775%
2026-01-30	1.4300	1.6100	1.3000	1.6100	+4.545%	29	980	+3.106%
2026-01-29	1.5000	1.5400	1.5000	1.5400	+10.000%	66	996	+7.792%
2026-01-28	1.5400	1.5400	1.3900	1.4000	-12.500%	12	996	+18.571%
2026-01-27	1.4200	1.7700	1.4200	1.6000	+21.212%	85	997	+3.750%
2026-01-26	1.3000	1.3800	1.3000	1.3200	+9.091%	239	968	+25.758%
2026-01-23	1.1400	1.3900	1.1400	1.2100	-7.634%	306	1,137	+37.190%
2026-01-22	1.2600	1.4300	1.2500	1.3100	+6.504%	190	929	+26.718%
2026-01-21	1.1700	1.2300	1.1700	1.2300	+2.500%	44	805	+34.959%
2026-01-20	1.2000	1.2000	1.2000	1.2000	-5.512%	4	801	+38.333%
2026-01-16	1.2000	1.3500	1.2000	1.2700	-6.618%	293	670	+30.709%
2026-01-15	1.2100	1.3600	1.1300	1.3600	+12.397%	89	670	+22.059%
2026-01-14	1.1500	1.2500	1.1500	1.2100	+7.080%	20	649	+37.190%
2026-01-13	1.0900	1.1300	1.0900	1.1300	-12.403%	9	648	+46.903%
2026-01-12	1.2900	1.2900	1.2900	1.2900	+10.256%	3	639	+28.682%
2026-01-09	1.1500	1.2000	1.1500	1.1700	+6.364%	205	636	+41.880%
2026-01-08	1.2500	1.2500	1.1000	1.1000	-15.385%	6	462	+50.909%
2026-01-06	1.2800	1.3000	1.2800	1.3000	+21.495%	51	462	+27.692%
2025-12-31	1.0700	1.0700	1.0700	1.0700	-9.322%	50	383	+55.140%
2025-12-30	1.1900	1.1900	1.1800	1.1800	-1.667%	2	383	+40.678%
2025-12-29	1.2000	1.2000	1.1900	1.2000	-0.826%	19	381	+38.333%
2025-12-24	1.2000	1.2100	1.1900	1.2100	+0.833%	6	375	+37.190%
2025-12-23	1.2000	1.2000	1.2000	1.2000	-6.977%	1	375	+38.333%
2025-12-22	1.3400	1.3400	1.2500	1.2900	-0.769%	18	375	+28.682%
2025-12-19	1.3000	1.3000	1.3000	1.3000	-5.797%	100	364	+27.692%
2025-12-17	1.3800	1.3800	1.3800	1.3800	-4.828%	330	337	+20.290%
2025-12-16	1.6900	1.7100	1.3000	1.4500	-17.143%	158	130	+14.483%
2025-12-15	1.7100	1.8000	1.7100	1.7500	+21.528%	62	79	-5.143%
2025-12-11	1.7200	1.7200	1.4400	1.4400	-5.263%	9	24	+15.278%
2025-12-09	1.5200	1.5200	1.5200	1.5200	-6.748%	1	15	+9.211%
2025-12-08	1.6300	1.6300	1.6300	1.6300	+1.875%	2	15	+1.840%
2025-12-05	1.6000	1.6000	1.6000	1.6000	+3.226%	1	13	+3.750%
2025-12-04	1.5900	1.5900	1.5500	1.5500	0.000%	13	13	+7.097%