Dark

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

EOD

Jul 7, 2026

0.5100+6.250%(+0.0300)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.4900	0.5300	0.4400	0.5100	+6.250%	67	9,974	0.000%
2026-07-06	0.4500	0.4800	0.4000	0.4800	-7.692%	85	9,956	+6.250%
2026-07-02	0.4800	0.5600	0.4800	0.5200	+10.638%	85	9,932	-1.923%
2026-07-01	0.5000	0.5000	0.4100	0.4700	-6.000%	128	9,932	+8.511%
2026-06-30	0.5300	0.5300	0.4500	0.5000	-9.091%	179	9,851	+2.000%
2026-06-29	0.5000	0.5600	0.4600	0.5500	+14.583%	189	9,819	-7.273%
2026-06-26	0.4400	0.5300	0.4400	0.4800	+6.667%	104	9,658	+6.250%
2026-06-25	0.5000	0.5300	0.4500	0.4500	-6.250%	137	9,629	+13.333%
2026-06-24	0.6500	0.6500	0.4500	0.4800	-25.000%	236	9,522	+6.250%
2026-06-23	0.6600	0.6900	0.6000	0.6400	-8.571%	139	9,533	-20.313%
2026-06-22	0.3900	0.7700	0.2400	0.7000	-7.895%	161	9,467	-27.143%
2026-06-18	0.8700	0.8800	0.7100	0.7600	-24.000%	313	9,371	-32.895%
2026-06-17	1.0000	1.0800	0.9500	1.0000	+5.263%	112	9,371	-49.000%
2026-06-16	1.0200	1.0200	0.9500	0.9500	-7.767%	309	9,371	-46.316%
2026-06-15	1.0300	1.1200	1.0200	1.0300	+3.000%	39	9,131	-50.485%
2026-06-12	1.1500	1.1500	1.0000	1.0000	-9.091%	29	9,131	-49.000%
2026-06-11	1.1600	1.1600	1.0200	1.1000	+14.583%	105	9,131	-53.636%
2026-06-10	0.9900	0.9900	0.9600	0.9600	-5.882%	52	9,095	-46.875%
2026-06-09	1.0300	1.0300	1.0200	1.0200	+5.155%	60	9,085	-50.000%
2026-06-08	1.0600	1.1000	0.9700	0.9700	-10.185%	21	9,067	-47.423%
2026-06-05	1.1100	1.1700	1.0500	1.0800	+4.854%	614	9,057	-52.778%
2026-06-04	1.0800	1.1100	1.0000	1.0300	+8.421%	1,060	8,730	-50.485%
2026-06-03	0.9400	1.0100	0.9200	0.9500	+1.064%	526	8,125	-46.316%
2026-06-02	1.0100	1.0100	0.9000	0.9400	-6.000%	254	8,105	-45.745%
2026-06-01	1.1500	1.1500	0.8000	1.0000	-12.281%	88	8,112	-49.000%
2026-05-29	1.1500	1.1700	1.1000	1.1400	-0.870%	556	8,120	-55.263%
2026-05-28	1.1800	1.1800	1.1300	1.1500	-2.542%	27	7,710	-55.652%
2026-05-27	1.2200	1.3000	1.1800	1.1800	+13.462%	161	7,685	-56.780%
2026-05-26	1.0500	1.0800	1.0200	1.0400	-5.455%	379	7,686	-50.962%
2026-05-22	1.1600	1.1600	1.0500	1.1000	0.000%	283	7,385	-53.636%
2026-05-21	1.0900	1.1000	1.0800	1.1000	+0.917%	19	7,322	-53.636%
2026-05-20	1.1000	1.1000	1.0300	1.0900	+4.808%	108	7,322	-53.211%
2026-05-19	1.0600	1.1400	1.0400	1.0400	+9.474%	958	6,451	-50.962%
2026-05-18	0.9900	1.0300	0.9300	0.9500	-1.042%	151	6,451	-46.316%
2026-05-15	1.0700	1.1000	0.9600	0.9600	-16.522%	552	6,451	-46.875%
2026-05-14	1.1500	1.1900	1.1500	1.1500	+5.505%	310	6,283	-55.652%
2026-05-13	1.1600	1.1600	1.0900	1.0900	-9.167%	51	6,585	-53.211%
2026-05-12	1.1700	1.3000	1.1600	1.2000	+8.108%	56	6,585	-57.500%
2026-05-11	1.1900	1.2600	1.1100	1.1100	+1.835%	679	6,585	-54.054%
2026-05-08	1.1300	1.2000	1.0200	1.0900	-8.403%	1,452	6,567	-53.211%
2026-05-07	1.2000	1.2500	1.0000	1.1900	-0.833%	533	5,938	-57.143%
2026-05-06	1.1700	1.2200	1.1700	1.2000	-6.250%	35	5,864	-57.500%
2026-05-05	1.2000	1.2900	1.1200	1.2800	+6.667%	146	5,846	-60.156%
2026-05-04	1.2700	1.2900	1.2000	1.2000	-9.774%	213	5,702	-57.500%
2026-05-01	1.3300	1.3300	1.3300	1.3300	-6.993%	53	5,541	-61.654%
2026-04-30	1.3900	1.4800	1.3900	1.4300	+9.160%	41	5,541	-64.336%
2026-04-29	1.3000	1.3100	1.3000	1.3100	0.000%	16	5,501	-61.069%
2026-04-28	1.5500	1.5500	1.3100	1.3100	-11.486%	12	5,502	-61.069%
2026-04-27	1.6100	1.6100	1.4500	1.4800	-2.632%	28	5,498	-65.541%
2026-04-24	1.5200	1.5500	1.4900	1.5200	+9.353%	96	5,515	-66.447%
2026-04-23	1.4000	1.4300	1.3500	1.3900	-7.333%	186	5,419	-63.309%
2026-04-22	1.7000	1.7000	1.4700	1.5000	-11.243%	222	5,238	-66.000%
2026-04-21	1.7000	1.8200	1.6900	1.6900	-6.111%	60	4,995	-69.822%
2026-04-20	1.8700	1.9000	1.8000	1.8000	+2.857%	391	4,995	-71.667%
2026-04-17	1.6800	1.8200	1.6600	1.7500	+6.707%	157	5,287	-70.857%
2026-04-16	1.7000	1.8000	1.6400	1.6400	-1.796%	63	5,165	-68.902%
2026-04-15	1.6200	1.7000	1.6200	1.6700	-4.571%	73	5,108	-69.461%
2026-04-14	1.7300	1.7500	1.6800	1.7500	0.000%	27	5,088	-70.857%
2026-04-13	1.6400	1.7500	1.4500	1.7500	+12.179%	23	5,074	-70.857%
2026-04-10	1.5700	1.5700	1.5500	1.5600	-7.692%	20	5,071	-67.308%
2026-04-09	1.6500	1.6900	1.6500	1.6900	-6.111%	31	5,086	-69.822%
2026-04-08	1.7900	1.8000	1.6200	1.8000	+5.263%	204	5,116	-71.667%
2026-04-07	1.9100	1.9100	1.6100	1.7100	-16.990%	195	5,265	-70.175%
2026-04-06	2.1300	2.2000	2.0600	2.0600	-9.649%	84	5,221	-75.243%
2026-04-02	2.3800	2.5100	2.2000	2.2800	+1.333%	379	5,198	-77.632%
2026-04-01	2.3200	2.3900	2.2000	2.2500	+2.740%	15	5,198	-77.333%
2026-03-31	2.2700	2.2700	2.1300	2.1900	+3.791%	525	5,202	-76.712%
2026-03-30	1.9000	2.1100	1.9000	2.1100	+17.222%	725	5,239	-75.829%
2026-03-27	2.0500	2.0500	1.8000	1.8000	-11.330%	230	5,934	-71.667%
2026-03-26	2.1000	2.1000	2.0000	2.0300	+1.500%	83	5,809	-74.877%
2026-03-25	1.8500	2.0000	1.8500	2.0000	+7.527%	9	5,814	-74.500%
2026-03-24	1.8000	1.9000	1.8000	1.8600	+6.286%	176	5,813	-72.581%
2026-03-23	1.8900	1.8900	1.7400	1.7500	-2.778%	75	5,763	-70.857%
2026-03-20	1.8100	1.9000	1.8000	1.8000	-13.876%	30	5,733	-71.667%
2026-03-19	2.0200	2.1000	1.9700	2.0900	+8.854%	26	5,712	-75.598%
2026-03-18	1.8100	2.0000	1.7800	1.9200	-5.419%	55	5,716	-73.438%
2026-03-17	1.8200	2.1100	1.8100	2.0300	+21.557%	582	5,725	-74.877%
2026-03-16	1.7800	1.7800	1.6500	1.6700	-4.023%	442	5,691	-69.461%
2026-03-13	1.7800	1.7800	1.7400	1.7400	-7.937%	2	5,354	-70.690%
2026-03-12	2.0100	2.0100	1.8100	1.8900	-1.563%	203	5,356	-73.016%
2026-03-11	1.9600	1.9900	1.7500	1.9200	+3.784%	429	5,156	-73.438%
2026-03-10	1.8500	1.8500	1.8500	1.8500	+1.648%	1	4,898	-72.432%
2026-03-09	1.8200	1.8200	1.7000	1.8200	-3.704%	354	4,898	-71.978%
2026-03-06	1.5400	1.8900	1.5000	1.8900	+23.529%	865	4,654	-73.016%
2026-03-05	1.5400	1.6000	1.5300	1.5300	-7.831%	75	3,837	-66.667%
2026-03-04	1.6800	1.6800	1.6400	1.6600	-2.353%	120	3,782	-69.277%
2026-03-03	1.6800	1.8600	1.6500	1.7000	-10.526%	237	3,662	-70.000%
2026-03-02	1.9000	1.9000	1.9000	1.9000	-4.523%	11	3,425	-73.158%
2026-02-27	1.7600	2.0500	1.7600	1.9900	+7.568%	441	3,424	-74.372%
2026-02-26	1.7100	1.8500	1.7100	1.8500	+2.210%	6	3,454	-72.432%
2026-02-25	1.7200	1.9100	1.7200	1.8100	-0.549%	221	3,237	-71.823%
2026-02-24	2.0900	2.0900	1.8200	1.8200	+5.202%	94	3,237	-71.978%
2026-02-23	1.7800	1.8600	1.7300	1.7300	+5.488%	32	3,254	-70.520%
2026-02-20	1.6500	1.6700	1.5600	1.6400	-6.818%	49	3,239	-68.902%
2026-02-19	1.7600	1.7600	1.6600	1.7600	-11.111%	147	3,195	-71.023%
2026-02-18	1.9000	1.9800	1.9000	1.9800	+4.211%	14	3,184	-74.242%
2026-02-17	1.9500	2.0100	1.9000	1.9000	-9.091%	7	3,177	-73.158%
2026-02-13	2.0500	2.2000	2.0500	2.0900	-7.111%	341	2,863	-75.598%
2026-02-12	2.1500	2.2500	2.0300	2.2500	+2.740%	8	2,863	-77.333%
2026-02-11	1.9300	2.2600	1.9300	2.1900	+6.311%	332	2,861	-76.712%
2026-02-10	1.9200	2.0700	1.9200	2.0600	+12.568%	689	2,575	-75.243%
2026-02-09	1.6800	1.8300	1.6700	1.8300	-6.154%	14	2,131	-72.131%
2026-02-06	1.7500	1.9500	1.7500	1.9500	+14.706%	85	2,130	-73.846%
2026-02-05	1.7700	1.9500	1.7000	1.7000	-5.556%	105	2,069	-70.000%
2026-02-04	1.5800	1.8000	1.5100	1.8000	+16.129%	101	1,969	-71.667%
2026-02-03	1.4000	1.5500	1.2000	1.5500	-8.284%	906	1,881	-67.097%
2026-02-02	2.5000	2.5000	1.6300	1.6900	+4.969%	210	1,151	-69.822%
2026-01-30	1.4300	1.6100	1.3000	1.6100	+4.545%	29	980	-68.323%
2026-01-29	1.5000	1.5400	1.5000	1.5400	+10.000%	66	996	-66.883%
2026-01-28	1.5400	1.5400	1.3900	1.4000	-12.500%	12	996	-63.571%
2026-01-27	1.4200	1.7700	1.4200	1.6000	+21.212%	85	997	-68.125%
2026-01-26	1.3000	1.3800	1.3000	1.3200	+9.091%	239	968	-61.364%
2026-01-23	1.1400	1.3900	1.1400	1.2100	-7.634%	306	1,137	-57.851%
2026-01-22	1.2600	1.4300	1.2500	1.3100	+6.504%	190	929	-61.069%
2026-01-21	1.1700	1.2300	1.1700	1.2300	+2.500%	44	805	-58.537%
2026-01-20	1.2000	1.2000	1.2000	1.2000	-5.512%	4	801	-57.500%
2026-01-16	1.2000	1.3500	1.2000	1.2700	-6.618%	293	670	-59.843%
2026-01-15	1.2100	1.3600	1.1300	1.3600	+12.397%	89	670	-62.500%
2026-01-14	1.1500	1.2500	1.1500	1.2100	+7.080%	20	649	-57.851%
2026-01-13	1.0900	1.1300	1.0900	1.1300	-12.403%	9	648	-54.867%
2026-01-12	1.2900	1.2900	1.2900	1.2900	+10.256%	3	639	-60.465%
2026-01-09	1.1500	1.2000	1.1500	1.1700	+6.364%	205	636	-56.410%
2026-01-08	1.2500	1.2500	1.1000	1.1000	-15.385%	6	462	-53.636%
2026-01-06	1.2800	1.3000	1.2800	1.3000	+21.495%	51	462	-60.769%
2025-12-31	1.0700	1.0700	1.0700	1.0700	-9.322%	50	383	-52.336%
2025-12-30	1.1900	1.1900	1.1800	1.1800	-1.667%	2	383	-56.780%
2025-12-29	1.2000	1.2000	1.1900	1.2000	-0.826%	19	381	-57.500%
2025-12-24	1.2000	1.2100	1.1900	1.2100	+0.833%	6	375	-57.851%
2025-12-23	1.2000	1.2000	1.2000	1.2000	-6.977%	1	375	-57.500%
2025-12-22	1.3400	1.3400	1.2500	1.2900	-0.769%	18	375	-60.465%
2025-12-19	1.3000	1.3000	1.3000	1.3000	-5.797%	100	364	-60.769%
2025-12-17	1.3800	1.3800	1.3800	1.3800	-4.828%	330	337	-63.043%
2025-12-16	1.6900	1.7100	1.3000	1.4500	-17.143%	158	130	-64.828%
2025-12-15	1.7100	1.8000	1.7100	1.7500	+21.528%	62	79	-70.857%
2025-12-11	1.7200	1.7200	1.4400	1.4400	-5.263%	9	24	-64.583%
2025-12-09	1.5200	1.5200	1.5200	1.5200	-6.748%	1	15	-66.447%
2025-12-08	1.6300	1.6300	1.6300	1.6300	+1.875%	2	15	-68.712%
2025-12-05	1.6000	1.6000	1.6000	1.6000	+3.226%	1	13	-68.125%
2025-12-04	1.5900	1.5900	1.5500	1.5500	0.000%	13	13	-67.097%