Dark

PFE20270617C32
PFE Jun 17 2027 32.00 Call (PFE270617C00032000)
option OPRA

EOD

Aug 20, 2026

1.10-5.983%(-0.07)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.0500	1.1500	1.0500	1.1000	-5.983%	17	11,296	0.000%
2026-08-19	0.9100	1.2300	0.8600	1.1700	+46.250%	960	11,301	-5.983%
2026-08-18	0.8100	0.8500	0.7900	0.8000	+12.676%	194	10,774	+37.500%
2026-08-17	0.6600	0.7500	0.6600	0.7100	+4.412%	115	10,831	+54.930%
2026-08-14	0.6800	0.6800	0.6800	0.6800	-2.857%	1	10,831	+61.765%
2026-08-13	0.6700	0.7500	0.6700	0.7000	+9.375%	31	10,831	+57.143%
2026-08-12	0.6000	0.6400	0.6000	0.6400	-3.030%	47	10,811	+71.875%
2026-08-11	0.8200	0.8200	0.6600	0.6600	-17.500%	63	10,811	+66.667%
2026-08-10	0.7200	0.8100	0.7200	0.8000	+12.676%	136	10,809	+37.500%
2026-08-07	0.5900	0.7100	0.5900	0.7100	+29.091%	69	10,703	+54.930%
2026-08-06	0.5600	0.6100	0.5400	0.5500	+5.769%	66	10,697	+100.000%
2026-08-05	0.5200	0.5200	0.5200	0.5200	+6.122%	7	10,718	+111.538%
2026-08-04	0.4800	0.5200	0.4800	0.4900	+36.111%	50	10,718	+124.490%
2026-08-03	0.3600	0.3600	0.3600	0.3600	-14.286%	1	10,718	+205.556%
2026-07-31	0.3800	0.4200	0.3800	0.4200	-19.231%	6	10,718	+161.905%
2026-07-29	0.4700	0.5200	0.4700	0.5200	+8.333%	8	10,718	+111.538%
2026-07-28	0.4800	0.4800	0.4800	0.4800	+23.077%	1	10,713	+129.167%
2026-07-23	0.4100	0.4100	0.3800	0.3900	-9.302%	15	10,714	+182.051%
2026-07-22	0.4700	0.4700	0.4200	0.4300	+7.500%	956	10,718	+155.814%
2026-07-21	0.4200	0.4400	0.4000	0.4000	-4.762%	16	10,073	+175.000%
2026-07-20	0.4400	0.4400	0.4000	0.4200	+5.000%	32	10,062	+161.905%
2026-07-16	0.4200	0.4800	0.4000	0.4000	+14.286%	34	10,062	+175.000%
2026-07-15	0.3500	0.3600	0.3500	0.3500	+2.941%	29	10,054	+214.286%
2026-07-14	0.3400	0.3400	0.3400	0.3400	+9.677%	1	10,054	+223.529%
2026-07-13	0.3100	0.3100	0.3100	0.3100	+10.714%	2	10,053	+254.839%
2026-07-10	0.2800	0.2800	0.2800	0.2800	-9.677%	2	10,053	+292.857%
2026-07-09	0.2900	0.3100	0.2900	0.3100	-11.429%	7	10,053	+254.839%
2026-07-08	0.3500	0.3500	0.3500	0.3500	-2.778%	8	10,053	+214.286%
2026-07-07	0.3500	0.3600	0.3500	0.3600	+44.000%	2	10,053	+205.556%
2026-07-06	0.2500	0.2500	0.2500	0.2500	-16.667%	10	10,052	+340.000%
2026-07-02	0.2800	0.3300	0.2800	0.3000	+11.111%	52	10,042	+266.667%
2026-07-01	0.2900	0.2900	0.2700	0.2700	0.000%	3	10,042	+307.407%
2026-06-30	0.2700	0.2700	0.2700	0.2700	-20.588%	1	10,042	+307.407%
2026-06-29	0.3400	0.3700	0.3300	0.3400	+13.333%	81	10,043	+223.529%
2026-06-26	0.3000	0.3300	0.2900	0.3000	-16.667%	31	9,970	+266.667%
2026-06-25	0.3100	0.3900	0.2900	0.3600	+20.000%	78	9,993	+205.556%
2026-06-24	0.3800	0.3800	0.3000	0.3000	-30.233%	83	9,939	+266.667%
2026-06-23	0.4100	0.4300	0.4000	0.4300	-8.511%	19	9,937	+155.814%
2026-06-22	0.4800	0.5100	0.4000	0.4700	-6.000%	79	9,936	+134.043%
2026-06-18	0.5200	0.5500	0.4700	0.5000	-21.875%	20	9,921	+120.000%
2026-06-17	0.6000	0.6600	0.6000	0.6400	-1.538%	50	9,921	+71.875%
2026-06-16	0.6200	0.6500	0.6200	0.6500	-13.333%	51	9,921	+69.231%
2026-06-15	0.7300	0.7500	0.7300	0.7500	-6.250%	11	9,906	+46.667%
2026-06-12	0.6500	0.8000	0.6500	0.8000	+11.111%	31	9,906	+37.500%
2026-06-11	0.7000	0.8000	0.7000	0.7200	+14.286%	2,140	9,906	+52.778%
2026-06-10	0.6500	0.7100	0.6000	0.6300	-10.000%	1,644	7,797	+74.603%
2026-06-09	0.7000	0.7000	0.7000	0.7000	-10.256%	33	6,344	+57.143%
2026-06-05	0.7400	0.8300	0.7400	0.7800	+11.429%	62	6,344	+41.026%
2026-06-04	0.7200	0.7200	0.7000	0.7000	+45.833%	11	6,383	+57.143%
2026-06-02	0.9800	0.9800	0.4800	0.4800	-42.169%	27	6,382	+129.167%
2026-06-01	0.6800	0.8300	0.6800	0.8300	+2.469%	2	6,383	+32.530%
2026-05-29	0.8800	0.8800	0.7200	0.8100	+3.846%	354	6,383	+35.802%
2026-05-28	0.7800	0.7800	0.7800	0.7800	0.000%	1	6,032	+41.026%
2026-05-27	0.7200	0.8000	0.7200	0.7800	+8.333%	39	6,031	+41.026%
2026-05-26	0.7200	0.7200	0.7200	0.7200	-4.000%	1	6,031	+52.778%
2026-05-22	0.7500	0.7500	0.7500	0.7500	+2.740%	8	6,032	+46.667%
2026-05-21	0.7500	0.7500	0.7300	0.7300	-1.351%	66	6,032	+50.685%
2026-05-20	0.7400	0.7400	0.6800	0.7400	+5.714%	59	6,032	+48.649%
2026-05-19	0.7000	0.7600	0.6800	0.7000	+12.903%	139	6,035	+57.143%
2026-05-18	0.6200	0.6200	0.6200	0.6200	-7.463%	7	6,035	+77.419%
2026-05-15	0.7000	0.7000	0.6600	0.6700	-15.190%	217	6,035	+64.179%
2026-05-14	0.7900	0.7900	0.7900	0.7900	+2.597%	10	5,829	+39.241%
2026-05-13	0.7800	0.7800	0.7700	0.7700	-9.412%	11	5,828	+42.857%
2026-05-12	0.8300	0.8500	0.8000	0.8500	+2.410%	54	5,828	+29.412%
2026-05-11	0.8000	0.8600	0.8000	0.8300	+10.667%	182	5,828	+32.530%
2026-05-08	0.7800	0.7900	0.7500	0.7500	-3.846%	112	5,746	+46.667%
2026-05-07	0.7800	0.7800	0.7800	0.7800	-4.878%	1	5,743	+41.026%
2026-05-06	0.8000	0.8300	0.8000	0.8200	-1.205%	362	5,742	+34.146%
2026-05-05	0.8700	0.8700	0.8300	0.8300	-2.353%	13	5,776	+32.530%
2026-05-04	0.8500	0.8500	0.8500	0.8500	-5.556%	5	5,776	+29.412%
2026-05-01	0.8100	0.9900	0.8100	0.9000	0.000%	7	5,776	+22.222%
2026-04-30	0.8600	1.0400	0.8600	0.9000	+7.143%	159	5,776	+22.222%
2026-04-29	0.9500	1.0800	0.7600	0.8400	-11.579%	451	5,618	+30.952%
2026-04-28	1.1000	1.1000	0.8700	0.9500	+4.396%	797	5,169	+15.789%
2026-04-24	1.0500	1.1000	0.9100	0.9100	-2.151%	324	4,411	+20.879%
2026-04-23	1.0300	1.0300	0.9300	0.9300	-23.770%	879	4,109	+18.280%
2026-04-21	1.1900	1.2300	1.1800	1.2200	-3.937%	68	3,476	-9.836%
2026-04-20	1.3000	1.3500	1.2700	1.2700	+0.794%	216	3,476	-13.386%
2026-04-17	1.2600	1.2600	1.2600	1.2600	+20.000%	59	3,460	-12.698%
2026-04-16	1.0500	1.0500	1.0500	1.0500	+2.941%	1	3,401	+4.762%
2026-04-15	1.0200	1.0200	1.0200	1.0200	-15.000%	1	3,401	+7.843%
2026-04-13	1.1600	1.2000	1.1000	1.2000	+14.286%	17	3,401	-8.333%
2026-04-10	1.1300	1.1300	1.0500	1.0500	-9.483%	5	3,396	+4.762%
2026-04-09	1.2300	1.2300	1.1600	1.1600	-7.200%	24	3,393	-5.172%
2026-04-08	1.1500	1.2500	1.1500	1.2500	+8.696%	22	3,389	-12.000%
2026-04-07	1.2500	1.2500	1.1500	1.1500	-20.690%	2	3,386	-4.348%
2026-04-06	1.4000	1.6000	1.4000	1.4500	-9.375%	11	3,384	-24.138%
2026-04-02	1.8600	1.8600	1.6000	1.6000	-8.571%	813	2,666	-31.250%
2026-04-01	1.5400	1.7500	1.5400	1.7500	+14.379%	12	2,666	-37.143%
2026-03-31	1.5700	1.5700	1.5300	1.5300	+16.794%	2	2,676	-28.105%
2026-03-27	1.4600	1.4600	1.3100	1.3100	-20.122%	156	2,676	-16.031%
2026-03-25	1.3800	1.6400	1.3000	1.6400	+64.000%	40	2,605	-32.927%
2026-03-24	1.3500	1.3500	1.0000	1.0000	-20.000%	7	2,604	+10.000%
2026-03-23	1.3100	1.3100	1.2500	1.2500	-6.716%	950	2,603	-12.000%
2026-03-20	1.4000	1.4000	1.3400	1.3400	-7.586%	12	1,655	-17.910%
2026-03-19	1.4800	1.5500	1.4500	1.4500	+7.407%	7	1,652	-24.138%
2026-03-18	1.3800	1.4800	1.2900	1.3500	-6.250%	77	1,650	-18.519%
2026-03-17	1.3600	1.4500	1.3300	1.4400	+17.073%	43	1,670	-23.611%
2026-03-16	1.1900	1.3000	1.1900	1.2300	-21.656%	180	1,652	-10.569%
2026-03-13	1.5700	1.5700	1.5700	1.5700	+16.296%	1	1,503	-29.936%
2026-03-12	1.3400	1.3500	1.3400	1.3500	-2.174%	44	1,503	-18.519%
2026-03-11	1.4500	1.4500	1.3800	1.3800	-8.000%	302	1,492	-20.290%
2026-03-10	1.5000	1.5000	1.5000	1.5000	+7.143%	5	1,192	-26.667%
2026-03-09	1.2500	1.4000	1.2500	1.4000	+1.449%	16	1,187	-21.429%
2026-03-06	1.1000	1.4200	1.0900	1.3800	-4.828%	258	1,182	-20.290%
2026-03-02	1.4500	1.4500	1.4500	1.4500	-5.844%	1	979	-24.138%
2026-02-27	1.4400	1.5500	1.4400	1.5400	+16.667%	84	978	-28.571%
2026-02-26	1.3200	1.3200	1.3200	1.3200	+4.762%	5	910	-16.667%
2026-02-23	1.2300	1.2600	1.1500	1.2600	+8.621%	38	908	-12.698%
2026-02-20	1.1600	1.1600	1.1600	1.1600	0.000%	2	933	-5.172%
2026-02-19	1.4400	1.4400	1.1600	1.1600	+0.870%	15	931	-5.172%
2026-02-18	1.1500	1.1500	1.1500	1.1500	-20.139%	2	933	-4.348%
2026-02-17	1.4400	1.4700	1.4300	1.4400	-8.280%	175	931	-23.611%
2026-02-13	1.6500	1.6500	1.5600	1.5700	-1.875%	409	412	-29.936%
2026-02-11	1.6000	1.7500	1.5400	1.6000	+10.345%	223	412	-31.250%
2026-02-10	1.3500	1.5500	1.3500	1.4500	+11.538%	73	371	-24.138%
2026-02-09	1.2600	1.3000	1.2600	1.3000	0.000%	51	323	-15.385%
2026-02-06	1.2600	1.3000	1.2600	1.3000	+4.839%	14	283	-15.385%
2026-02-05	1.4000	1.4000	1.2000	1.2400	-5.344%	69	289	-11.290%
2026-02-04	1.1600	1.4100	1.1600	1.3100	+13.913%	37	221	-16.031%
2026-01-30	1.0800	1.1500	1.0800	1.1500	+10.577%	40	205	-4.348%
2026-01-29	1.0500	1.0500	1.0400	1.0400	-2.804%	3	185	+5.769%
2026-01-28	1.1400	1.1400	1.0200	1.0700	-10.833%	10	183	+2.804%
2026-01-27	1.0000	1.2000	1.0000	1.2000	+29.032%	14	176	-8.333%
2026-01-26	0.8700	1.0000	0.8700	0.9300	+1.087%	32	172	+18.280%
2026-01-22	0.9200	0.9600	0.9200	0.9200	+3.371%	81	154	+19.565%
2026-01-21	0.8900	0.8900	0.8900	0.8900	+4.706%	25	98	+23.596%
2026-01-20	0.8500	0.8500	0.8400	0.8500	-11.458%	18	73	+29.412%
2026-01-12	0.9600	0.9600	0.9600	0.9600	+7.865%	1	56	+14.583%
2026-01-09	0.8900	0.8900	0.8900	0.8900	+8.537%	1	55	+23.596%
2026-01-08	0.8200	0.8200	0.8200	0.8200	-17.172%	40	54	+34.146%
2026-01-07	0.9500	0.9900	0.9500	0.9900	+8.791%	4	14	+11.111%
2026-01-06	0.9100	0.9100	0.9100	0.9100	+28.169%	1	11	+20.879%
2026-01-05	0.7100	0.7100	0.7100	0.7100	-11.250%	1	10	+54.930%
2025-12-30	0.8000	0.8000	0.8000	0.8000	-3.614%	11	10	+37.500%
2025-12-29	0.8300	0.8300	0.8300	0.8300	+72.917%	20	4	+32.530%
2025-12-22	0.4800	0.4800	0.4800	0.4800	-58.261%	2	22	+129.167%
2025-12-12	1.1500	1.1500	1.1500	1.1500	0.000%	2	20	-4.348%
2025-12-09	1.1500	1.1500	1.1500	1.1500	0.000%	20	20	-4.348%