Dark

PFE20270617C35
PFE Jun 17 2027 35.00 Call (PFE270617C00035000)
option OPRA

EOD

Jul 6, 2026

0.1600-5.882%(-0.0100)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.1700	0.1700	0.1400	0.1600	-5.882%	71	7,164	0.000%
2026-07-02	0.1600	0.1800	0.1600	0.1700	+13.333%	92	7,159	-5.882%
2026-07-01	0.1600	0.1600	0.1500	0.1500	-16.667%	19	7,159	+6.667%
2026-06-26	0.1700	0.1800	0.1700	0.1800	+20.000%	28	7,162	-11.111%
2026-06-25	0.1500	0.1500	0.1500	0.1500	-11.765%	5	7,162	+6.667%
2026-06-24	0.2000	0.2000	0.1700	0.1700	-26.087%	105	7,162	-5.882%
2026-06-23	0.2300	0.2300	0.2300	0.2300	-4.167%	4	7,062	-30.435%
2026-06-22	0.2900	0.2900	0.2300	0.2400	-14.286%	77	7,058	-33.333%
2026-06-18	0.3000	0.3100	0.2500	0.2800	-17.647%	258	7,004	-42.857%
2026-06-17	0.3400	0.3400	0.3400	0.3400	-2.857%	10	7,004	-52.941%
2026-06-15	0.3700	0.3700	0.3500	0.3500	-2.778%	2	7,004	-54.286%
2026-06-12	0.3800	0.3900	0.3600	0.3600	-2.703%	9	7,004	-55.556%
2026-06-11	0.4000	0.4000	0.3200	0.3700	-15.909%	5,031	7,004	-56.757%
2026-06-05	0.4100	0.4400	0.4100	0.4400	+10.000%	200	2,028	-63.636%
2026-06-04	0.4200	0.4300	0.4000	0.4000	+14.286%	82	1,915	-60.000%
2026-06-03	0.3800	0.3900	0.3500	0.3500	-12.500%	121	1,836	-54.286%
2026-06-02	0.4000	0.4000	0.4000	0.4000	+8.108%	2	1,797	-60.000%
2026-06-01	0.4000	0.4000	0.3700	0.3700	-17.778%	14	1,795	-56.757%
2026-05-29	0.4500	0.4500	0.4500	0.4500	+7.143%	1	1,791	-64.444%
2026-05-28	0.4500	0.4500	0.4200	0.4200	-4.545%	14	1,790	-61.905%
2026-05-27	0.4800	0.4800	0.4400	0.4400	+10.000%	12	1,777	-63.636%
2026-05-26	0.4000	0.4000	0.4000	0.4000	-9.091%	2	1,767	-60.000%
2026-05-22	0.4100	0.4400	0.4100	0.4400	-4.348%	11	1,766	-63.636%
2026-05-21	0.4600	0.4600	0.4600	0.4600	+12.195%	1	1,777	-65.217%
2026-05-20	0.4100	0.4100	0.4100	0.4100	+7.895%	2	1,777	-60.976%
2026-05-15	0.4400	0.4400	0.3800	0.3800	-13.636%	35	1,777	-57.895%
2026-05-14	0.4600	0.4700	0.4300	0.4400	-4.348%	25	1,760	-63.636%
2026-05-11	0.4800	0.5000	0.4600	0.4600	-4.167%	23	1,760	-65.217%
2026-05-08	0.4600	0.4800	0.4600	0.4800	+2.128%	7	1,749	-66.667%
2026-05-07	0.5200	0.5200	0.4700	0.4700	+2.174%	3	1,748	-65.957%
2026-05-06	0.4000	0.4600	0.4000	0.4600	-8.000%	611	1,747	-65.217%
2026-05-04	0.5000	0.5500	0.4800	0.5000	0.000%	8	1,880	-68.000%
2026-05-01	0.5200	0.5200	0.5000	0.5000	0.000%	14	1,875	-68.000%
2026-04-29	0.5000	0.5000	0.5000	0.5000	-15.254%	20	1,875	-68.000%
2026-04-28	0.6400	0.6700	0.5900	0.5900	-1.667%	34	1,865	-72.881%
2026-04-27	0.5800	0.6400	0.5800	0.6000	-7.692%	201	1,837	-73.333%
2026-04-24	0.5700	0.6500	0.5700	0.6500	+18.182%	2	1,643	-75.385%
2026-04-23	0.5500	0.5500	0.5500	0.5500	-8.333%	12	1,643	-70.909%
2026-04-22	0.6500	0.6500	0.5900	0.6000	-20.000%	49	1,631	-73.333%
2026-04-21	0.7500	0.7500	0.7500	0.7500	+1.351%	2	1,604	-78.667%
2026-04-20	0.7400	0.7400	0.7400	0.7400	-22.105%	1	1,604	-78.378%
2026-04-17	0.6800	0.9500	0.6800	0.9500	+35.714%	40	1,604	-83.158%
2026-04-16	0.7000	0.7000	0.7000	0.7000	+1.449%	10	1,604	-77.143%
2026-04-14	0.6800	0.6900	0.6800	0.6900	+13.115%	502	1,604	-76.812%
2026-04-13	0.6500	0.6700	0.6100	0.6100	-1.613%	54	1,105	-73.770%
2026-04-10	0.6200	0.6200	0.6200	0.6200	-16.216%	101	1,052	-74.194%
2026-04-09	0.6800	0.7400	0.6500	0.7400	+10.448%	8	1,051	-78.378%
2026-04-08	0.7400	0.7400	0.6700	0.6700	0.000%	115	1,050	-76.119%
2026-04-07	0.6400	0.6700	0.6400	0.6700	-27.957%	23	963	-76.119%
2026-04-06	0.9300	0.9300	0.9300	0.9300	-2.105%	11	950	-82.796%
2026-04-02	1.0700	1.1000	0.9500	0.9500	-10.377%	35	931	-83.158%
2026-04-01	1.0600	1.0600	0.9500	1.0600	+15.217%	70	931	-84.906%
2026-03-31	1.0100	1.0100	0.9200	0.9200	+8.235%	275	939	-82.609%
2026-03-30	0.8500	0.8500	0.8500	0.8500	+8.974%	1	805	-81.176%
2026-03-27	0.8500	0.8900	0.7700	0.7800	-17.895%	274	805	-79.487%
2026-03-26	0.9800	0.9800	0.9500	0.9500	+9.195%	11	669	-83.158%
2026-03-25	0.8400	0.9000	0.8400	0.8700	-3.333%	149	664	-81.609%
2026-03-20	0.9000	0.9000	0.9000	0.9000	+3.448%	50	577	-82.222%
2026-03-18	0.8700	0.8700	0.8700	0.8700	-11.224%	50	527	-81.609%
2026-03-17	0.8600	0.9800	0.8600	0.9800	+15.294%	260	477	-83.673%
2026-03-12	0.8500	0.8500	0.8500	0.8500	+1.190%	2	403	-81.176%
2026-03-09	0.8300	0.8400	0.8300	0.8400	+21.739%	30	401	-80.952%
2026-03-06	0.6900	0.6900	0.6900	0.6900	-4.167%	2	431	-76.812%
2026-03-05	0.7200	0.7200	0.7200	0.7200	-2.703%	5	431	-77.778%
2026-03-04	0.7500	0.7500	0.7400	0.7400	-5.128%	35	431	-78.378%
2026-03-03	0.7900	0.7900	0.7500	0.7800	-8.235%	16	429	-79.487%
2026-03-02	0.8500	0.8500	0.8500	0.8500	-9.574%	3	424	-81.176%
2026-02-27	0.8800	0.9400	0.8800	0.9400	+22.078%	2	421	-82.979%
2026-02-25	0.7700	0.7700	0.7700	0.7700	-17.204%	5	419	-79.221%
2026-02-24	0.8200	0.9300	0.8200	0.9300	+17.722%	8	419	-82.796%
2026-02-23	0.7900	0.7900	0.7900	0.7900	+12.857%	25	411	-79.747%
2026-02-20	0.6500	0.7000	0.6500	0.7000	-9.091%	16	386	-77.143%
2026-02-19	0.8000	0.8400	0.7400	0.7700	-16.304%	67	376	-79.221%
2026-02-18	0.9200	0.9200	0.9200	0.9200	+2.222%	9	369	-82.609%
2026-02-17	1.1000	1.1000	0.9000	0.9000	-8.163%	12	378	-82.222%
2026-02-13	0.9600	0.9800	0.9600	0.9800	-2.000%	5	374	-83.673%
2026-02-12	1.0200	1.0200	0.9600	1.0000	+2.041%	31	374	-84.000%
2026-02-11	0.8900	1.0300	0.8900	0.9800	+6.522%	27	378	-83.673%
2026-02-10	0.8500	0.9200	0.8500	0.9200	+9.524%	42	372	-82.609%
2026-02-06	0.7800	0.8400	0.7800	0.8400	+5.000%	27	331	-80.952%
2026-02-05	0.8100	0.8100	0.8000	0.8000	0.000%	106	305	-80.000%
2026-02-04	0.6700	0.8000	0.6700	0.8000	+25.000%	7	210	-80.000%
2026-02-03	0.6100	0.6400	0.6100	0.6400	-16.883%	21	208	-75.000%
2026-02-02	0.7100	0.7700	0.7100	0.7700	+18.462%	15	208	-79.221%
2026-01-29	0.6500	0.6500	0.6500	0.6500	-2.985%	1	194	-75.385%
2026-01-28	0.6700	0.6700	0.6700	0.6700	-2.899%	12	193	-76.119%
2026-01-27	0.6600	0.7900	0.6600	0.6900	+21.053%	78	205	-76.812%
2026-01-26	0.5700	0.5700	0.5700	0.5700	-5.000%	1	156	-71.930%
2026-01-22	0.6000	0.6000	0.6000	0.6000	+17.647%	1	155	-73.333%
2026-01-21	0.5100	0.5100	0.5100	0.5100	-7.273%	6	154	-68.627%
2026-01-20	0.5500	0.5500	0.5500	0.5500	0.000%	20	148	-70.909%
2026-01-16	0.5700	0.5700	0.5500	0.5500	-5.172%	8	133	-70.909%
2026-01-12	0.5000	0.5800	0.5000	0.5800	+7.407%	25	133	-72.414%
2026-01-09	0.5400	0.5400	0.5400	0.5400	+8.000%	1	116	-70.370%
2026-01-08	0.5000	0.5000	0.5000	0.5000	-13.793%	5	115	-68.000%
2026-01-06	0.5800	0.5800	0.5800	0.5800	+5.455%	10	110	-72.414%
2025-12-29	0.5500	0.5500	0.5500	0.5500	+10.000%	13	107	-70.909%
2025-12-24	0.5000	0.5000	0.5000	0.5000	-16.667%	2	92	-68.000%
2025-12-22	0.6000	0.6000	0.6000	0.6000	+11.111%	4	92	-73.333%
2025-12-19	0.5400	0.5400	0.5400	0.5400	-10.000%	13	89	-70.370%
2025-12-18	0.6800	0.6800	0.6000	0.6000	+3.448%	38	89	-73.333%
2025-12-17	0.5800	0.5800	0.5800	0.5800	-36.264%	1	89	-72.414%
2025-12-15	0.9100	0.9100	0.9100	0.9100	+13.750%	1	88	-82.418%
2025-12-11	0.8000	0.8000	0.8000	0.8000	-6.977%	2	87	-80.000%
2025-12-10	0.8600	0.8600	0.8600	0.8600	0.000%	40	87	-81.395%
2025-12-05	0.8600	0.8600	0.8600	0.8600	+16.216%	48	88	-81.395%
2025-12-04	0.7600	0.7600	0.7400	0.7400	0.000%	40	40	-78.378%