Dark

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

EOD

Aug 20, 2026

0.6300+1.613%(+0.0100)3,739

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5800	0.6300	0.5500	0.6300	+1.613%	3,739	10,120	0.000%
2026-08-19	0.5000	0.6600	0.5000	0.6200	+51.220%	575	6,933	+1.613%
2026-08-18	0.4000	0.4500	0.3800	0.4100	+17.143%	32	6,719	+53.659%
2026-08-17	0.3300	0.3500	0.3300	0.3500	-7.895%	8	6,721	+80.000%
2026-08-13	0.3900	0.3900	0.3800	0.3800	+26.667%	6	6,720	+65.789%
2026-08-12	0.3000	0.3400	0.3000	0.3000	-18.919%	20	6,719	+110.000%
2026-08-11	0.4100	0.4100	0.3700	0.3700	-9.756%	13	6,699	+70.270%
2026-08-10	0.3600	0.4200	0.3600	0.4100	+13.889%	30	6,696	+53.659%
2026-08-07	0.3000	0.3600	0.3000	0.3600	+24.138%	63	6,666	+75.000%
2026-08-06	0.2900	0.2900	0.2900	0.2900	+11.538%	31	6,655	+117.241%
2026-08-05	0.3000	0.3000	0.2600	0.2600	-7.143%	5	6,655	+142.308%
2026-08-04	0.2500	0.2800	0.2300	0.2800	+33.333%	826	6,650	+125.000%
2026-08-03	0.2400	0.2400	0.2100	0.2100	-8.696%	2	7,175	+200.000%
2026-07-31	0.2300	0.2300	0.2300	0.2300	-8.000%	1	7,174	+173.913%
2026-07-29	0.2500	0.2500	0.2500	0.2500	+4.167%	51	7,174	+152.000%
2026-07-28	0.2400	0.2400	0.2400	0.2400	+14.286%	20	7,174	+162.500%
2026-07-27	0.2200	0.2200	0.2100	0.2100	0.000%	22	7,174	+200.000%
2026-07-24	0.2100	0.2200	0.2100	0.2100	0.000%	11	7,174	+200.000%
2026-07-23	0.2000	0.2100	0.2000	0.2100	-8.696%	7	7,175	+200.000%
2026-07-21	0.2300	0.2300	0.2300	0.2300	+9.524%	1	7,170	+173.913%
2026-07-20	0.2100	0.2100	0.2100	0.2100	-16.000%	1	7,169	+200.000%
2026-07-17	0.2800	0.2800	0.2500	0.2500	0.000%	31	7,168	+152.000%
2026-07-16	0.2200	0.2500	0.2200	0.2500	+13.636%	2	7,158	+152.000%
2026-07-15	0.1900	0.2500	0.1900	0.2200	+46.667%	105	7,157	+186.364%
2026-07-13	0.2000	0.2000	0.1500	0.1500	-6.250%	11	7,170	+320.000%
2026-07-10	0.2000	0.2000	0.1500	0.1600	-15.789%	9	7,170	+293.750%
2026-07-08	0.1700	0.1900	0.1500	0.1900	+18.750%	92	7,166	+231.579%
2026-07-06	0.1700	0.1700	0.1400	0.1600	-5.882%	71	7,164	+293.750%
2026-07-02	0.1600	0.1800	0.1600	0.1700	+13.333%	92	7,159	+270.588%
2026-07-01	0.1600	0.1600	0.1500	0.1500	-16.667%	19	7,159	+320.000%
2026-06-26	0.1700	0.1800	0.1700	0.1800	+20.000%	28	7,162	+250.000%
2026-06-25	0.1500	0.1500	0.1500	0.1500	-11.765%	5	7,162	+320.000%
2026-06-24	0.2000	0.2000	0.1700	0.1700	-26.087%	105	7,162	+270.588%
2026-06-23	0.2300	0.2300	0.2300	0.2300	-4.167%	4	7,062	+173.913%
2026-06-22	0.2900	0.2900	0.2300	0.2400	-14.286%	77	7,058	+162.500%
2026-06-18	0.3000	0.3100	0.2500	0.2800	-17.647%	258	7,004	+125.000%
2026-06-17	0.3400	0.3400	0.3400	0.3400	-2.857%	10	7,004	+85.294%
2026-06-15	0.3700	0.3700	0.3500	0.3500	-2.778%	2	7,004	+80.000%
2026-06-12	0.3800	0.3900	0.3600	0.3600	-2.703%	9	7,004	+75.000%
2026-06-11	0.4000	0.4000	0.3200	0.3700	-15.909%	5,031	7,004	+70.270%
2026-06-05	0.4100	0.4400	0.4100	0.4400	+10.000%	200	2,028	+43.182%
2026-06-04	0.4200	0.4300	0.4000	0.4000	+14.286%	82	1,915	+57.500%
2026-06-03	0.3800	0.3900	0.3500	0.3500	-12.500%	121	1,836	+80.000%
2026-06-02	0.4000	0.4000	0.4000	0.4000	+8.108%	2	1,797	+57.500%
2026-06-01	0.4000	0.4000	0.3700	0.3700	-17.778%	14	1,795	+70.270%
2026-05-29	0.4500	0.4500	0.4500	0.4500	+7.143%	1	1,791	+40.000%
2026-05-28	0.4500	0.4500	0.4200	0.4200	-4.545%	14	1,790	+50.000%
2026-05-27	0.4800	0.4800	0.4400	0.4400	+10.000%	12	1,777	+43.182%
2026-05-26	0.4000	0.4000	0.4000	0.4000	-9.091%	2	1,767	+57.500%
2026-05-22	0.4100	0.4400	0.4100	0.4400	-4.348%	11	1,766	+43.182%
2026-05-21	0.4600	0.4600	0.4600	0.4600	+12.195%	1	1,777	+36.957%
2026-05-20	0.4100	0.4100	0.4100	0.4100	+7.895%	2	1,777	+53.659%
2026-05-15	0.4400	0.4400	0.3800	0.3800	-13.636%	35	1,777	+65.789%
2026-05-14	0.4600	0.4700	0.4300	0.4400	-4.348%	25	1,760	+43.182%
2026-05-11	0.4800	0.5000	0.4600	0.4600	-4.167%	23	1,760	+36.957%
2026-05-08	0.4600	0.4800	0.4600	0.4800	+2.128%	7	1,749	+31.250%
2026-05-07	0.5200	0.5200	0.4700	0.4700	+2.174%	3	1,748	+34.043%
2026-05-06	0.4000	0.4600	0.4000	0.4600	-8.000%	611	1,747	+36.957%
2026-05-04	0.5000	0.5500	0.4800	0.5000	0.000%	8	1,880	+26.000%
2026-05-01	0.5200	0.5200	0.5000	0.5000	0.000%	14	1,875	+26.000%
2026-04-29	0.5000	0.5000	0.5000	0.5000	-15.254%	20	1,875	+26.000%
2026-04-28	0.6400	0.6700	0.5900	0.5900	-1.667%	34	1,865	+6.780%
2026-04-27	0.5800	0.6400	0.5800	0.6000	-7.692%	201	1,837	+5.000%
2026-04-24	0.5700	0.6500	0.5700	0.6500	+18.182%	2	1,643	-3.077%
2026-04-23	0.5500	0.5500	0.5500	0.5500	-8.333%	12	1,643	+14.545%
2026-04-22	0.6500	0.6500	0.5900	0.6000	-20.000%	49	1,631	+5.000%
2026-04-21	0.7500	0.7500	0.7500	0.7500	+1.351%	2	1,604	-16.000%
2026-04-20	0.7400	0.7400	0.7400	0.7400	-22.105%	1	1,604	-14.865%
2026-04-17	0.6800	0.9500	0.6800	0.9500	+35.714%	40	1,604	-33.684%
2026-04-16	0.7000	0.7000	0.7000	0.7000	+1.449%	10	1,604	-10.000%
2026-04-14	0.6800	0.6900	0.6800	0.6900	+13.115%	502	1,604	-8.696%
2026-04-13	0.6500	0.6700	0.6100	0.6100	-1.613%	54	1,105	+3.279%
2026-04-10	0.6200	0.6200	0.6200	0.6200	-16.216%	101	1,052	+1.613%
2026-04-09	0.6800	0.7400	0.6500	0.7400	+10.448%	8	1,051	-14.865%
2026-04-08	0.7400	0.7400	0.6700	0.6700	0.000%	115	1,050	-5.970%
2026-04-07	0.6400	0.6700	0.6400	0.6700	-27.957%	23	963	-5.970%
2026-04-06	0.9300	0.9300	0.9300	0.9300	-2.105%	11	950	-32.258%
2026-04-02	1.0700	1.1000	0.9500	0.9500	-10.377%	35	931	-33.684%
2026-04-01	1.0600	1.0600	0.9500	1.0600	+15.217%	70	931	-40.566%
2026-03-31	1.0100	1.0100	0.9200	0.9200	+8.235%	275	939	-31.522%
2026-03-30	0.8500	0.8500	0.8500	0.8500	+8.974%	1	805	-25.882%
2026-03-27	0.8500	0.8900	0.7700	0.7800	-17.895%	274	805	-19.231%
2026-03-26	0.9800	0.9800	0.9500	0.9500	+9.195%	11	669	-33.684%
2026-03-25	0.8400	0.9000	0.8400	0.8700	-3.333%	149	664	-27.586%
2026-03-20	0.9000	0.9000	0.9000	0.9000	+3.448%	50	577	-30.000%
2026-03-18	0.8700	0.8700	0.8700	0.8700	-11.224%	50	527	-27.586%
2026-03-17	0.8600	0.9800	0.8600	0.9800	+15.294%	260	477	-35.714%
2026-03-12	0.8500	0.8500	0.8500	0.8500	+1.190%	2	403	-25.882%
2026-03-09	0.8300	0.8400	0.8300	0.8400	+21.739%	30	401	-25.000%
2026-03-06	0.6900	0.6900	0.6900	0.6900	-4.167%	2	431	-8.696%
2026-03-05	0.7200	0.7200	0.7200	0.7200	-2.703%	5	431	-12.500%
2026-03-04	0.7500	0.7500	0.7400	0.7400	-5.128%	35	431	-14.865%
2026-03-03	0.7900	0.7900	0.7500	0.7800	-8.235%	16	429	-19.231%
2026-03-02	0.8500	0.8500	0.8500	0.8500	-9.574%	3	424	-25.882%
2026-02-27	0.8800	0.9400	0.8800	0.9400	+22.078%	2	421	-32.979%
2026-02-25	0.7700	0.7700	0.7700	0.7700	-17.204%	5	419	-18.182%
2026-02-24	0.8200	0.9300	0.8200	0.9300	+17.722%	8	419	-32.258%
2026-02-23	0.7900	0.7900	0.7900	0.7900	+12.857%	25	411	-20.253%
2026-02-20	0.6500	0.7000	0.6500	0.7000	-9.091%	16	386	-10.000%
2026-02-19	0.8000	0.8400	0.7400	0.7700	-16.304%	67	376	-18.182%
2026-02-18	0.9200	0.9200	0.9200	0.9200	+2.222%	9	369	-31.522%
2026-02-17	1.1000	1.1000	0.9000	0.9000	-8.163%	12	378	-30.000%
2026-02-13	0.9600	0.9800	0.9600	0.9800	-2.000%	5	374	-35.714%
2026-02-12	1.0200	1.0200	0.9600	1.0000	+2.041%	31	374	-37.000%
2026-02-11	0.8900	1.0300	0.8900	0.9800	+6.522%	27	378	-35.714%
2026-02-10	0.8500	0.9200	0.8500	0.9200	+9.524%	42	372	-31.522%
2026-02-06	0.7800	0.8400	0.7800	0.8400	+5.000%	27	331	-25.000%
2026-02-05	0.8100	0.8100	0.8000	0.8000	0.000%	106	305	-21.250%
2026-02-04	0.6700	0.8000	0.6700	0.8000	+25.000%	7	210	-21.250%
2026-02-03	0.6100	0.6400	0.6100	0.6400	-16.883%	21	208	-1.563%
2026-02-02	0.7100	0.7700	0.7100	0.7700	+18.462%	15	208	-18.182%
2026-01-29	0.6500	0.6500	0.6500	0.6500	-2.985%	1	194	-3.077%
2026-01-28	0.6700	0.6700	0.6700	0.6700	-2.899%	12	193	-5.970%
2026-01-27	0.6600	0.7900	0.6600	0.6900	+21.053%	78	205	-8.696%
2026-01-26	0.5700	0.5700	0.5700	0.5700	-5.000%	1	156	+10.526%
2026-01-22	0.6000	0.6000	0.6000	0.6000	+17.647%	1	155	+5.000%
2026-01-21	0.5100	0.5100	0.5100	0.5100	-7.273%	6	154	+23.529%
2026-01-20	0.5500	0.5500	0.5500	0.5500	0.000%	20	148	+14.545%
2026-01-16	0.5700	0.5700	0.5500	0.5500	-5.172%	8	133	+14.545%
2026-01-12	0.5000	0.5800	0.5000	0.5800	+7.407%	25	133	+8.621%
2026-01-09	0.5400	0.5400	0.5400	0.5400	+8.000%	1	116	+16.667%
2026-01-08	0.5000	0.5000	0.5000	0.5000	-13.793%	5	115	+26.000%
2026-01-06	0.5800	0.5800	0.5800	0.5800	+5.455%	10	110	+8.621%
2025-12-29	0.5500	0.5500	0.5500	0.5500	+10.000%	13	107	+14.545%
2025-12-24	0.5000	0.5000	0.5000	0.5000	-16.667%	2	92	+26.000%
2025-12-22	0.6000	0.6000	0.6000	0.6000	+11.111%	4	92	+5.000%
2025-12-19	0.5400	0.5400	0.5400	0.5400	-10.000%	13	89	+16.667%
2025-12-18	0.6800	0.6800	0.6000	0.6000	+3.448%	38	89	+5.000%
2025-12-17	0.5800	0.5800	0.5800	0.5800	-36.264%	1	89	+8.621%
2025-12-15	0.9100	0.9100	0.9100	0.9100	+13.750%	1	88	-30.769%
2025-12-11	0.8000	0.8000	0.8000	0.8000	-6.977%	2	87	-21.250%
2025-12-10	0.8600	0.8600	0.8600	0.8600	0.000%	40	87	-26.744%
2025-12-05	0.8600	0.8600	0.8600	0.8600	+16.216%	48	88	-26.744%
2025-12-04	0.7600	0.7600	0.7400	0.7400	0.000%	40	40	-14.865%