PFE270617C00040000
PFE Jun 17 2027 40.00 Call
optionOPRA
EODOct 6, 2026
0.14USD+7.692%(+0.01)126Vol31,665OI
PFE270617C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | +7.692% | 126 | 31,665 | 0.000% |
| 2026-10-05 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | -18.750% | 109 | 31,573 | +7.692% |
| 2026-10-02 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | -5.882% | 44 | 31,547 | -12.500% |
| 2026-10-01 | 0.1800 | 0.2000 | 0.1700 | 0.1700 | -19.048% | 147 | 31,525 | -17.647% |
| 2026-09-30 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | -8.696% | 4 | 31,525 | -33.333% |
| 2026-09-29 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | +4.545% | 16 | 31,523 | -39.130% |
| 2026-09-28 | 0.2500 | 0.2500 | 0.2000 | 0.2200 | 0.000% | 52 | 31,573 | -36.364% |
| 2026-09-24 | 0.1900 | 0.2400 | 0.1900 | 0.2200 | +10.000% | 67 | 31,557 | -36.364% |
| 2026-09-23 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | -13.043% | 53 | 31,519 | -30.000% |
| 2026-09-22 | 0.1500 | 0.2300 | 0.1500 | 0.2300 | +27.778% | 304 | 31,249 | -39.130% |
| 2026-09-21 | 0.1700 | 0.2000 | 0.1700 | 0.1800 | -10.000% | 237 | 31,068 | -22.222% |
| 2026-09-18 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 0.000% | 238 | 31,016 | -30.000% |
| 2026-09-15 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 35 | 31,016 | -30.000% |
| 2026-09-14 | 0.2100 | 0.2500 | 0.2000 | 0.2000 | -9.091% | 18 | 31,022 | -30.000% |
| 2026-09-11 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | +4.762% | 104 | 31,076 | -36.364% |
| 2026-09-10 | 0.2400 | 0.2400 | 0.2000 | 0.2100 | -4.545% | 74 | 31,004 | -33.333% |
| 2026-09-09 | 0.2700 | 0.2700 | 0.2000 | 0.2200 | -4.348% | 132 | 30,924 | -36.364% |
| 2026-09-08 | 0.2500 | 0.2500 | 0.2200 | 0.2300 | -20.690% | 15 | 30,914 | -39.130% |
| 2026-09-04 | 0.2500 | 0.2900 | 0.2500 | 0.2900 | 0.000% | 18 | 30,927 | -51.724% |
| 2026-09-03 | 0.2900 | 0.3100 | 0.2800 | 0.2900 | -6.452% | 264 | 31,053 | -51.724% |
| 2026-09-02 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | +10.714% | 15 | 31,061 | -54.839% |
| 2026-09-01 | 0.3200 | 0.4100 | 0.2800 | 0.2800 | 0.000% | 654 | 30,550 | -50.000% |
| 2026-08-31 | 0.2500 | 0.3200 | 0.2200 | 0.2800 | +27.273% | 114 | 30,577 | -50.000% |
| 2026-08-28 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | -18.519% | 37 | 30,562 | -36.364% |
| 2026-08-27 | 0.2500 | 0.2800 | 0.2500 | 0.2700 | -6.897% | 145 | 30,651 | -48.148% |
| 2026-08-26 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -6.452% | 14 | 30,637 | -51.724% |
| 2026-08-25 | 0.2600 | 0.3300 | 0.2600 | 0.3100 | +14.815% | 135 | 30,720 | -54.839% |
| 2026-08-24 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.000% | 44 | 30,703 | -48.148% |
| 2026-08-21 | 0.2400 | 0.3000 | 0.2300 | 0.2700 | +8.000% | 258 | 30,839 | -48.148% |
| 2026-08-20 | 0.2500 | 0.2600 | 0.1800 | 0.2500 | +4.167% | 192 | 30,683 | -44.000% |
| 2026-08-19 | 0.1600 | 0.2700 | 0.1500 | 0.2400 | +60.000% | 482 | 30,624 | -41.667% |
| 2026-08-18 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | 0.000% | 324 | 30,724 | -6.667% |
| 2026-08-17 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | +25.000% | 400 | 30,368 | -6.667% |
| 2026-08-14 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | -20.000% | 23 | 30,367 | +16.667% |
| 2026-08-13 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 5 | 30,367 | -6.667% |
| 2026-08-12 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | -7.692% | 33 | 30,358 | +16.667% |
| 2026-08-11 | 0.1400 | 0.1600 | 0.1300 | 0.1300 | -13.333% | 30 | 30,368 | +7.692% |
| 2026-08-10 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 21 | 30,362 | -6.667% |
| 2026-08-07 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | +7.692% | 506 | 30,861 | 0.000% |
| 2026-08-06 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +18.182% | 23 | 30,853 | +7.692% |
| 2026-08-05 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | -8.333% | 209 | 30,776 | +27.273% |
| 2026-08-04 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 21 | 30,756 | +16.667% |
| 2026-08-03 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 13 | 30,759 | +27.273% |
| 2026-07-31 | 0.1100 | 0.1300 | 0.1100 | 0.1300 | +8.333% | 5 | 30,755 | +7.692% |
| 2026-07-30 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 103 | 30,655 | +16.667% |
| 2026-07-29 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 36 | 30,619 | +16.667% |
| 2026-07-28 | 0.0900 | 0.1200 | 0.0900 | 0.1200 | +20.000% | 6 | 30,625 | +16.667% |
| 2026-07-27 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 25 | 30,600 | +40.000% |
| 2026-07-22 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 25 | 30,594 | +40.000% |
| 2026-07-21 | 0.1100 | 0.1100 | 0.0800 | 0.1000 | -16.667% | 182 | 30,452 | +40.000% |
| 2026-07-17 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 15 | 30,460 | +16.667% |
| 2026-07-16 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +66.667% | 5 | 30,455 | -6.667% |
| 2026-07-15 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -25.000% | 1,003 | 30,465 | +55.556% |
| 2026-07-13 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | +33.333% | 736 | 31,189 | +16.667% |
| 2026-07-10 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 10 | 31,179 | +55.556% |
| 2026-07-09 | 0.1100 | 0.1100 | 0.0700 | 0.1000 | +25.000% | 14 | 31,184 | +40.000% |
| 2026-07-08 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 775 | 30,793 | +75.000% |
| 2026-07-07 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.000% | 16 | 30,792 | +55.556% |
| 2026-07-06 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | -10.000% | 39 | 30,777 | +55.556% |
| 2026-07-02 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | +11.111% | 11 | 30,776 | +40.000% |
| 2026-06-30 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +12.500% | 8 | 30,770 | +55.556% |
| 2026-06-29 | 0.0800 | 0.1000 | 0.0800 | 0.0800 | 0.000% | 15 | 30,765 | +75.000% |
| 2026-06-26 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | +14.286% | 403 | 30,762 | +75.000% |
| 2026-06-25 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | -22.222% | 22 | 30,746 | +100.000% |
| 2026-06-24 | 0.1200 | 0.1200 | 0.0800 | 0.0900 | -10.000% | 30 | 30,724 | +55.556% |
| 2026-06-23 | 0.1100 | 0.1200 | 0.1000 | 0.1000 | -16.667% | 54 | 30,670 | +40.000% |
| 2026-06-22 | 0.1700 | 0.1700 | 0.1100 | 0.1200 | -14.286% | 2,407 | 28,391 | +16.667% |
| 2026-06-18 | 0.1600 | 0.1600 | 0.1200 | 0.1400 | -6.667% | 834 | 27,667 | 0.000% |
| 2026-06-17 | 0.1500 | 0.3500 | 0.1500 | 0.1500 | +25.000% | 6 | 27,662 | -6.667% |
| 2026-06-16 | 0.1300 | 0.1500 | 0.1200 | 0.1200 | -14.286% | 417 | 27,273 | +16.667% |
| 2026-06-15 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | -12.500% | 279 | 27,022 | 0.000% |
| 2026-06-12 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 100 | 27,022 | -12.500% |
| 2026-06-11 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | +7.143% | 10,505 | 16,680 | -6.667% |
| 2026-06-10 | 0.1500 | 0.1700 | 0.1200 | 0.1400 | -12.500% | 3,074 | 13,968 | 0.000% |
| 2026-06-09 | 0.1600 | 0.1900 | 0.1600 | 0.1600 | -5.882% | 37 | 13,945 | -12.500% |
| 2026-06-08 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 60 | 13,945 | -17.647% |
| 2026-06-05 | 0.2200 | 0.2300 | 0.1600 | 0.1800 | -5.263% | 1,396 | 13,043 | -22.222% |
| 2026-06-04 | 0.2000 | 0.2100 | 0.1700 | 0.1900 | +5.556% | 1,661 | 12,175 | -26.316% |
| 2026-06-03 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | +5.882% | 687 | 11,803 | -22.222% |
| 2026-06-02 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | -29.167% | 20 | 11,793 | -17.647% |
| 2026-06-01 | 0.1900 | 0.2500 | 0.1900 | 0.2400 | +4.348% | 112 | 11,717 | -41.667% |
| 2026-05-29 | 0.2400 | 0.2400 | 0.2000 | 0.2300 | +9.524% | 16 | 11,701 | -39.130% |
| 2026-05-28 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 50 | 11,751 | -33.333% |
| 2026-05-27 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | +5.000% | 11 | 11,741 | -33.333% |
| 2026-05-26 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -9.091% | 7 | 11,746 | -30.000% |
| 2026-05-22 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.000% | 70 | 11,750 | -36.364% |
| 2026-05-21 | 0.1900 | 0.2200 | 0.1900 | 0.2200 | 0.000% | 217 | 11,535 | -36.364% |
| 2026-05-20 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +22.222% | 2 | 11,535 | -36.364% |
| 2026-05-19 | 0.2200 | 0.2200 | 0.1800 | 0.1800 | +5.882% | 2 | 11,536 | -22.222% |
| 2026-05-18 | 0.1700 | 0.2200 | 0.1700 | 0.1700 | -10.526% | 14 | 11,524 | -17.647% |
| 2026-05-15 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | -17.391% | 47 | 11,479 | -26.316% |
| 2026-05-14 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | +15.000% | 125 | 11,379 | -39.130% |
| 2026-05-13 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | -16.667% | 81 | 11,308 | -30.000% |
| 2026-05-12 | 0.1800 | 0.2800 | 0.1800 | 0.2400 | +4.348% | 257 | 11,151 | -41.667% |
| 2026-05-11 | 0.2900 | 0.2900 | 0.2200 | 0.2300 | +15.000% | 74 | 11,079 | -39.130% |
| 2026-05-08 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | -20.000% | 457 | 10,650 | -30.000% |
| 2026-05-07 | 0.3000 | 0.3000 | 0.2400 | 0.2500 | +25.000% | 4 | 10,647 | -44.000% |
| 2026-05-06 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -31.034% | 5 | 10,652 | -30.000% |
| 2026-05-05 | 0.2600 | 0.2900 | 0.2600 | 0.2900 | +107.143% | 110 | 10,542 | -51.724% |
| 2026-05-04 | 0.2300 | 0.2400 | 0.1400 | 0.1400 | -44.000% | 29 | 10,520 | 0.000% |
| 2026-05-01 | 0.2500 | 0.2500 | 0.2200 | 0.2500 | -7.407% | 413 | 10,177 | -44.000% |
| 2026-04-30 | 0.2300 | 0.2700 | 0.2000 | 0.2700 | +50.000% | 1,261 | 8,992 | -48.148% |
| 2026-04-29 | 0.2300 | 0.2600 | 0.1500 | 0.1800 | -21.739% | 1,674 | 7,576 | -22.222% |
| 2026-04-28 | 0.3000 | 0.3200 | 0.2000 | 0.2300 | -17.857% | 1,495 | 6,157 | -39.130% |
| 2026-04-27 | 0.2500 | 0.2800 | 0.2400 | 0.2800 | +16.667% | 486 | 5,675 | -50.000% |
| 2026-04-24 | 0.2500 | 0.2800 | 0.2400 | 0.2400 | 0.000% | 778 | 4,969 | -41.667% |
| 2026-04-23 | 0.2300 | 0.2600 | 0.2300 | 0.2400 | -7.692% | 1,595 | 4,014 | -41.667% |
| 2026-04-22 | 0.3300 | 0.3300 | 0.2500 | 0.2600 | -18.750% | 851 | 3,529 | -46.154% |
| 2026-04-21 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -5.882% | 123 | 3,406 | -56.250% |
| 2026-04-20 | 0.3400 | 0.3500 | 0.3100 | 0.3400 | +6.250% | 3,242 | 942 | -58.824% |
| 2026-04-17 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | +3.226% | 131 | 811 | -56.250% |
| 2026-04-16 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.000% | 1 | 811 | -54.839% |
| 2026-04-15 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +3.333% | 1 | 811 | -54.839% |
| 2026-04-14 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.000% | 2 | 811 | -53.333% |
| 2026-04-13 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | +7.143% | 7 | 806 | -53.333% |
| 2026-04-09 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 1 | 806 | -50.000% |
| 2026-04-07 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -33.333% | 2 | 806 | -53.333% |
| 2026-04-06 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 1 | 804 | -68.889% |
| 2026-04-02 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +9.756% | 1 | 805 | -68.889% |
| 2026-03-31 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -2.381% | 2 | 805 | -65.854% |
| 2026-03-27 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +5.000% | 1 | 803 | -66.667% |
| 2026-03-18 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +5.263% | 1 | 803 | -65.000% |
| 2026-03-17 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +11.765% | 1 | 802 | -63.158% |
| 2026-03-16 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -15.000% | 1 | 802 | -58.824% |
| 2026-03-06 | 0.2800 | 0.4000 | 0.2800 | 0.4000 | 0.000% | 850 | 803 | -65.000% |
| 2026-03-05 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -9.091% | 1 | 12 | -65.000% |
| 2026-03-03 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +22.222% | 1 | 11 | -68.182% |
| 2026-03-02 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -23.404% | 4 | 10 | -61.111% |
| 2026-02-27 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +9.302% | 1 | 11 | -70.213% |
| 2026-02-12 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +2.381% | 5 | 10 | -67.442% |
| 2026-02-11 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +5.000% | 1 | 6 | -66.667% |
| 2026-02-10 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -2.439% | 1 | 5 | -65.000% |
| 2026-02-06 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.000% | 5 | 4 | -65.854% |