Dark

PFE20270617C40
PFE Jun 17 2027 40.00 Call (PFE270617C00040000)
option OPRA

EOD

Aug 20, 2026

0.2500+4.167%(+0.0100)192

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2500	0.2600	0.1800	0.2500	+4.167%	192	30,839	0.000%
2026-08-19	0.1600	0.2700	0.1500	0.2400	+60.000%	482	30,683	+4.167%
2026-08-18	0.1300	0.1500	0.1300	0.1500	0.000%	324	30,624	+66.667%
2026-08-17	0.1700	0.1700	0.1500	0.1500	+25.000%	400	30,724	+66.667%
2026-08-14	0.1500	0.1500	0.1200	0.1200	-20.000%	23	30,368	+108.333%
2026-08-13	0.1500	0.1500	0.1500	0.1500	+25.000%	5	30,367	+66.667%
2026-08-12	0.1200	0.1300	0.1200	0.1200	-7.692%	33	30,367	+108.333%
2026-08-11	0.1400	0.1600	0.1300	0.1300	-13.333%	30	30,358	+92.308%
2026-08-10	0.1500	0.1500	0.1500	0.1500	+7.143%	21	30,368	+66.667%
2026-08-07	0.1200	0.1400	0.1200	0.1400	+7.692%	506	30,362	+78.571%
2026-08-06	0.1300	0.1300	0.1300	0.1300	+18.182%	23	30,861	+92.308%
2026-08-05	0.1200	0.1200	0.1100	0.1100	-8.333%	209	30,853	+127.273%
2026-08-04	0.1200	0.1200	0.1200	0.1200	+9.091%	21	30,776	+108.333%
2026-08-03	0.1100	0.1100	0.1100	0.1100	-15.385%	13	30,756	+127.273%
2026-07-31	0.1100	0.1300	0.1100	0.1300	+8.333%	5	30,759	+92.308%
2026-07-30	0.1200	0.1200	0.1200	0.1200	0.000%	103	30,755	+108.333%
2026-07-29	0.1200	0.1200	0.1200	0.1200	0.000%	36	30,655	+108.333%
2026-07-28	0.0900	0.1200	0.0900	0.1200	+20.000%	6	30,619	+108.333%
2026-07-27	0.1000	0.1000	0.1000	0.1000	0.000%	25	30,625	+150.000%
2026-07-22	0.1000	0.1000	0.1000	0.1000	0.000%	25	30,600	+150.000%
2026-07-21	0.1100	0.1100	0.0800	0.1000	-16.667%	182	30,594	+150.000%
2026-07-17	0.1200	0.1200	0.1200	0.1200	-20.000%	15	30,452	+108.333%
2026-07-16	0.1500	0.1500	0.1500	0.1500	+66.667%	5	30,460	+66.667%
2026-07-15	0.1100	0.1100	0.0900	0.0900	-25.000%	1,003	30,455	+177.778%
2026-07-13	0.1000	0.1200	0.1000	0.1200	+33.333%	736	30,465	+108.333%
2026-07-10	0.0900	0.0900	0.0900	0.0900	-10.000%	10	31,189	+177.778%
2026-07-09	0.1100	0.1100	0.0700	0.1000	+25.000%	14	31,179	+150.000%
2026-07-08	0.0800	0.0800	0.0800	0.0800	-11.111%	775	31,184	+212.500%
2026-07-07	0.0900	0.1000	0.0900	0.0900	0.000%	16	30,793	+177.778%
2026-07-06	0.0900	0.0900	0.0800	0.0900	-10.000%	39	30,792	+177.778%
2026-07-02	0.1200	0.1200	0.1000	0.1000	+11.111%	11	30,776	+150.000%
2026-06-30	0.0900	0.0900	0.0900	0.0900	+12.500%	8	30,776	+177.778%
2026-06-29	0.0800	0.1000	0.0800	0.0800	0.000%	15	30,770	+212.500%
2026-06-26	0.0800	0.0800	0.0700	0.0800	+14.286%	403	30,765	+212.500%
2026-06-25	0.0900	0.0900	0.0700	0.0700	-22.222%	22	30,762	+257.143%
2026-06-24	0.1200	0.1200	0.0800	0.0900	-10.000%	30	30,746	+177.778%
2026-06-23	0.1100	0.1200	0.1000	0.1000	-16.667%	54	30,724	+150.000%
2026-06-22	0.1700	0.1700	0.1100	0.1200	-14.286%	2,407	30,670	+108.333%
2026-06-18	0.1600	0.1600	0.1200	0.1400	-6.667%	834	27,662	+78.571%
2026-06-17	0.1500	0.3500	0.1500	0.1500	+25.000%	6	27,662	+66.667%
2026-06-16	0.1300	0.1500	0.1200	0.1200	-14.286%	417	27,662	+108.333%
2026-06-15	0.1700	0.1700	0.1400	0.1400	-12.500%	279	27,022	+78.571%
2026-06-12	0.1600	0.1600	0.1600	0.1600	+6.667%	100	27,022	+56.250%
2026-06-11	0.1600	0.1600	0.1400	0.1500	+7.143%	10,505	27,022	+66.667%
2026-06-10	0.1500	0.1700	0.1200	0.1400	-12.500%	3,074	16,680	+78.571%
2026-06-09	0.1600	0.1900	0.1600	0.1600	-5.882%	37	13,968	+56.250%
2026-06-08	0.1700	0.1700	0.1700	0.1700	-5.556%	60	13,945	+47.059%
2026-06-05	0.2200	0.2300	0.1600	0.1800	-5.263%	1,396	13,945	+38.889%
2026-06-04	0.2000	0.2100	0.1700	0.1900	+5.556%	1,661	13,043	+31.579%
2026-06-03	0.1800	0.1900	0.1800	0.1800	+5.882%	687	12,175	+38.889%
2026-06-02	0.2000	0.2000	0.1700	0.1700	-29.167%	20	11,803	+47.059%
2026-06-01	0.1900	0.2500	0.1900	0.2400	+4.348%	112	11,793	+4.167%
2026-05-29	0.2400	0.2400	0.2000	0.2300	+9.524%	16	11,717	+8.696%
2026-05-28	0.2100	0.2100	0.2100	0.2100	0.000%	50	11,701	+19.048%
2026-05-27	0.2300	0.2300	0.2100	0.2100	+5.000%	11	11,751	+19.048%
2026-05-26	0.2100	0.2100	0.2000	0.2000	-9.091%	7	11,741	+25.000%
2026-05-22	0.2000	0.2200	0.2000	0.2200	0.000%	70	11,746	+13.636%
2026-05-21	0.1900	0.2200	0.1900	0.2200	0.000%	217	11,750	+13.636%
2026-05-20	0.2200	0.2200	0.2200	0.2200	+22.222%	2	11,750	+13.636%
2026-05-19	0.2200	0.2200	0.1800	0.1800	+5.882%	2	11,536	+38.889%
2026-05-18	0.1700	0.2200	0.1700	0.1700	-10.526%	14	11,536	+47.059%
2026-05-15	0.1900	0.1900	0.1800	0.1900	-17.391%	47	11,536	+31.579%
2026-05-14	0.2200	0.2300	0.2200	0.2300	+15.000%	125	11,479	+8.696%
2026-05-13	0.2200	0.2200	0.2000	0.2000	-16.667%	81	11,308	+25.000%
2026-05-12	0.1800	0.2800	0.1800	0.2400	+4.348%	257	11,308	+4.167%
2026-05-11	0.2900	0.2900	0.2200	0.2300	+15.000%	74	11,308	+8.696%
2026-05-08	0.2500	0.2500	0.2000	0.2000	-20.000%	457	11,079	+25.000%
2026-05-07	0.3000	0.3000	0.2400	0.2500	+25.000%	4	10,650	0.000%
2026-05-06	0.2000	0.2000	0.2000	0.2000	-31.034%	5	10,647	+25.000%
2026-05-05	0.2600	0.2900	0.2600	0.2900	+107.143%	110	10,652	-13.793%
2026-05-04	0.2300	0.2400	0.1400	0.1400	-44.000%	29	10,542	+78.571%
2026-05-01	0.2500	0.2500	0.2200	0.2500	-7.407%	413	10,177	0.000%
2026-04-30	0.2300	0.2700	0.2000	0.2700	+50.000%	1,261	10,177	-7.407%
2026-04-29	0.2300	0.2600	0.1500	0.1800	-21.739%	1,674	8,992	+38.889%
2026-04-28	0.3000	0.3200	0.2000	0.2300	-17.857%	1,495	7,576	+8.696%
2026-04-27	0.2500	0.2800	0.2400	0.2800	+16.667%	486	6,157	-10.714%
2026-04-24	0.2500	0.2800	0.2400	0.2400	0.000%	778	5,675	+4.167%
2026-04-23	0.2300	0.2600	0.2300	0.2400	-7.692%	1,595	4,969	+4.167%
2026-04-22	0.3300	0.3300	0.2500	0.2600	-18.750%	851	4,014	-3.846%
2026-04-21	0.3200	0.3200	0.3200	0.3200	-5.882%	123	3,406	-21.875%
2026-04-20	0.3400	0.3500	0.3100	0.3400	+6.250%	3,242	3,406	-26.471%
2026-04-17	0.3100	0.3200	0.3100	0.3200	+3.226%	131	942	-21.875%
2026-04-16	0.3100	0.3100	0.3100	0.3100	0.000%	1	811	-19.355%
2026-04-15	0.3100	0.3100	0.3100	0.3100	+3.333%	1	811	-19.355%
2026-04-14	0.2900	0.3000	0.2900	0.3000	0.000%	2	811	-16.667%
2026-04-13	0.2800	0.3000	0.2800	0.3000	+7.143%	7	811	-16.667%
2026-04-09	0.2800	0.2800	0.2800	0.2800	-6.667%	1	806	-10.714%
2026-04-07	0.3000	0.3000	0.3000	0.3000	-33.333%	2	806	-16.667%
2026-04-06	0.4500	0.4500	0.4500	0.4500	0.000%	1	804	-44.444%
2026-04-02	0.4500	0.4500	0.4500	0.4500	+9.756%	1	805	-44.444%
2026-03-31	0.4100	0.4100	0.4100	0.4100	-2.381%	2	805	-39.024%
2026-03-27	0.4200	0.4200	0.4200	0.4200	+5.000%	1	803	-40.476%
2026-03-18	0.4000	0.4000	0.4000	0.4000	+5.263%	1	803	-37.500%
2026-03-17	0.3800	0.3800	0.3800	0.3800	+11.765%	1	802	-34.211%
2026-03-16	0.3400	0.3400	0.3400	0.3400	-15.000%	1	802	-26.471%
2026-03-06	0.2800	0.4000	0.2800	0.4000	0.000%	850	803	-37.500%
2026-03-05	0.4000	0.4000	0.4000	0.4000	-9.091%	1	12	-37.500%
2026-03-03	0.4400	0.4400	0.4400	0.4400	+22.222%	1	11	-43.182%
2026-03-02	0.3600	0.3600	0.3600	0.3600	-23.404%	4	10	-30.556%
2026-02-27	0.4700	0.4700	0.4700	0.4700	+9.302%	1	11	-46.809%
2026-02-12	0.4300	0.4300	0.4300	0.4300	+2.381%	5	10	-41.860%
2026-02-11	0.4200	0.4200	0.4200	0.4200	+5.000%	1	6	-40.476%
2026-02-10	0.4000	0.4000	0.4000	0.4000	-2.439%	1	5	-37.500%
2026-02-06	0.4000	0.4100	0.4000	0.4100	0.000%	5	4	-39.024%