PFE270617P00020000
PFE Jun 17 2027 20.00 Put
optionOPRA
EODOct 5, 2026
0.24USD+33.333%(+0.06)2Vol16,031OI
PFE270617P00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | +33.333% | 2 | 16,030 | 0.000% |
| 2026-09-30 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -18.182% | 2 | 16,030 | +33.333% |
| 2026-09-24 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | -4.348% | 3 | 16,031 | +9.091% |
| 2026-09-22 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | -8.000% | 6 | 16,030 | +4.348% |
| 2026-09-21 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | -7.407% | 42 | 15,988 | -4.000% |
| 2026-09-18 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -15.625% | 4 | 15,986 | -11.111% |
| 2026-09-15 | 0.3200 | 0.3400 | 0.2900 | 0.3200 | +14.286% | 23 | 15,989 | -25.000% |
| 2026-09-14 | 0.2700 | 0.2800 | 0.2500 | 0.2800 | -3.448% | 12 | 15,987 | -14.286% |
| 2026-09-11 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -6.452% | 1 | 15,986 | -17.241% |
| 2026-09-10 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | +3.333% | 176 | 15,844 | -22.581% |
| 2026-09-08 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +15.385% | 1 | 15,843 | -20.000% |
| 2026-09-03 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +8.333% | 10 | 15,853 | -7.692% |
| 2026-09-02 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -11.111% | 1 | 15,853 | 0.000% |
| 2026-09-01 | 0.2600 | 0.3000 | 0.2600 | 0.2700 | +8.000% | 10 | 15,853 | -11.111% |
| 2026-08-31 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -13.793% | 81 | 15,855 | -4.000% |
| 2026-08-26 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.000% | 17 | 15,852 | -17.241% |
| 2026-08-25 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | -9.375% | 32 | 15,852 | -17.241% |
| 2026-08-24 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +10.345% | 5 | 15,852 | -25.000% |
| 2026-08-19 | 0.2700 | 0.3000 | 0.2700 | 0.2900 | -12.121% | 9 | 15,853 | -17.241% |
| 2026-08-18 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | +57.143% | 108 | 15,863 | -27.273% |
| 2026-08-14 | 0.3600 | 0.3600 | 0.2100 | 0.2100 | -48.780% | 195 | 15,763 | +14.286% |
| 2026-08-12 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +7.895% | 20 | 15,743 | -41.463% |
| 2026-08-11 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | +11.765% | 82 | 15,741 | -36.842% |
| 2026-08-10 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | -10.526% | 2 | 15,742 | -29.412% |
| 2026-08-07 | 0.4600 | 0.4600 | 0.3800 | 0.3800 | -11.628% | 4 | 15,740 | -36.842% |
| 2026-08-06 | 0.4600 | 0.4700 | 0.4300 | 0.4300 | -17.308% | 8 | 15,744 | -44.186% |
| 2026-08-05 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -3.704% | 1 | 15,744 | -53.846% |
| 2026-08-04 | 0.5900 | 0.5900 | 0.5300 | 0.5400 | -8.475% | 11 | 15,737 | -55.556% |
| 2026-08-03 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | +1.724% | 94 | 15,737 | -59.322% |
| 2026-07-31 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.000% | 3 | 15,734 | -58.621% |
| 2026-07-29 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +7.407% | 1 | 15,733 | -58.621% |
| 2026-07-28 | 0.5800 | 0.5800 | 0.5200 | 0.5400 | -16.923% | 6 | 15,735 | -55.556% |
| 2026-07-27 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +1.563% | 2 | 15,735 | -63.077% |
| 2026-07-24 | 0.7000 | 0.7000 | 0.6400 | 0.6400 | -3.030% | 4 | 15,732 | -62.500% |
| 2026-07-23 | 0.6300 | 0.6700 | 0.6300 | 0.6600 | -5.714% | 187 | 15,553 | -63.636% |
| 2026-07-21 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +7.692% | 25 | 15,528 | -65.714% |
| 2026-07-17 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | -12.162% | 6 | 15,523 | -63.077% |
| 2026-07-15 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | -8.642% | 21 | 15,530 | -67.568% |
| 2026-07-14 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +10.959% | 1 | 15,530 | -70.370% |
| 2026-07-13 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -10.976% | 750 | 15,466 | -67.123% |
| 2026-07-10 | 0.8000 | 0.8200 | 0.7900 | 0.8200 | +2.500% | 59 | 15,445 | -70.732% |
| 2026-07-09 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | -4.762% | 5 | 15,445 | -70.000% |
| 2026-07-08 | 0.7900 | 0.8700 | 0.7900 | 0.8400 | -1.176% | 999 | 14,605 | -71.429% |
| 2026-07-07 | 0.8300 | 0.8500 | 0.8200 | 0.8500 | -3.409% | 1,974 | 12,768 | -71.765% |
| 2026-07-06 | 0.8900 | 0.9500 | 0.8500 | 0.8800 | 0.000% | 12 | 12,763 | -72.727% |
| 2026-07-01 | 0.8400 | 0.8800 | 0.8200 | 0.8800 | +12.821% | 338 | 12,766 | -72.727% |
| 2026-06-30 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | 0.000% | 2 | 12,765 | -69.231% |
| 2026-06-29 | 0.7900 | 0.8000 | 0.7800 | 0.7800 | -2.500% | 202 | 12,764 | -69.231% |
| 2026-06-26 | 0.8600 | 0.8600 | 0.8000 | 0.8000 | -15.789% | 38 | 12,268 | -70.000% |
| 2026-06-25 | 0.8300 | 0.9500 | 0.8300 | 0.9500 | +13.095% | 5,592 | 7,441 | -74.737% |
| 2026-06-24 | 0.7200 | 0.8500 | 0.7200 | 0.8400 | +18.310% | 1,476 | 6,540 | -71.429% |
| 2026-06-23 | 0.6900 | 0.7100 | 0.6800 | 0.7100 | +5.970% | 1,628 | 4,988 | -66.197% |
| 2026-06-22 | 0.6700 | 0.7200 | 0.5000 | 0.6700 | +1.515% | 492 | 4,626 | -64.179% |
| 2026-06-18 | 0.7000 | 0.7600 | 0.6600 | 0.6600 | +6.452% | 56 | 4,618 | -63.636% |
| 2026-06-17 | 0.6100 | 0.6500 | 0.5900 | 0.6200 | +1.639% | 282 | 4,386 | -61.290% |
| 2026-06-16 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | -10.294% | 2 | 4,385 | -60.656% |
| 2026-06-15 | 0.6000 | 0.6800 | 0.6000 | 0.6800 | +25.926% | 4 | 4,381 | -64.706% |
| 2026-06-12 | 0.7000 | 0.7000 | 0.5400 | 0.5400 | -18.182% | 40 | 4,381 | -55.556% |
| 2026-06-05 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | -15.385% | 1,279 | 4,263 | -63.636% |
| 2026-06-03 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | +5.405% | 13 | 4,260 | -69.231% |
| 2026-06-02 | 0.7400 | 0.7500 | 0.7100 | 0.7400 | 0.000% | 30 | 4,283 | -67.568% |
| 2026-06-01 | 0.6500 | 0.7400 | 0.6500 | 0.7400 | +10.448% | 26 | 4,270 | -67.568% |
| 2026-05-29 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +3.077% | 1 | 4,269 | -64.179% |
| 2026-05-27 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -4.412% | 2 | 4,271 | -63.077% |
| 2026-05-26 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -1.449% | 1 | 4,270 | -64.706% |
| 2026-05-22 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | -5.479% | 21 | 4,270 | -65.217% |
| 2026-05-21 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | +1.389% | 10 | 4,260 | -67.123% |
| 2026-05-19 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -7.692% | 1 | 4,259 | -66.667% |
| 2026-05-18 | 0.7900 | 0.8600 | 0.7800 | 0.7800 | -4.878% | 111 | 4,183 | -69.231% |
| 2026-05-15 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | +6.494% | 10 | 4,173 | -70.732% |
| 2026-05-14 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -2.532% | 11 | 4,162 | -68.831% |
| 2026-05-11 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | +9.722% | 389 | 3,970 | -69.620% |
| 2026-05-08 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.000% | 1 | 3,970 | -66.667% |
| 2026-05-07 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | -12.195% | 22 | 3,968 | -66.667% |
| 2026-05-05 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | +9.333% | 3 | 3,967 | -70.732% |
| 2026-04-30 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -3.846% | 10 | 3,962 | -68.000% |
| 2026-04-24 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | -9.302% | 212 | 3,909 | -69.231% |
| 2026-04-23 | 0.8300 | 0.8600 | 0.8300 | 0.8600 | +7.500% | 117 | 3,872 | -72.093% |
| 2026-04-22 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +15.942% | 1 | 3,871 | -70.000% |
| 2026-04-21 | 0.7400 | 0.7400 | 0.6900 | 0.6900 | -4.167% | 22 | 3,870 | -65.217% |
| 2026-04-20 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | -5.263% | 10 | 3,870 | -66.667% |
| 2026-04-15 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -3.797% | 1 | 3,869 | -68.421% |
| 2026-04-14 | 0.7900 | 0.7900 | 0.7700 | 0.7900 | -7.059% | 90 | 3,881 | -69.620% |
| 2026-04-10 | 0.8300 | 0.8800 | 0.8300 | 0.8500 | +7.595% | 2,002 | 3,881 | -71.765% |
| 2026-04-09 | 0.7700 | 0.8100 | 0.7700 | 0.7900 | 0.000% | 20 | 2,329 | -69.620% |
| 2026-04-08 | 0.8200 | 0.8200 | 0.7900 | 0.7900 | +8.219% | 21 | 2,319 | -69.620% |
| 2026-04-02 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | -2.667% | 2 | 2,318 | -67.123% |
| 2026-04-01 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -3.846% | 2 | 2,318 | -68.000% |
| 2026-03-31 | 0.7600 | 0.8600 | 0.7600 | 0.7800 | 0.000% | 10 | 2,318 | -69.231% |
| 2026-03-30 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -1.266% | 10 | 2,317 | -69.231% |
| 2026-03-27 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -14.130% | 1 | 2,312 | -69.620% |
| 2026-03-24 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.000% | 18 | 2,311 | -73.913% |
| 2026-03-16 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +10.843% | 5 | 2,311 | -73.913% |
| 2026-03-12 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -12.632% | 25 | 2,311 | -71.084% |
| 2026-03-06 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +1.064% | 10 | 2,311 | -74.737% |
| 2026-03-05 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -1.053% | 20 | 2,301 | -74.468% |
| 2026-03-03 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +14.458% | 10 | 2,301 | -74.737% |
| 2026-02-23 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -1.190% | 1 | 2,291 | -71.084% |
| 2026-02-20 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | +5.000% | 280 | 2,292 | -71.429% |
| 2026-02-17 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | +3.896% | 11 | 2,012 | -70.000% |
| 2026-02-11 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -2.532% | 20 | 2,004 | -68.831% |
| 2026-02-09 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.000% | 15 | 1,984 | -69.620% |
| 2026-02-06 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -16.842% | 10 | 1,984 | -69.620% |
| 2026-02-03 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +5.556% | 4 | 1,984 | -74.737% |
| 2026-01-29 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +12.500% | 50 | 1,980 | -73.333% |
| 2026-01-27 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | -13.043% | 27 | 1,930 | -70.000% |
| 2026-01-22 | 0.9800 | 0.9800 | 0.9200 | 0.9200 | -8.000% | 57 | 1,932 | -73.913% |
| 2026-01-15 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | -12.281% | 80 | 1,932 | -76.000% |
| 2026-01-09 | 1.1100 | 1.1400 | 1.1000 | 1.1400 | +3.636% | 207 | 1,852 | -78.947% |
| 2026-01-08 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.000% | 2 | 1,660 | -78.182% |
| 2026-01-06 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -4.348% | 15 | 1,658 | -78.182% |
| 2026-01-02 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | -4.959% | 20 | 1,658 | -79.130% |
| 2025-12-30 | 1.1800 | 1.2100 | 1.1700 | 1.2100 | +21.000% | 25 | 1,653 | -80.165% |
| 2025-12-26 | 1.2200 | 1.2200 | 1.0000 | 1.0000 | -18.033% | 47 | 1,628 | -76.000% |
| 2025-12-24 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -1.613% | 40 | 1,578 | -80.328% |
| 2025-12-19 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | +2.479% | 137 | 1,578 | -80.645% |
| 2025-12-18 | 1.2600 | 1.2700 | 1.2100 | 1.2100 | 0.000% | 85 | 1,441 | -80.165% |
| 2025-12-10 | 1.2600 | 1.2600 | 1.1900 | 1.2100 | -0.820% | 243 | 1,356 | -80.165% |
| 2025-12-09 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +10.909% | 20 | 1,133 | -80.328% |
| 2025-12-04 | 1.2100 | 1.2100 | 1.1000 | 1.1000 | 0.000% | 1,133 | 1,133 | -78.182% |