Dark

PFE20270617P20
PFE Jun 17 2027 20.00 Put (PFE270617P00020000)
option OPRA

EOD

Aug 19, 2026

0.2900-12.121%(-0.0400)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.2700	0.3000	0.2700	0.2900	-12.121%	9	15,852	0.000%
2026-08-18	0.3300	0.3300	0.3200	0.3300	+57.143%	108	15,853	-12.121%
2026-08-14	0.3600	0.3600	0.2100	0.2100	-48.780%	195	15,863	+38.095%
2026-08-12	0.4100	0.4100	0.4100	0.4100	+7.895%	20	15,763	-29.268%
2026-08-11	0.3500	0.3800	0.3500	0.3800	+11.765%	82	15,743	-23.684%
2026-08-10	0.3500	0.3500	0.3400	0.3400	-10.526%	2	15,741	-14.706%
2026-08-07	0.4600	0.4600	0.3800	0.3800	-11.628%	4	15,742	-23.684%
2026-08-06	0.4600	0.4700	0.4300	0.4300	-17.308%	8	15,740	-32.558%
2026-08-05	0.5200	0.5200	0.5200	0.5200	-3.704%	1	15,744	-44.231%
2026-08-04	0.5900	0.5900	0.5300	0.5400	-8.475%	11	15,744	-46.296%
2026-08-03	0.5700	0.5900	0.5700	0.5900	+1.724%	94	15,737	-50.847%
2026-07-31	0.5800	0.5800	0.5800	0.5800	0.000%	3	15,737	-50.000%
2026-07-29	0.5800	0.5800	0.5800	0.5800	+7.407%	1	15,734	-50.000%
2026-07-28	0.5800	0.5800	0.5200	0.5400	-16.923%	6	15,733	-46.296%
2026-07-27	0.6500	0.6500	0.6500	0.6500	+1.563%	2	15,735	-55.385%
2026-07-24	0.7000	0.7000	0.6400	0.6400	-3.030%	4	15,735	-54.688%
2026-07-23	0.6300	0.6700	0.6300	0.6600	-5.714%	187	15,732	-56.061%
2026-07-21	0.7000	0.7000	0.7000	0.7000	+7.692%	25	15,553	-58.571%
2026-07-17	0.6300	0.6500	0.6300	0.6500	-12.162%	6	15,528	-55.385%
2026-07-15	0.7500	0.7500	0.7400	0.7400	-8.642%	21	15,523	-60.811%
2026-07-14	0.8100	0.8100	0.8100	0.8100	+10.959%	1	15,530	-64.198%
2026-07-13	0.7300	0.7300	0.7300	0.7300	-10.976%	750	15,530	-60.274%
2026-07-10	0.8000	0.8200	0.7900	0.8200	+2.500%	59	15,466	-64.634%
2026-07-09	0.8200	0.8200	0.8000	0.8000	-4.762%	5	15,445	-63.750%
2026-07-08	0.7900	0.8700	0.7900	0.8400	-1.176%	999	15,445	-65.476%
2026-07-07	0.8300	0.8500	0.8200	0.8500	-3.409%	1,974	14,605	-65.882%
2026-07-06	0.8900	0.9500	0.8500	0.8800	0.000%	12	12,768	-67.045%
2026-07-01	0.8400	0.8800	0.8200	0.8800	+12.821%	338	12,633	-67.045%
2026-06-30	0.8100	0.8100	0.7800	0.7800	0.000%	2	12,766	-62.821%
2026-06-29	0.7900	0.8000	0.7800	0.7800	-2.500%	202	12,765	-62.821%
2026-06-26	0.8600	0.8600	0.8000	0.8000	-15.789%	38	12,764	-63.750%
2026-06-25	0.8300	0.9500	0.8300	0.9500	+13.095%	5,592	12,268	-69.474%
2026-06-24	0.7200	0.8500	0.7200	0.8400	+18.310%	1,476	7,441	-65.476%
2026-06-23	0.6900	0.7100	0.6800	0.7100	+5.970%	1,628	6,540	-59.155%
2026-06-22	0.6700	0.7200	0.5000	0.6700	+1.515%	492	4,988	-56.716%
2026-06-18	0.7000	0.7600	0.6600	0.6600	+6.452%	56	4,386	-56.061%
2026-06-17	0.6100	0.6500	0.5900	0.6200	+1.639%	282	4,386	-53.226%
2026-06-16	0.6300	0.6300	0.6100	0.6100	-10.294%	2	4,386	-52.459%
2026-06-15	0.6000	0.6800	0.6000	0.6800	+25.926%	4	4,381	-57.353%
2026-06-12	0.7000	0.7000	0.5400	0.5400	-18.182%	40	4,381	-46.296%
2026-06-05	0.6800	0.6800	0.6600	0.6600	-15.385%	1,279	4,381	-56.061%
2026-06-03	0.7500	0.7800	0.7500	0.7800	+5.405%	13	4,263	-62.821%
2026-06-02	0.7400	0.7500	0.7100	0.7400	0.000%	30	4,260	-60.811%
2026-06-01	0.6500	0.7400	0.6500	0.7400	+10.448%	26	4,283	-60.811%
2026-05-29	0.6700	0.6700	0.6700	0.6700	+3.077%	1	4,270	-56.716%
2026-05-27	0.6500	0.6500	0.6500	0.6500	-4.412%	2	4,269	-55.385%
2026-05-26	0.6800	0.6800	0.6800	0.6800	-1.449%	1	4,271	-57.353%
2026-05-22	0.7200	0.7200	0.6900	0.6900	-5.479%	21	4,270	-57.971%
2026-05-21	0.7400	0.7400	0.7300	0.7300	+1.389%	10	4,270	-60.274%
2026-05-19	0.7200	0.7200	0.7200	0.7200	-7.692%	1	4,270	-59.722%
2026-05-18	0.7900	0.8600	0.7800	0.7800	-4.878%	111	4,259	-62.821%
2026-05-15	0.8000	0.8200	0.8000	0.8200	+6.494%	10	4,259	-64.634%
2026-05-14	0.7700	0.7700	0.7700	0.7700	-2.532%	11	4,173	-62.338%
2026-05-11	0.7700	0.7900	0.7700	0.7900	+9.722%	389	4,162	-63.291%
2026-05-08	0.7200	0.7200	0.7200	0.7200	0.000%	1	3,970	-59.722%
2026-05-07	0.7400	0.7400	0.7200	0.7200	-12.195%	22	3,970	-59.722%
2026-05-05	0.8000	0.8200	0.8000	0.8200	+9.333%	3	3,968	-64.634%
2026-04-30	0.7500	0.7500	0.7500	0.7500	-3.846%	10	3,967	-61.333%
2026-04-24	0.7600	0.7800	0.7600	0.7800	-9.302%	212	3,962	-62.821%
2026-04-23	0.8300	0.8600	0.8300	0.8600	+7.500%	117	3,909	-66.279%
2026-04-22	0.8000	0.8000	0.8000	0.8000	+15.942%	1	3,872	-63.750%
2026-04-21	0.7400	0.7400	0.6900	0.6900	-4.167%	22	3,870	-57.971%
2026-04-20	0.7000	0.7200	0.7000	0.7200	-5.263%	10	3,870	-59.722%
2026-04-15	0.7600	0.7600	0.7600	0.7600	-3.797%	1	3,870	-61.842%
2026-04-14	0.7900	0.7900	0.7700	0.7900	-7.059%	90	3,869	-63.291%
2026-04-10	0.8300	0.8800	0.8300	0.8500	+7.595%	2,002	3,881	-65.882%
2026-04-09	0.7700	0.8100	0.7700	0.7900	0.000%	20	2,329	-63.291%
2026-04-08	0.8200	0.8200	0.7900	0.7900	+8.219%	21	2,319	-63.291%
2026-04-02	0.7400	0.7400	0.7300	0.7300	-2.667%	2	2,318	-60.274%
2026-04-01	0.7500	0.7500	0.7500	0.7500	-3.846%	2	2,318	-61.333%
2026-03-31	0.7600	0.8600	0.7600	0.7800	0.000%	10	2,318	-62.821%
2026-03-30	0.7800	0.7800	0.7800	0.7800	-1.266%	10	2,317	-62.821%
2026-03-27	0.7900	0.7900	0.7900	0.7900	-14.130%	1	2,312	-63.291%
2026-03-24	0.9200	0.9200	0.9200	0.9200	0.000%	18	2,311	-68.478%
2026-03-16	0.9200	0.9200	0.9200	0.9200	+10.843%	5	2,311	-68.478%
2026-03-12	0.8300	0.8300	0.8300	0.8300	-12.632%	25	2,311	-65.060%
2026-03-06	0.9500	0.9500	0.9500	0.9500	+1.064%	10	2,311	-69.474%
2026-03-05	0.9400	0.9400	0.9400	0.9400	-1.053%	20	2,301	-69.149%
2026-03-03	0.9500	0.9500	0.9500	0.9500	+14.458%	10	2,301	-69.474%
2026-02-23	0.8300	0.8300	0.8300	0.8300	-1.190%	1	2,291	-65.060%
2026-02-20	0.8500	0.8500	0.8400	0.8400	+5.000%	280	2,292	-65.476%
2026-02-17	0.7500	0.8000	0.7500	0.8000	+3.896%	11	2,012	-63.750%
2026-02-11	0.7700	0.7700	0.7700	0.7700	-2.532%	20	2,004	-62.338%
2026-02-09	0.7900	0.7900	0.7900	0.7900	0.000%	15	1,984	-63.291%
2026-02-06	0.7900	0.7900	0.7900	0.7900	-16.842%	10	1,984	-63.291%
2026-02-03	0.9500	0.9500	0.9500	0.9500	+5.556%	4	1,984	-69.474%
2026-01-29	0.9000	0.9000	0.9000	0.9000	+12.500%	50	1,980	-67.778%
2026-01-27	0.7500	0.8000	0.7500	0.8000	-13.043%	27	1,930	-63.750%
2026-01-22	0.9800	0.9800	0.9200	0.9200	-8.000%	57	1,932	-68.478%
2026-01-15	1.0000	1.0300	1.0000	1.0000	-12.281%	80	1,932	-71.000%
2026-01-09	1.1100	1.1400	1.1000	1.1400	+3.636%	207	1,852	-74.561%
2026-01-08	1.1000	1.1000	1.1000	1.1000	0.000%	2	1,660	-73.636%
2026-01-06	1.1000	1.1000	1.1000	1.1000	-4.348%	15	1,658	-73.636%
2026-01-02	1.1300	1.1500	1.1300	1.1500	-4.959%	20	1,658	-74.783%
2025-12-30	1.1800	1.2100	1.1700	1.2100	+21.000%	25	1,653	-76.033%
2025-12-26	1.2200	1.2200	1.0000	1.0000	-18.033%	47	1,628	-71.000%
2025-12-24	1.2200	1.2200	1.2200	1.2200	-1.613%	40	1,578	-76.230%
2025-12-19	1.2100	1.2400	1.2100	1.2400	+2.479%	137	1,578	-76.613%
2025-12-18	1.2600	1.2700	1.2100	1.2100	0.000%	85	1,441	-76.033%
2025-12-10	1.2600	1.2600	1.1900	1.2100	-0.820%	243	1,356	-76.033%
2025-12-09	1.2200	1.2200	1.2200	1.2200	+10.909%	20	1,133	-76.230%
2025-12-04	1.2100	1.2100	1.1000	1.1000	0.000%	1,133	1,133	-73.636%