Dark

PFE20270617P23
PFE Jun 17 2027 23.00 Put (PFE270617P00023000)
option OPRA

EOD

Aug 20, 2026

0.7400+4.225%(+0.0300)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.7200	0.7400	0.6900	0.7400	+4.225%	19	13,466	0.000%
2026-08-19	0.7200	0.7800	0.6700	0.7100	-14.458%	52	13,466	+4.225%
2026-08-18	0.8500	0.8500	0.8100	0.8300	-8.791%	2,121	13,462	-10.843%
2026-08-17	0.9100	0.9100	0.9100	0.9100	+3.409%	1	11,398	-18.681%
2026-08-14	0.9300	0.9300	0.8800	0.8800	-2.222%	265	11,398	-15.909%
2026-08-13	0.9500	0.9500	0.8800	0.9000	-10.891%	216	11,250	-17.778%
2026-08-12	1.0000	1.0500	1.0000	1.0100	+5.208%	51	11,112	-26.733%
2026-08-11	0.8900	0.9600	0.8800	0.9600	+9.091%	29	11,121	-22.917%
2026-08-10	0.9500	0.9800	0.8300	0.8800	-7.368%	136	11,100	-15.909%
2026-08-07	1.0000	1.0000	0.9500	0.9500	-12.844%	33	11,071	-22.105%
2026-08-06	1.1000	1.1200	1.0900	1.0900	-13.492%	24	11,083	-32.110%
2026-08-05	1.2500	1.2600	1.2500	1.2600	-3.077%	270	11,081	-41.270%
2026-08-04	1.4000	1.4600	1.2500	1.3000	-6.475%	111	10,929	-43.077%
2026-08-03	1.3500	1.4100	1.3200	1.3900	-0.714%	200	10,906	-46.763%
2026-07-31	1.5000	1.5000	1.4000	1.4000	-2.778%	162	10,729	-47.143%
2026-07-30	1.5100	1.5500	1.4400	1.4400	+5.882%	94	10,583	-48.611%
2026-07-29	1.2700	1.3600	1.2700	1.3600	-0.730%	99	10,539	-45.588%
2026-07-28	1.3800	1.3800	1.2800	1.3700	-6.803%	660	10,450	-45.985%
2026-07-27	1.4500	1.4800	1.4300	1.4700	-5.161%	183	9,951	-49.660%
2026-07-24	1.5500	1.5500	1.5500	1.5500	-0.641%	1	9,982	-52.258%
2026-07-23	1.5300	1.5700	1.5300	1.5600	+1.299%	42	9,983	-52.564%
2026-07-22	1.4700	1.5700	1.4700	1.5400	-5.521%	687	9,961	-51.948%
2026-07-21	1.6100	1.6400	1.6000	1.6300	+1.875%	60	9,613	-54.601%
2026-07-20	1.6000	1.6300	1.5500	1.6000	+3.896%	11	9,627	-53.750%
2026-07-17	1.4400	1.5400	1.4400	1.5400	-9.412%	402	9,627	-51.948%
2026-07-15	1.6700	1.7400	1.6700	1.7000	-8.108%	325	9,229	-56.471%
2026-07-14	1.8500	1.8500	1.8500	1.8500	+7.558%	1,420	8,929	-60.000%
2026-07-13	1.7300	1.7500	1.7200	1.7200	-6.011%	24	8,909	-56.977%
2026-07-10	1.8400	1.8400	1.8300	1.8300	-3.684%	3	8,907	-59.563%
2026-07-08	1.9200	1.9200	1.9000	1.9000	-3.061%	12	8,904	-61.053%
2026-07-07	1.8800	1.9600	1.8800	1.9600	-6.220%	43	8,902	-62.245%
2026-07-06	1.9900	2.1000	1.9900	2.0900	+16.111%	61	8,900	-64.593%
2026-07-02	1.7300	1.8000	1.7300	1.8000	-10.448%	242	8,635	-58.889%
2026-07-01	2.0000	2.0100	1.9900	2.0100	+9.239%	26	8,635	-63.184%
2026-06-30	1.9200	1.9200	1.8400	1.8400	-0.541%	101	8,614	-59.783%
2026-06-29	1.8000	1.8800	1.8000	1.8500	-3.141%	176	8,614	-60.000%
2026-06-26	1.9500	1.9500	1.9000	1.9100	-10.748%	599	8,614	-61.257%
2026-06-25	1.9000	2.1400	1.8500	2.1400	+13.830%	251	8,574	-65.421%
2026-06-24	1.7000	1.9700	1.6900	1.8800	+15.337%	107	8,427	-60.638%
2026-06-23	1.5900	1.6300	1.5900	1.6300	+5.161%	75	8,433	-54.601%
2026-06-22	1.6000	1.6000	1.5500	1.5500	+10.714%	127	8,368	-52.258%
2026-06-18	1.5500	1.7000	1.4000	1.4000	0.000%	23	8,271	-47.143%
2026-06-17	1.3100	1.4000	1.3100	1.4000	+3.704%	17	8,271	-47.143%
2026-06-16	1.3500	1.3500	1.3500	1.3500	-1.460%	1	8,271	-45.185%
2026-06-15	1.3200	1.3800	1.3200	1.3700	+4.580%	34	8,243	-45.985%
2026-06-12	1.3100	1.3100	1.3100	1.3100	-3.676%	5	8,243	-43.511%
2026-06-11	1.3400	1.3900	1.2900	1.3600	-7.483%	4,998	8,243	-45.588%
2026-06-09	1.5300	1.5300	1.4700	1.4700	-2.649%	566	4,331	-49.660%
2026-06-08	1.5100	1.5100	1.5100	1.5100	+3.425%	5	3,769	-50.993%
2026-06-05	1.4400	1.4600	1.4100	1.4600	-6.410%	336	3,769	-49.315%
2026-06-04	1.5000	1.6000	1.5000	1.5600	-6.024%	818	3,547	-52.564%
2026-06-03	1.6200	1.6600	1.6000	1.6600	+4.403%	336	3,472	-55.422%
2026-06-02	1.6200	1.6500	1.5900	1.5900	+1.923%	148	3,505	-53.459%
2026-06-01	1.5500	1.5600	1.4700	1.5600	+7.586%	106	3,498	-52.564%
2026-05-29	1.4500	1.4500	1.4500	1.4500	+1.399%	150	3,493	-48.966%
2026-05-28	1.4300	1.4300	1.4300	1.4300	-2.721%	1	3,493	-48.252%
2026-05-27	1.3500	1.4700	1.3500	1.4700	-5.161%	51	3,493	-49.660%
2026-05-26	1.5400	1.5500	1.5300	1.5500	+5.442%	101	3,443	-52.258%
2026-05-22	1.4600	1.5800	1.4600	1.4700	-2.649%	56	3,441	-49.660%
2026-05-21	1.5900	1.5900	1.5100	1.5100	-3.205%	7	3,418	-50.993%
2026-05-19	1.5000	1.5800	1.4800	1.5600	-7.692%	463	3,418	-52.564%
2026-05-18	1.6900	1.6900	1.6900	1.6900	-0.588%	2	3,366	-56.213%
2026-05-15	1.6300	1.7000	1.6200	1.7000	+5.590%	302	3,366	-56.471%
2026-05-14	1.6100	1.6100	1.6100	1.6100	+2.548%	20	3,362	-54.037%
2026-05-13	1.5700	1.5700	1.5700	1.5700	-4.848%	200	3,142	-52.866%
2026-05-11	1.5900	1.7200	1.5900	1.6500	+3.125%	110	3,142	-55.152%
2026-05-08	1.5300	1.6000	1.5200	1.6000	+1.266%	290	3,132	-53.750%
2026-05-05	1.6000	1.6000	1.5800	1.5800	+1.282%	202	2,935	-53.165%
2026-05-04	1.6400	1.6400	1.5500	1.5600	0.000%	1,380	2,735	-52.564%
2026-04-30	1.5600	1.5600	1.5600	1.5600	0.000%	161	1,439	-52.564%
2026-04-28	1.5600	1.5600	1.5600	1.5600	+2.632%	2	1,278	-52.564%
2026-04-27	1.5200	1.5200	1.5200	1.5200	-5.000%	1	1,277	-51.316%
2026-04-22	1.4500	1.6000	1.4500	1.6000	+15.942%	16	1,277	-53.750%
2026-04-20	1.3800	1.3800	1.3800	1.3800	-12.102%	1	1,279	-46.377%
2026-04-14	1.5700	1.5700	1.5700	1.5700	-2.484%	1	1,278	-52.866%
2026-04-13	1.6100	1.6100	1.6100	1.6100	+0.625%	10	1,277	-54.037%
2026-04-10	1.6000	1.6000	1.6000	1.6000	-3.614%	1	1,267	-53.750%
2026-04-07	1.2400	1.6600	1.2400	1.6600	+20.290%	2	1,266	-55.422%
2026-04-02	1.3600	1.3800	1.3500	1.3800	-8.000%	5	1,263	-46.377%
2026-04-01	1.4600	1.5000	1.4500	1.5000	-0.662%	167	1,263	-50.667%
2026-03-31	1.5100	1.5100	1.5100	1.5100	-3.822%	1	1,118	-50.993%
2026-03-30	1.5900	1.5900	1.5700	1.5700	-1.875%	4	1,118	-52.866%
2026-03-27	1.6000	1.6000	1.6000	1.6000	-4.762%	2	1,115	-53.750%
2026-03-24	1.7300	1.7300	1.6800	1.6800	+1.818%	12	1,113	-55.952%
2026-03-20	1.6400	1.6500	1.6400	1.6500	-7.303%	13	1,101	-55.152%
2026-03-16	1.7700	1.7800	1.7700	1.7800	+4.706%	99	1,088	-58.427%
2026-03-12	1.7000	1.7100	1.7000	1.7000	+4.938%	17	989	-56.471%
2026-03-11	1.6200	1.6200	1.6200	1.6200	-11.957%	10	979	-54.321%
2026-03-09	1.7300	1.8800	1.7300	1.8400	+8.235%	79	989	-59.783%
2026-03-04	1.6500	1.7300	1.6500	1.7000	+41.667%	263	968	-56.471%
2026-02-12	1.2000	1.2000	1.2000	1.2000	-18.919%	3	717	-38.333%
2026-02-10	1.4500	1.4800	1.4500	1.4800	-4.516%	5	717	-50.000%
2026-02-09	1.5500	1.5500	1.5500	1.5500	+5.442%	15	722	-52.258%
2026-02-06	1.4700	1.4700	1.4700	1.4700	-4.545%	10	707	-49.660%
2026-02-05	1.4500	1.5400	1.4500	1.5400	-6.667%	2	697	-51.948%
2026-02-03	1.8000	1.8500	1.6500	1.6500	-1.198%	111	697	-55.152%
2026-02-02	1.6700	1.6700	1.6700	1.6700	-5.114%	1	590	-55.689%
2026-01-30	1.7600	1.7600	1.7600	1.7600	+4.762%	1	591	-57.955%
2026-01-29	1.6800	1.6800	1.6800	1.6800	-4.000%	2	590	-55.952%
2026-01-28	1.7500	1.7500	1.7500	1.7500	+15.894%	10	588	-57.714%
2026-01-27	1.5600	1.5600	1.5100	1.5100	-17.486%	3	578	-50.993%
2026-01-23	1.8600	1.8600	1.8300	1.8300	+5.780%	3	575	-59.563%
2026-01-22	1.4000	1.7300	1.4000	1.7300	-8.947%	21	574	-57.225%
2026-01-21	1.9500	1.9500	1.9000	1.9000	+4.972%	129	553	-61.053%
2026-01-20	2.1400	2.1400	1.8100	1.8100	-9.500%	50	452	-59.116%
2026-01-15	1.9300	2.0000	1.9300	2.0000	-4.762%	6	422	-63.000%
2026-01-14	2.1900	2.1900	2.1000	2.1000	-4.545%	12	428	-64.762%
2026-01-13	2.2000	2.2000	2.2000	2.2000	-0.901%	1	420	-66.364%
2026-01-07	2.2200	2.2200	2.2200	2.2200	+5.714%	4	419	-66.667%
2026-01-06	2.1200	2.1200	2.0400	2.1000	-5.405%	109	415	-64.762%
2026-01-05	2.2200	2.2200	2.2200	2.2200	-3.896%	1	321	-66.667%
2026-01-02	2.2100	2.3100	2.2100	2.3100	-1.282%	2	321	-67.965%
2025-12-31	2.3400	2.3400	2.3400	2.3400	+4.000%	100	420	-68.376%
2025-12-30	2.2700	2.3000	2.2500	2.2500	-4.255%	50	420	-67.111%
2025-12-29	2.2200	2.3500	2.2200	2.3500	-0.424%	110	371	-68.511%
2025-12-23	2.3600	2.3600	2.3600	2.3600	-1.667%	1	261	-68.644%
2025-12-19	2.4000	2.4000	2.4000	2.4000	+4.348%	10	260	-69.167%
2025-12-17	2.3000	2.3000	2.3000	2.3000	-8.367%	19	250	-67.826%
2025-12-16	2.2000	2.5100	2.2000	2.5100	+26.768%	206	231	-70.518%
2025-12-15	1.9800	1.9800	1.9800	1.9800	-4.808%	5	25	-62.626%
2025-12-11	2.0800	2.0800	2.0800	2.0800	0.000%	20	20	-64.423%