PFE270617P00023000
PFE Jun 17 2027 23.00 Put
optionOPRA
EODOct 5, 2026
0.69USD+1.471%(+0.01)1Vol13,790OI
PFE270617P00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +1.471% | 1 | 13,789 | 0.000% |
| 2026-10-02 | 0.7000 | 0.7100 | 0.6800 | 0.6800 | +33.333% | 258 | 13,641 | +1.471% |
| 2026-10-01 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +2.000% | 20 | 13,641 | +35.294% |
| 2026-09-29 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 40 | 13,641 | +38.000% |
| 2026-09-28 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | -7.143% | 28 | 13,641 | +32.692% |
| 2026-09-25 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | -1.754% | 7 | 13,641 | +23.214% |
| 2026-09-24 | 0.5200 | 0.5700 | 0.5200 | 0.5700 | -9.524% | 15 | 13,652 | +21.053% |
| 2026-09-23 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +12.500% | 2 | 13,654 | +9.524% |
| 2026-09-22 | 0.6300 | 0.6400 | 0.5600 | 0.5600 | -16.418% | 12 | 13,651 | +23.214% |
| 2026-09-21 | 0.6800 | 0.7000 | 0.6700 | 0.6700 | -9.459% | 22 | 13,650 | +2.985% |
| 2026-09-18 | 0.7300 | 0.7500 | 0.7300 | 0.7400 | +1.370% | 26 | 13,643 | -6.757% |
| 2026-09-17 | 0.7200 | 0.7400 | 0.7100 | 0.7300 | -5.195% | 16 | 13,627 | -5.479% |
| 2026-09-16 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | -4.938% | 34 | 13,623 | -10.390% |
| 2026-09-15 | 0.7800 | 0.8100 | 0.7800 | 0.8100 | +8.000% | 11 | 13,623 | -14.815% |
| 2026-09-11 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | -7.407% | 23 | 13,622 | -8.000% |
| 2026-09-10 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +8.000% | 78 | 13,551 | -14.815% |
| 2026-09-09 | 0.7500 | 0.7500 | 0.7400 | 0.7500 | -1.316% | 7 | 13,558 | -8.000% |
| 2026-09-08 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +15.152% | 20 | 13,558 | -9.211% |
| 2026-09-04 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | +1.538% | 86 | 13,553 | +4.545% |
| 2026-09-03 | 0.6500 | 0.6500 | 0.6200 | 0.6500 | +10.169% | 38 | 13,543 | +6.154% |
| 2026-09-02 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | -10.606% | 3 | 13,544 | +16.949% |
| 2026-09-01 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +1.538% | 1 | 13,545 | +4.545% |
| 2026-08-31 | 0.7400 | 0.7600 | 0.6500 | 0.6500 | -15.584% | 26 | 13,549 | +6.154% |
| 2026-08-27 | 0.7700 | 0.7700 | 0.7500 | 0.7700 | +6.944% | 97 | 13,483 | -10.390% |
| 2026-08-26 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.000% | 2 | 13,481 | -4.167% |
| 2026-08-25 | 0.7500 | 0.7500 | 0.7000 | 0.7200 | -4.000% | 27 | 13,466 | -4.167% |
| 2026-08-24 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +2.740% | 12 | 13,466 | -8.000% |
| 2026-08-21 | 0.7500 | 0.7500 | 0.7100 | 0.7300 | -1.351% | 18 | 13,466 | -5.479% |
| 2026-08-20 | 0.7200 | 0.7400 | 0.6900 | 0.7400 | +4.225% | 19 | 13,466 | -6.757% |
| 2026-08-19 | 0.7200 | 0.7800 | 0.6700 | 0.7100 | -14.458% | 52 | 13,462 | -2.817% |
| 2026-08-18 | 0.8500 | 0.8500 | 0.8100 | 0.8300 | -8.791% | 2,121 | 11,398 | -16.867% |
| 2026-08-17 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +3.409% | 1 | 11,398 | -24.176% |
| 2026-08-14 | 0.9300 | 0.9300 | 0.8800 | 0.8800 | -2.222% | 265 | 11,250 | -21.591% |
| 2026-08-13 | 0.9500 | 0.9500 | 0.8800 | 0.9000 | -10.891% | 216 | 11,112 | -23.333% |
| 2026-08-12 | 1.0000 | 1.0500 | 1.0000 | 1.0100 | +5.208% | 51 | 11,121 | -31.683% |
| 2026-08-11 | 0.8900 | 0.9600 | 0.8800 | 0.9600 | +9.091% | 29 | 11,100 | -28.125% |
| 2026-08-10 | 0.9500 | 0.9800 | 0.8300 | 0.8800 | -7.368% | 136 | 11,071 | -21.591% |
| 2026-08-07 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | -12.844% | 33 | 11,083 | -27.368% |
| 2026-08-06 | 1.1000 | 1.1200 | 1.0900 | 1.0900 | -13.492% | 24 | 11,081 | -36.697% |
| 2026-08-05 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | -3.077% | 270 | 10,929 | -45.238% |
| 2026-08-04 | 1.4000 | 1.4600 | 1.2500 | 1.3000 | -6.475% | 111 | 10,906 | -46.923% |
| 2026-08-03 | 1.3500 | 1.4100 | 1.3200 | 1.3900 | -0.714% | 200 | 10,729 | -50.360% |
| 2026-07-31 | 1.5000 | 1.5000 | 1.4000 | 1.4000 | -2.778% | 162 | 10,583 | -50.714% |
| 2026-07-30 | 1.5100 | 1.5500 | 1.4400 | 1.4400 | +5.882% | 94 | 10,539 | -52.083% |
| 2026-07-29 | 1.2700 | 1.3600 | 1.2700 | 1.3600 | -0.730% | 99 | 10,450 | -49.265% |
| 2026-07-28 | 1.3800 | 1.3800 | 1.2800 | 1.3700 | -6.803% | 660 | 9,951 | -49.635% |
| 2026-07-27 | 1.4500 | 1.4800 | 1.4300 | 1.4700 | -5.161% | 183 | 9,982 | -53.061% |
| 2026-07-24 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -0.641% | 1 | 9,983 | -55.484% |
| 2026-07-23 | 1.5300 | 1.5700 | 1.5300 | 1.5600 | +1.299% | 42 | 9,961 | -55.769% |
| 2026-07-22 | 1.4700 | 1.5700 | 1.4700 | 1.5400 | -5.521% | 687 | 9,613 | -55.195% |
| 2026-07-21 | 1.6100 | 1.6400 | 1.6000 | 1.6300 | +1.875% | 60 | 9,627 | -57.669% |
| 2026-07-20 | 1.6000 | 1.6300 | 1.5500 | 1.6000 | +3.896% | 11 | 9,627 | -56.875% |
| 2026-07-17 | 1.4400 | 1.5400 | 1.4400 | 1.5400 | -9.412% | 402 | 9,229 | -55.195% |
| 2026-07-15 | 1.6700 | 1.7400 | 1.6700 | 1.7000 | -8.108% | 325 | 8,929 | -59.412% |
| 2026-07-14 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +7.558% | 1,420 | 8,909 | -62.703% |
| 2026-07-13 | 1.7300 | 1.7500 | 1.7200 | 1.7200 | -6.011% | 24 | 8,907 | -59.884% |
| 2026-07-10 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | -3.684% | 3 | 8,904 | -62.295% |
| 2026-07-08 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | -3.061% | 12 | 8,902 | -63.684% |
| 2026-07-07 | 1.8800 | 1.9600 | 1.8800 | 1.9600 | -6.220% | 43 | 8,900 | -64.796% |
| 2026-07-06 | 1.9900 | 2.1000 | 1.9900 | 2.0900 | +16.111% | 61 | 8,868 | -66.986% |
| 2026-07-02 | 1.7300 | 1.8000 | 1.7300 | 1.8000 | -10.448% | 242 | 8,635 | -61.667% |
| 2026-07-01 | 2.0000 | 2.0100 | 1.9900 | 2.0100 | +9.239% | 26 | 8,614 | -65.672% |
| 2026-06-30 | 1.9200 | 1.9200 | 1.8400 | 1.8400 | -0.541% | 101 | 8,614 | -62.500% |
| 2026-06-29 | 1.8000 | 1.8800 | 1.8000 | 1.8500 | -3.141% | 176 | 8,614 | -62.703% |
| 2026-06-26 | 1.9500 | 1.9500 | 1.9000 | 1.9100 | -10.748% | 599 | 8,574 | -63.874% |
| 2026-06-25 | 1.9000 | 2.1400 | 1.8500 | 2.1400 | +13.830% | 251 | 8,427 | -67.757% |
| 2026-06-24 | 1.7000 | 1.9700 | 1.6900 | 1.8800 | +15.337% | 107 | 8,433 | -63.298% |
| 2026-06-23 | 1.5900 | 1.6300 | 1.5900 | 1.6300 | +5.161% | 75 | 8,368 | -57.669% |
| 2026-06-22 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | +10.714% | 127 | 8,268 | -55.484% |
| 2026-06-18 | 1.5500 | 1.7000 | 1.4000 | 1.4000 | 0.000% | 23 | 8,271 | -50.714% |
| 2026-06-17 | 1.3100 | 1.4000 | 1.3100 | 1.4000 | +3.704% | 17 | 8,271 | -50.714% |
| 2026-06-16 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -1.460% | 1 | 8,271 | -48.889% |
| 2026-06-15 | 1.3200 | 1.3800 | 1.3200 | 1.3700 | +4.580% | 34 | 8,238 | -49.635% |
| 2026-06-12 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -3.676% | 5 | 8,243 | -47.328% |
| 2026-06-11 | 1.3400 | 1.3900 | 1.2900 | 1.3600 | -7.483% | 4,998 | 3,989 | -49.265% |
| 2026-06-09 | 1.5300 | 1.5300 | 1.4700 | 1.4700 | -2.649% | 566 | 3,769 | -53.061% |
| 2026-06-08 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +3.425% | 5 | 3,769 | -54.305% |
| 2026-06-05 | 1.4400 | 1.4600 | 1.4100 | 1.4600 | -6.410% | 336 | 3,547 | -52.740% |
| 2026-06-04 | 1.5000 | 1.6000 | 1.5000 | 1.5600 | -6.024% | 818 | 3,472 | -55.769% |
| 2026-06-03 | 1.6200 | 1.6600 | 1.6000 | 1.6600 | +4.403% | 336 | 3,505 | -58.434% |
| 2026-06-02 | 1.6200 | 1.6500 | 1.5900 | 1.5900 | +1.923% | 148 | 3,498 | -56.604% |
| 2026-06-01 | 1.5500 | 1.5600 | 1.4700 | 1.5600 | +7.586% | 106 | 3,493 | -55.769% |
| 2026-05-29 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +1.399% | 150 | 3,493 | -52.414% |
| 2026-05-28 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -2.721% | 1 | 3,493 | -51.748% |
| 2026-05-27 | 1.3500 | 1.4700 | 1.3500 | 1.4700 | -5.161% | 51 | 3,443 | -53.061% |
| 2026-05-26 | 1.5400 | 1.5500 | 1.5300 | 1.5500 | +5.442% | 101 | 3,441 | -55.484% |
| 2026-05-22 | 1.4600 | 1.5800 | 1.4600 | 1.4700 | -2.649% | 56 | 3,418 | -53.061% |
| 2026-05-21 | 1.5900 | 1.5900 | 1.5100 | 1.5100 | -3.205% | 7 | 3,411 | -54.305% |
| 2026-05-19 | 1.5000 | 1.5800 | 1.4800 | 1.5600 | -7.692% | 463 | 3,366 | -55.769% |
| 2026-05-18 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -0.588% | 2 | 3,364 | -59.172% |
| 2026-05-15 | 1.6300 | 1.7000 | 1.6200 | 1.7000 | +5.590% | 302 | 3,362 | -59.412% |
| 2026-05-14 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +2.548% | 20 | 3,342 | -57.143% |
| 2026-05-13 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -4.848% | 200 | 3,142 | -56.051% |
| 2026-05-11 | 1.5900 | 1.7200 | 1.5900 | 1.6500 | +3.125% | 110 | 3,132 | -58.182% |
| 2026-05-08 | 1.5300 | 1.6000 | 1.5200 | 1.6000 | +1.266% | 290 | 2,935 | -56.875% |
| 2026-05-05 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | +1.282% | 202 | 2,735 | -56.329% |
| 2026-05-04 | 1.6400 | 1.6400 | 1.5500 | 1.5600 | 0.000% | 1,380 | 1,439 | -55.769% |
| 2026-04-30 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 0.000% | 161 | 1,278 | -55.769% |
| 2026-04-28 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +2.632% | 2 | 1,277 | -55.769% |
| 2026-04-27 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -5.000% | 1 | 1,277 | -54.605% |
| 2026-04-22 | 1.4500 | 1.6000 | 1.4500 | 1.6000 | +15.942% | 16 | 1,279 | -56.875% |
| 2026-04-20 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -12.102% | 1 | 1,278 | -50.000% |
| 2026-04-14 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -2.484% | 1 | 1,277 | -56.051% |
| 2026-04-13 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +0.625% | 10 | 1,267 | -57.143% |
| 2026-04-10 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -3.614% | 1 | 1,267 | -56.875% |
| 2026-04-07 | 1.2400 | 1.6600 | 1.2400 | 1.6600 | +20.290% | 2 | 1,266 | -58.434% |
| 2026-04-02 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | -8.000% | 5 | 1,263 | -50.000% |
| 2026-04-01 | 1.4600 | 1.5000 | 1.4500 | 1.5000 | -0.662% | 167 | 1,263 | -54.000% |
| 2026-03-31 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -3.822% | 1 | 1,118 | -54.305% |
| 2026-03-30 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | -1.875% | 4 | 1,118 | -56.051% |
| 2026-03-27 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -4.762% | 2 | 1,115 | -56.875% |
| 2026-03-24 | 1.7300 | 1.7300 | 1.6800 | 1.6800 | +1.818% | 12 | 1,113 | -58.929% |
| 2026-03-20 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | -7.303% | 13 | 1,101 | -58.182% |
| 2026-03-16 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | +4.706% | 99 | 1,088 | -61.236% |
| 2026-03-12 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | +4.938% | 17 | 989 | -59.412% |
| 2026-03-11 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -11.957% | 10 | 979 | -57.407% |
| 2026-03-09 | 1.7300 | 1.8800 | 1.7300 | 1.8400 | +8.235% | 79 | 989 | -62.500% |
| 2026-03-04 | 1.6500 | 1.7300 | 1.6500 | 1.7000 | +41.667% | 263 | 968 | -59.412% |
| 2026-02-12 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -18.919% | 3 | 717 | -42.500% |
| 2026-02-10 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | -4.516% | 5 | 717 | -53.378% |
| 2026-02-09 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +5.442% | 15 | 722 | -55.484% |
| 2026-02-06 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -4.545% | 10 | 707 | -53.061% |
| 2026-02-05 | 1.4500 | 1.5400 | 1.4500 | 1.5400 | -6.667% | 2 | 697 | -55.195% |
| 2026-02-03 | 1.8000 | 1.8500 | 1.6500 | 1.6500 | -1.198% | 111 | 697 | -58.182% |
| 2026-02-02 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -5.114% | 1 | 590 | -58.683% |
| 2026-01-30 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +4.762% | 1 | 591 | -60.795% |
| 2026-01-29 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -4.000% | 2 | 590 | -58.929% |
| 2026-01-28 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +15.894% | 10 | 588 | -60.571% |
| 2026-01-27 | 1.5600 | 1.5600 | 1.5100 | 1.5100 | -17.486% | 3 | 578 | -54.305% |
| 2026-01-23 | 1.8600 | 1.8600 | 1.8300 | 1.8300 | +5.780% | 3 | 575 | -62.295% |
| 2026-01-22 | 1.4000 | 1.7300 | 1.4000 | 1.7300 | -8.947% | 21 | 574 | -60.116% |
| 2026-01-21 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | +4.972% | 129 | 553 | -63.684% |
| 2026-01-20 | 2.1400 | 2.1400 | 1.8100 | 1.8100 | -9.500% | 50 | 452 | -61.878% |
| 2026-01-15 | 1.9300 | 2.0000 | 1.9300 | 2.0000 | -4.762% | 6 | 422 | -65.500% |
| 2026-01-14 | 2.1900 | 2.1900 | 2.1000 | 2.1000 | -4.545% | 12 | 428 | -67.143% |
| 2026-01-13 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -0.901% | 1 | 420 | -68.636% |
| 2026-01-07 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +5.714% | 4 | 419 | -68.919% |
| 2026-01-06 | 2.1200 | 2.1200 | 2.0400 | 2.1000 | -5.405% | 109 | 415 | -67.143% |
| 2026-01-05 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -3.896% | 1 | 321 | -68.919% |
| 2026-01-02 | 2.2100 | 2.3100 | 2.2100 | 2.3100 | -1.282% | 2 | 321 | -70.130% |
| 2025-12-31 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +4.000% | 100 | 420 | -70.513% |
| 2025-12-30 | 2.2700 | 2.3000 | 2.2500 | 2.2500 | -4.255% | 50 | 420 | -69.333% |
| 2025-12-29 | 2.2200 | 2.3500 | 2.2200 | 2.3500 | -0.424% | 110 | 371 | -70.638% |
| 2025-12-23 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -1.667% | 1 | 261 | -70.763% |
| 2025-12-19 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +4.348% | 10 | 260 | -71.250% |
| 2025-12-17 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -8.367% | 19 | 250 | -70.000% |
| 2025-12-16 | 2.2000 | 2.5100 | 2.2000 | 2.5100 | +26.768% | 206 | 231 | -72.510% |
| 2025-12-15 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -4.808% | 5 | 25 | -65.152% |
| 2025-12-11 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 0.000% | 20 | 20 | -66.827% |