Dark

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

EOD

Jul 7, 2026

1.96-6.220%(-0.13)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	1.8800	1.9600	1.8800	1.9600	-6.220%	43	8,902	0.000%
2026-07-06	1.9900	2.1000	1.9900	2.0900	+16.111%	61	8,900	-6.220%
2026-07-02	1.7300	1.8000	1.7300	1.8000	-10.448%	242	8,635	+8.889%
2026-07-01	2.0000	2.0100	1.9900	2.0100	+9.239%	26	8,635	-2.488%
2026-06-30	1.9200	1.9200	1.8400	1.8400	-0.541%	101	8,614	+6.522%
2026-06-29	1.8000	1.8800	1.8000	1.8500	-3.141%	176	8,614	+5.946%
2026-06-26	1.9500	1.9500	1.9000	1.9100	-10.748%	599	8,614	+2.618%
2026-06-25	1.9000	2.1400	1.8500	2.1400	+13.830%	251	8,574	-8.411%
2026-06-24	1.7000	1.9700	1.6900	1.8800	+15.337%	107	8,427	+4.255%
2026-06-23	1.5900	1.6300	1.5900	1.6300	+5.161%	75	8,433	+20.245%
2026-06-22	1.6000	1.6000	1.5500	1.5500	+10.714%	127	8,368	+26.452%
2026-06-18	1.5500	1.7000	1.4000	1.4000	0.000%	23	8,271	+40.000%
2026-06-17	1.3100	1.4000	1.3100	1.4000	+3.704%	17	8,271	+40.000%
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	+43.066%
2026-06-12	1.3100	1.3100	1.3100	1.3100	-3.676%	5	8,243	+49.618%
2026-06-11	1.3400	1.3900	1.2900	1.3600	-7.483%	4,998	8,243	+44.118%
2026-06-09	1.5300	1.5300	1.4700	1.4700	-2.649%	566	4,331	+33.333%
2026-06-08	1.5100	1.5100	1.5100	1.5100	+3.425%	5	3,769	+29.801%
2026-06-05	1.4400	1.4600	1.4100	1.4600	-6.410%	336	3,769	+34.247%
2026-06-04	1.5000	1.6000	1.5000	1.5600	-6.024%	818	3,547	+25.641%
2026-06-03	1.6200	1.6600	1.6000	1.6600	+4.403%	336	3,472	+18.072%
2026-06-02	1.6200	1.6500	1.5900	1.5900	+1.923%	148	3,505	+23.270%
2026-06-01	1.5500	1.5600	1.4700	1.5600	+7.586%	106	3,498	+25.641%
2026-05-29	1.4500	1.4500	1.4500	1.4500	+1.399%	150	3,493	+35.172%
2026-05-28	1.4300	1.4300	1.4300	1.4300	-2.721%	1	3,493	+37.063%
2026-05-27	1.3500	1.4700	1.3500	1.4700	-5.161%	51	3,493	+33.333%
2026-05-26	1.5400	1.5500	1.5300	1.5500	+5.442%	101	3,443	+26.452%
2026-05-22	1.4600	1.5800	1.4600	1.4700	-2.649%	56	3,441	+33.333%
2026-05-21	1.5900	1.5900	1.5100	1.5100	-3.205%	7	3,418	+29.801%
2026-05-19	1.5000	1.5800	1.4800	1.5600	-7.692%	463	3,418	+25.641%
2026-05-18	1.6900	1.6900	1.6900	1.6900	-0.588%	2	3,366	+15.976%
2026-05-15	1.6300	1.7000	1.6200	1.7000	+5.590%	302	3,366	+15.294%
2026-05-14	1.6100	1.6100	1.6100	1.6100	+2.548%	20	3,362	+21.739%
2026-05-13	1.5700	1.5700	1.5700	1.5700	-4.848%	200	3,142	+24.841%
2026-05-11	1.5900	1.7200	1.5900	1.6500	+3.125%	110	3,142	+18.788%
2026-05-08	1.5300	1.6000	1.5200	1.6000	+1.266%	290	3,132	+22.500%
2026-05-05	1.6000	1.6000	1.5800	1.5800	+1.282%	202	2,935	+24.051%
2026-05-04	1.6400	1.6400	1.5500	1.5600	0.000%	1,380	2,735	+25.641%
2026-04-30	1.5600	1.5600	1.5600	1.5600	0.000%	161	1,439	+25.641%
2026-04-28	1.5600	1.5600	1.5600	1.5600	+2.632%	2	1,278	+25.641%
2026-04-27	1.5200	1.5200	1.5200	1.5200	-5.000%	1	1,277	+28.947%
2026-04-22	1.4500	1.6000	1.4500	1.6000	+15.942%	16	1,277	+22.500%
2026-04-20	1.3800	1.3800	1.3800	1.3800	-12.102%	1	1,279	+42.029%
2026-04-14	1.5700	1.5700	1.5700	1.5700	-2.484%	1	1,278	+24.841%
2026-04-13	1.6100	1.6100	1.6100	1.6100	+0.625%	10	1,277	+21.739%
2026-04-10	1.6000	1.6000	1.6000	1.6000	-3.614%	1	1,267	+22.500%
2026-04-07	1.2400	1.6600	1.2400	1.6600	+20.290%	2	1,266	+18.072%
2026-04-02	1.3600	1.3800	1.3500	1.3800	-8.000%	5	1,263	+42.029%
2026-04-01	1.4600	1.5000	1.4500	1.5000	-0.662%	167	1,263	+30.667%
2026-03-31	1.5100	1.5100	1.5100	1.5100	-3.822%	1	1,118	+29.801%
2026-03-30	1.5900	1.5900	1.5700	1.5700	-1.875%	4	1,118	+24.841%
2026-03-27	1.6000	1.6000	1.6000	1.6000	-4.762%	2	1,115	+22.500%
2026-03-24	1.7300	1.7300	1.6800	1.6800	+1.818%	12	1,113	+16.667%
2026-03-20	1.6400	1.6500	1.6400	1.6500	-7.303%	13	1,101	+18.788%
2026-03-16	1.7700	1.7800	1.7700	1.7800	+4.706%	99	1,088	+10.112%
2026-03-12	1.7000	1.7100	1.7000	1.7000	+4.938%	17	989	+15.294%
2026-03-11	1.6200	1.6200	1.6200	1.6200	-11.957%	10	979	+20.988%
2026-03-09	1.7300	1.8800	1.7300	1.8400	+8.235%	79	989	+6.522%
2026-03-04	1.6500	1.7300	1.6500	1.7000	+41.667%	263	968	+15.294%
2026-02-12	1.2000	1.2000	1.2000	1.2000	-18.919%	3	717	+63.333%
2026-02-10	1.4500	1.4800	1.4500	1.4800	-4.516%	5	717	+32.432%
2026-02-09	1.5500	1.5500	1.5500	1.5500	+5.442%	15	722	+26.452%
2026-02-06	1.4700	1.4700	1.4700	1.4700	-4.545%	10	707	+33.333%
2026-02-05	1.4500	1.5400	1.4500	1.5400	-6.667%	2	697	+27.273%
2026-02-03	1.8000	1.8500	1.6500	1.6500	-1.198%	111	697	+18.788%
2026-02-02	1.6700	1.6700	1.6700	1.6700	-5.114%	1	590	+17.365%
2026-01-30	1.7600	1.7600	1.7600	1.7600	+4.762%	1	591	+11.364%
2026-01-29	1.6800	1.6800	1.6800	1.6800	-4.000%	2	590	+16.667%
2026-01-28	1.7500	1.7500	1.7500	1.7500	+15.894%	10	588	+12.000%
2026-01-27	1.5600	1.5600	1.5100	1.5100	-17.486%	3	578	+29.801%
2026-01-23	1.8600	1.8600	1.8300	1.8300	+5.780%	3	575	+7.104%
2026-01-22	1.4000	1.7300	1.4000	1.7300	-8.947%	21	574	+13.295%
2026-01-21	1.9500	1.9500	1.9000	1.9000	+4.972%	129	553	+3.158%
2026-01-20	2.1400	2.1400	1.8100	1.8100	-9.500%	50	452	+8.287%
2026-01-15	1.9300	2.0000	1.9300	2.0000	-4.762%	6	422	-2.000%
2026-01-14	2.1900	2.1900	2.1000	2.1000	-4.545%	12	428	-6.667%
2026-01-13	2.2000	2.2000	2.2000	2.2000	-0.901%	1	420	-10.909%
2026-01-07	2.2200	2.2200	2.2200	2.2200	+5.714%	4	419	-11.712%
2026-01-06	2.1200	2.1200	2.0400	2.1000	-5.405%	109	415	-6.667%
2026-01-05	2.2200	2.2200	2.2200	2.2200	-3.896%	1	321	-11.712%
2026-01-02	2.2100	2.3100	2.2100	2.3100	-1.282%	2	321	-15.152%
2025-12-31	2.3400	2.3400	2.3400	2.3400	+4.000%	100	420	-16.239%
2025-12-30	2.2700	2.3000	2.2500	2.2500	-4.255%	50	420	-12.889%
2025-12-29	2.2200	2.3500	2.2200	2.3500	-0.424%	110	371	-16.596%
2025-12-23	2.3600	2.3600	2.3600	2.3600	-1.667%	1	261	-16.949%
2025-12-19	2.4000	2.4000	2.4000	2.4000	+4.348%	10	260	-18.333%
2025-12-17	2.3000	2.3000	2.3000	2.3000	-8.367%	19	250	-14.783%
2025-12-16	2.2000	2.5100	2.2000	2.5100	+26.768%	206	231	-21.912%
2025-12-15	1.9800	1.9800	1.9800	1.9800	-4.808%	5	25	-1.010%
2025-12-11	2.0800	2.0800	2.0800	2.0800	0.000%	20	20	-5.769%