Dark

PFE20270617P25
PFE Jun 17 2027 25.00 Put (PFE270617P00025000)
option OPRA

EOD

Aug 20, 2026

1.30+6.557%(+0.08)1,235

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.2500	1.3700	1.2500	1.3000	+6.557%	1,235	18,780	0.000%
2026-08-19	1.2500	1.3000	1.1600	1.2200	-12.230%	2,140	18,251	+6.557%
2026-08-18	1.4200	1.4400	1.3900	1.3900	-9.740%	2,164	16,507	-6.475%
2026-08-17	1.5600	1.5600	1.5100	1.5400	+3.356%	81	18,493	-15.584%
2026-08-14	1.6500	1.6500	1.4900	1.4900	-4.487%	189	18,495	-12.752%
2026-08-13	1.6100	1.6100	1.5500	1.5600	-1.887%	316	18,490	-16.667%
2026-08-11	1.5200	1.6300	1.4900	1.5900	+6.000%	531	18,472	-18.239%
2026-08-10	1.4900	1.5500	1.4200	1.5000	-5.660%	45	18,592	-13.333%
2026-08-07	1.7000	1.7100	1.5900	1.5900	-12.155%	47	18,599	-18.239%
2026-08-06	1.8200	1.9000	1.7600	1.8100	-9.500%	3,874	18,584	-28.177%
2026-08-05	2.1000	2.1100	2.0000	2.0000	-6.103%	2,182	14,750	-35.000%
2026-08-04	2.2900	2.3300	2.0600	2.1300	-8.190%	208	12,685	-38.967%
2026-08-03	2.2500	2.3200	2.2500	2.3200	+2.655%	60	12,600	-43.966%
2026-07-31	2.3700	2.3700	2.2600	2.2600	-2.165%	102	12,615	-42.478%
2026-07-30	2.5100	2.5100	2.3100	2.3100	+2.212%	82	12,600	-43.723%
2026-07-29	2.1600	2.2800	2.1400	2.2600	+5.116%	258	12,528	-42.478%
2026-07-28	2.1500	2.2300	2.0700	2.1500	-10.417%	252	12,391	-39.535%
2026-07-27	2.3800	2.4000	2.3100	2.4000	-2.041%	79	12,349	-45.833%
2026-07-24	2.4500	2.4500	2.4200	2.4500	0.000%	3	12,345	-46.939%
2026-07-23	2.5200	2.5200	2.4500	2.4500	-4.297%	131	12,344	-46.939%
2026-07-22	2.5100	2.5600	2.5100	2.5600	+1.587%	347	12,358	-49.219%
2026-07-21	2.6100	2.6100	2.5100	2.5200	-3.448%	11	12,173	-48.413%
2026-07-20	2.5000	2.6100	2.5000	2.6100	+4.819%	47	12,164	-50.192%
2026-07-17	2.3200	2.4900	2.3200	2.4900	-0.400%	246	12,117	-47.791%
2026-07-16	2.3900	2.5200	2.3900	2.5000	-6.716%	636	12,118	-48.000%
2026-07-15	2.5700	2.7500	2.5700	2.6800	-7.904%	86	12,130	-51.493%
2026-07-14	2.8500	2.9100	2.8500	2.9100	+5.818%	31	12,115	-55.326%
2026-07-13	2.8100	2.8100	2.7500	2.7500	-2.482%	100	12,084	-52.727%
2026-07-10	2.8500	2.8500	2.8200	2.8200	-5.369%	3	12,084	-53.901%
2026-07-09	2.8500	2.9800	2.8500	2.9800	+0.676%	7	12,083	-56.376%
2026-07-08	2.7000	2.9600	2.7000	2.9600	-1.003%	14	12,080	-56.081%
2026-07-07	2.9900	2.9900	2.9900	2.9900	-5.079%	30	12,068	-56.522%
2026-07-06	3.1200	3.2000	3.1000	3.1500	+10.140%	74	12,038	-58.730%
2026-07-02	2.7300	2.8800	2.7300	2.8600	-5.298%	19	11,948	-54.545%
2026-07-01	2.9800	3.0200	2.9800	3.0200	+0.667%	6	11,948	-56.954%
2026-06-30	3.0500	3.0500	2.9000	3.0000	+11.111%	5	11,943	-56.667%
2026-06-29	2.9000	2.9000	2.7000	2.7000	-6.897%	42	11,940	-51.852%
2026-06-26	2.9000	2.9000	2.9000	2.9000	-10.769%	2	11,918	-55.172%
2026-06-25	2.9600	3.2500	2.9600	3.2500	+9.428%	197	11,918	-60.000%
2026-06-24	2.6500	3.0500	2.6500	2.9700	+13.793%	214	12,110	-56.229%
2026-06-23	2.3900	2.6100	2.3900	2.6100	+6.098%	483	12,077	-50.192%
2026-06-22	2.0400	2.5500	1.6400	2.4600	-2.381%	147	11,951	-47.154%
2026-06-18	2.5000	2.6300	2.3200	2.5200	+17.209%	711	11,756	-48.413%
2026-06-17	2.0500	2.1900	2.0500	2.1500	-0.922%	72	11,756	-39.535%
2026-06-16	2.2000	2.2000	2.1200	2.1700	+2.358%	109	11,756	-40.092%
2026-06-12	2.0800	2.1500	2.0800	2.1200	+1.435%	20	11,827	-38.679%
2026-06-11	2.0700	2.1300	2.0700	2.0900	-9.130%	192	11,827	-37.799%
2026-06-10	2.3000	2.3000	2.3000	2.3000	-4.959%	1,000	11,923	-43.478%
2026-06-09	2.4200	2.4200	2.4200	2.4200	+0.833%	109	10,923	-46.281%
2026-06-08	2.3400	2.4400	2.3400	2.4000	+7.623%	112	10,869	-45.833%
2026-06-05	2.2400	2.2700	2.2200	2.2300	-8.230%	6	10,855	-41.704%
2026-06-04	2.3300	2.4800	2.3000	2.4300	-3.953%	1,433	10,857	-46.502%
2026-06-03	2.4800	2.5300	2.4100	2.5300	+1.606%	38	10,854	-48.617%
2026-06-02	2.4900	2.4900	2.4900	2.4900	-8.791%	2	10,838	-47.791%
2026-06-01	2.4400	2.7300	2.4400	2.7300	+20.796%	25	10,836	-52.381%
2026-05-29	2.2700	2.2900	2.2600	2.2600	+3.196%	103	10,816	-42.478%
2026-05-27	2.2100	2.2100	2.1900	2.1900	-7.203%	100	10,816	-40.639%
2026-05-26	2.3700	2.3700	2.3600	2.3600	0.000%	21	10,775	-44.915%
2026-05-22	2.3200	2.3600	2.3200	2.3600	-0.422%	1,523	10,759	-44.915%
2026-05-21	2.3500	2.3700	2.3500	2.3700	-0.837%	129	10,111	-45.148%
2026-05-20	2.3100	2.3900	2.3100	2.3900	+2.137%	106	10,111	-45.607%
2026-05-19	2.4100	2.4100	2.2800	2.3400	-8.235%	1,399	8,544	-44.444%
2026-05-18	2.5200	2.7000	2.5200	2.5500	-0.778%	918	8,544	-49.020%
2026-05-15	2.5100	2.6200	2.5100	2.5700	+2.800%	124	8,544	-49.416%
2026-05-14	2.4700	2.5000	2.4700	2.5000	0.000%	107	7,789	-48.000%
2026-05-11	2.3900	2.5000	2.3200	2.5000	0.000%	242	7,782	-48.000%
2026-05-08	2.4200	2.5000	2.4000	2.5000	+3.734%	80	7,740	-48.000%
2026-05-07	2.4100	2.4100	2.4100	2.4100	+4.329%	32	7,673	-46.058%
2026-05-06	2.3800	2.3800	2.3100	2.3100	+1.316%	27	7,642	-43.723%
2026-05-05	2.2800	2.5200	2.2800	2.2800	-8.800%	34	7,643	-42.982%
2026-05-01	2.5000	2.5000	2.5000	2.5000	+5.485%	1	7,613	-48.000%
2026-04-30	2.5000	2.5000	2.3200	2.3700	-4.819%	1,324	7,613	-45.148%
2026-04-28	2.2500	2.5000	2.2500	2.4900	+10.667%	8	6,413	-47.791%
2026-04-27	2.1900	2.2500	2.1900	2.2500	-10.714%	10	6,415	-42.222%
2026-04-23	2.4700	2.5200	2.4700	2.5200	+7.234%	28	6,406	-48.413%
2026-04-22	2.3500	2.3500	2.3500	2.3500	+1.732%	6	6,406	-44.681%
2026-04-17	2.3100	2.3100	2.3100	2.3100	-4.149%	100	6,401	-43.723%
2026-04-13	2.4100	2.4100	2.4100	2.4100	+5.240%	30	6,501	-46.058%
2026-04-10	2.2900	2.2900	2.2900	2.2900	+13.366%	15	6,471	-43.231%
2026-04-09	2.1500	2.1700	2.0200	2.0200	-11.013%	5	6,471	-35.644%
2026-04-08	2.3400	2.3400	2.2500	2.2700	-8.097%	22	6,469	-42.731%
2026-04-07	2.4700	2.4700	2.4700	2.4700	+18.750%	1	6,450	-47.368%
2026-04-01	2.0800	2.0800	2.0800	2.0800	-2.347%	11	6,449	-37.500%
2026-03-31	2.1900	2.1900	2.1300	2.1300	-8.974%	3	6,438	-38.967%
2026-03-27	2.3400	2.3400	2.3400	2.3400	+8.837%	100	6,440	-44.444%
2026-03-26	2.2500	2.2600	2.1500	2.1500	-7.725%	38	6,340	-39.535%
2026-03-25	2.2800	2.3300	2.2800	2.3300	-7.540%	12	6,378	-44.206%
2026-03-23	2.4500	2.5200	2.4500	2.5200	+2.857%	30	6,367	-48.413%
2026-03-20	2.4500	2.4500	2.4500	2.4500	+6.061%	1	6,377	-46.939%
2026-03-19	2.3000	2.3300	2.2900	2.3100	-3.750%	85	6,378	-43.723%
2026-03-18	2.4600	2.4600	2.4000	2.4000	+4.348%	8	6,381	-45.833%
2026-03-17	2.4900	2.5000	2.3000	2.3000	-10.853%	10	6,389	-43.478%
2026-03-16	2.5800	2.5800	2.5800	2.5800	+1.176%	8	6,389	-49.612%
2026-03-13	2.6200	2.6200	2.5500	2.5500	0.000%	4	6,389	-49.020%
2026-03-12	2.5500	2.5500	2.5500	2.5500	+2.000%	141	6,389	-49.020%
2026-03-10	2.5000	2.5000	2.5000	2.5000	-6.716%	20	6,250	-48.000%
2026-03-09	2.6400	2.6800	2.6100	2.6800	+2.682%	7	6,250	-51.493%
2026-03-06	2.5700	2.6100	2.5500	2.6100	+4.400%	24	6,249	-50.192%
2026-03-03	2.5000	2.5000	2.5000	2.5000	+11.111%	3	6,249	-48.000%
2026-03-02	2.2000	2.2600	2.1900	2.2500	+2.273%	32	6,246	-42.222%
2026-02-27	2.1500	2.2000	2.1500	2.2000	-4.348%	83	6,246	-40.909%
2026-02-26	2.2500	2.3000	2.2500	2.3000	-4.167%	2	6,241	-43.478%
2026-02-25	2.4000	2.4000	2.4000	2.4000	+6.667%	3	6,239	-45.833%
2026-02-24	2.2500	2.2500	2.2500	2.2500	-3.433%	1	6,239	-42.222%
2026-02-23	2.4000	2.4000	2.3300	2.3300	-4.898%	22	6,238	-44.206%
2026-02-19	2.4000	2.4500	2.2500	2.4500	+7.456%	6	6,236	-46.939%
2026-02-17	2.1000	2.2800	2.1000	2.2800	+4.587%	7	6,230	-42.982%
2026-02-13	2.1800	2.1800	2.1800	2.1800	+2.347%	1	6,222	-40.367%
2026-02-11	2.1300	2.1300	2.1300	2.1300	-4.911%	2	6,222	-38.967%
2026-02-10	2.2000	2.2400	2.2000	2.2400	-3.448%	2	6,220	-41.964%
2026-02-09	2.3500	2.3500	2.3200	2.3200	+3.571%	2	6,218	-43.966%
2026-02-06	2.3100	2.3100	2.2200	2.2400	-2.609%	26	6,220	-41.964%
2026-02-05	2.3000	2.3000	2.3000	2.3000	0.000%	1	6,196	-43.478%
2026-02-04	2.5000	2.5000	2.3000	2.3000	-12.879%	8	6,197	-43.478%
2026-02-03	2.8000	2.9200	2.6400	2.6400	+10.000%	96	6,192	-50.758%
2026-02-02	2.5500	2.5500	2.4000	2.4000	-4.000%	7	6,186	-45.833%
2026-01-30	2.6000	2.6000	2.5000	2.5000	+2.041%	30	6,187	-48.000%
2026-01-27	2.3200	2.4500	2.3200	2.4500	-5.769%	14	6,217	-46.939%
2026-01-26	2.6000	2.6500	2.6000	2.6000	-6.475%	993	6,209	-50.000%
2026-01-23	2.6900	2.7800	2.6700	2.7800	+4.906%	1,065	5,216	-53.237%
2026-01-22	2.6500	2.6500	2.6500	2.6500	-9.247%	15	4,201	-50.943%
2026-01-21	2.9200	2.9200	2.9200	2.9200	+2.456%	1	4,186	-55.479%
2026-01-20	2.9200	2.9200	2.8500	2.8500	-1.724%	3	4,185	-54.386%
2026-01-16	2.9000	2.9000	2.9000	2.9000	+0.694%	1,807	2,375	-55.172%
2026-01-15	3.0000	3.0000	2.8800	2.8800	-4.000%	9	2,375	-54.861%
2026-01-14	3.2900	3.2900	3.0000	3.0000	-8.537%	11	2,384	-56.667%
2026-01-13	3.2800	3.2800	3.2800	3.2800	+0.923%	30	2,377	-60.366%
2026-01-12	3.1500	3.2500	3.1500	3.2500	+4.839%	30	2,377	-60.000%
2026-01-08	3.1000	3.1000	3.1000	3.1000	+0.324%	1	2,367	-58.065%
2026-01-06	3.1000	3.1000	3.0500	3.0900	+16.165%	32	2,366	-57.929%
2026-01-05	2.6600	2.6600	2.6600	2.6600	-11.628%	4	2,366	-51.128%
2026-01-02	3.2000	3.2500	3.0100	3.0100	-8.788%	92	2,366	-56.811%
2025-12-30	3.4000	3.4000	3.3000	3.3000	+2.484%	21	2,275	-60.606%
2025-12-29	3.3500	3.3500	3.2000	3.2200	-4.451%	1,087	2,274	-59.627%
2025-12-26	3.3500	3.3700	3.3500	3.3700	+3.692%	41	1,191	-61.424%
2025-12-24	3.2000	3.3000	3.2000	3.2500	-3.561%	100	1,050	-60.000%
2025-12-23	3.3700	3.3700	3.3700	3.3700	+3.692%	4	1,050	-61.424%
2025-12-22	3.2500	3.2500	3.2500	3.2500	+6.557%	1,007	1,050	-60.000%
2025-12-19	3.1300	3.1300	3.0500	3.0500	-10.294%	2	53	-57.377%
2025-12-18	3.4000	3.4000	3.4000	3.4000	+9.677%	7	53	-61.765%
2025-12-11	3.1000	3.1000	3.1000	3.1000	-11.429%	20	53	-58.065%
2025-12-09	3.1800	3.5000	3.1800	3.5000	+11.111%	33	53	-62.857%
2025-12-04	3.2800	3.2800	3.1500	3.1500	0.000%	22	22	-58.730%