Dark

PFE20270617P27
PFE Jun 17 2027 27.00 Put (PFE270617P00027000)
option OPRA

EOD

Aug 20, 2026

2.18+12.371%(+0.24)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.1800	2.1800	2.1800	2.1800	+12.371%	6	7,359	0.000%
2026-08-19	1.9400	1.9900	1.9000	1.9400	-13.393%	106	7,362	+12.371%
2026-08-18	2.2500	2.3500	2.2300	2.2400	-7.438%	553	7,330	-2.679%
2026-08-17	2.5000	2.5000	2.4100	2.4200	-2.811%	993	7,452	-9.917%
2026-08-14	2.6500	2.6500	2.4200	2.4900	-0.400%	590	7,240	-12.450%
2026-08-13	2.4200	2.5200	2.4200	2.5000	-6.015%	973	7,162	-12.800%
2026-08-12	2.6600	2.6600	2.6600	2.6600	+4.724%	1	7,227	-18.045%
2026-08-11	2.3100	2.5900	2.3100	2.5400	+8.085%	474	7,226	-14.173%
2026-08-10	2.4200	2.5000	2.2900	2.3500	-8.560%	431	7,145	-7.234%
2026-08-07	2.7100	2.7100	2.5700	2.5700	-10.453%	133	7,171	-15.175%
2026-08-06	2.9200	2.9500	2.8400	2.8700	-7.419%	145	7,185	-24.042%
2026-08-05	3.1100	3.1100	3.0500	3.1000	-11.681%	53	7,186	-29.677%
2026-08-04	3.5100	3.5100	3.5100	3.5100	+0.286%	3	7,185	-37.892%
2026-08-03	3.5000	3.5000	3.5000	3.5000	+5.422%	2	7,185	-37.714%
2026-07-29	3.3200	3.3200	3.3200	3.3200	-9.041%	1	7,185	-34.337%
2026-07-27	3.7000	3.7000	3.6500	3.6500	-7.125%	2	7,185	-40.274%
2026-07-20	3.7700	3.9300	3.7700	3.9300	-6.429%	2	7,184	-44.529%
2026-07-14	4.2000	4.2000	4.2000	4.2000	+3.960%	1	7,185	-48.095%
2026-07-02	4.0400	4.0400	4.0400	4.0400	+15.429%	3	7,181	-46.040%
2026-07-01	3.5000	3.5000	3.5000	3.5000	-18.224%	1	7,181	-37.714%
2026-06-30	4.2800	4.2800	4.2800	4.2800	+2.148%	5	7,180	-49.065%
2026-06-29	4.1900	4.1900	4.1900	4.1900	-8.913%	2	7,180	-47.971%
2026-06-26	4.6000	4.6000	4.6000	4.6000	+7.477%	1	7,178	-52.609%
2026-06-25	4.2800	4.2800	4.2800	4.2800	-1.609%	30	7,178	-49.065%
2026-06-24	4.3500	4.3500	4.3500	4.3500	+20.833%	4	7,208	-49.885%
2026-06-22	3.6000	3.6000	3.6000	3.6000	+12.500%	37	7,208	-39.444%
2026-06-17	3.2000	3.2000	3.2000	3.2000	0.000%	2	7,212	-31.875%
2026-06-15	3.2000	3.2000	3.2000	3.2000	-8.571%	4	7,212	-31.875%
2026-06-04	3.5000	3.5000	3.5000	3.5000	-2.778%	40	7,212	-37.714%
2026-06-01	3.6000	3.6000	3.6000	3.6000	+7.463%	8	7,193	-39.444%
2026-05-29	3.3300	3.3500	3.3300	3.3500	+1.515%	77	7,201	-34.925%
2026-05-28	3.3000	3.3000	3.3000	3.3000	+1.538%	13	7,135	-33.939%
2026-05-27	3.2500	3.2500	3.2500	3.2500	-6.069%	30	7,134	-32.923%
2026-05-26	3.5000	3.5000	3.4600	3.4600	+0.875%	171	7,134	-36.994%
2026-05-22	3.3900	3.4500	3.3900	3.4300	-0.580%	25	7,072	-36.443%
2026-05-20	3.4000	3.4500	3.3900	3.4500	+1.471%	344	7,066	-36.812%
2026-05-19	3.4000	3.4000	3.4000	3.4000	-9.333%	1	6,881	-35.882%
2026-05-15	3.7500	3.7500	3.7500	3.7500	+6.232%	1	6,881	-41.867%
2026-05-11	3.5300	3.5300	3.5300	3.5300	-0.563%	1	6,880	-38.244%
2026-05-08	3.5500	3.5500	3.5500	3.5500	+5.655%	3	6,880	-38.592%
2026-05-07	3.5000	3.5000	3.3000	3.3600	-0.885%	1,654	6,880	-35.119%
2026-05-05	3.3500	3.6000	3.3000	3.3900	-3.143%	42	5,911	-35.693%
2026-05-04	3.5000	3.5000	3.5000	3.5000	+0.287%	19	5,890	-37.714%
2026-05-01	3.5000	3.5000	3.4900	3.4900	+3.254%	3	5,901	-37.536%
2026-04-30	3.3500	3.4000	3.3000	3.3800	+5.625%	496	5,901	-35.503%
2026-04-27	3.1400	3.2000	3.1400	3.2000	-4.478%	2	5,713	-31.875%
2026-04-22	3.3500	3.3600	3.3500	3.3500	+12.416%	14	5,711	-34.925%
2026-04-21	3.1300	3.1300	2.9800	2.9800	-0.667%	2	5,708	-26.846%
2026-04-17	3.0000	3.0000	3.0000	3.0000	-7.692%	20	5,706	-27.333%
2026-04-14	3.2500	3.2500	3.2500	3.2500	-0.915%	2	5,696	-32.923%
2026-04-10	3.1900	3.2800	3.1900	3.2800	+5.806%	16	5,695	-33.537%
2026-04-09	3.1000	3.1000	3.1000	3.1000	+8.014%	2	5,687	-29.677%
2026-04-06	2.8700	2.8700	2.8700	2.8700	-1.375%	1	5,687	-24.042%
2026-04-02	2.7700	2.9100	2.7200	2.9100	-2.349%	5,014	958	-25.086%
2026-03-31	2.9600	2.9800	2.9600	2.9800	-5.397%	2	958	-26.846%
2026-03-26	3.1500	3.1500	3.1500	3.1500	+5.705%	1	957	-30.794%
2026-03-24	2.9800	2.9800	2.9800	2.9800	-12.610%	2	957	-26.846%
2026-03-17	3.5300	3.5300	3.3000	3.4100	-6.061%	13	957	-36.070%
2026-03-16	3.6300	3.6300	3.6300	3.6300	+3.714%	34	957	-39.945%
2026-03-12	3.4500	3.5000	3.4500	3.5000	+2.941%	55	923	-37.714%
2026-03-11	3.4000	3.4000	3.4000	3.4000	+2.102%	28	868	-35.882%
2026-03-10	3.3300	3.3300	3.3300	3.3300	-11.200%	4	840	-34.535%
2026-03-09	3.7000	3.7500	3.7000	3.7500	+3.591%	141	840	-41.867%
2026-03-06	3.6100	3.6200	3.6100	3.6200	+1.117%	83	708	-39.779%
2026-03-05	3.5000	3.6000	3.4800	3.5800	+16.612%	248	625	-39.106%
2026-03-03	3.0700	3.0700	3.0700	3.0700	-5.538%	1	497	-28.990%
2026-03-02	3.2500	3.2500	3.2500	3.2500	+4.167%	9	497	-32.923%
2026-02-27	3.1300	3.1900	3.0500	3.1200	-7.143%	91	497	-30.128%
2026-02-25	3.3600	3.3600	3.3600	3.3600	+5.000%	1	420	-35.119%
2026-02-19	3.3000	3.3000	3.2000	3.2000	+7.744%	2	420	-31.875%
2026-02-18	2.9700	2.9700	2.9700	2.9700	-1.980%	2	420	-26.599%
2026-02-13	3.0500	3.1000	3.0100	3.0300	+0.331%	162	264	-28.053%
2026-02-12	3.0200	3.0200	3.0200	3.0200	-0.984%	4	264	-27.815%
2026-02-11	3.0500	3.1500	3.0500	3.0500	-3.175%	103	264	-28.525%
2026-02-10	3.1500	3.1500	3.1500	3.1500	-3.077%	20	175	-30.794%
2026-02-06	3.2500	3.2500	3.2500	3.2500	-2.985%	5	175	-32.923%
2026-02-05	3.3500	3.3500	3.3500	3.3500	-8.719%	5	170	-34.925%
2026-01-28	3.6500	3.6700	3.6500	3.6700	+6.377%	5	170	-40.599%
2026-01-27	3.6000	3.6000	3.3000	3.4500	-11.538%	63	168	-36.812%
2026-01-23	3.8300	3.9000	3.8300	3.9000	-16.488%	115	124	-44.103%
2026-01-13	4.6600	4.6700	4.6600	4.6700	+10.926%	2	20	-53.319%
2026-01-12	4.2100	4.2100	4.2100	4.2100	-2.546%	4	20	-48.219%
2026-01-09	4.3200	4.3200	4.3200	4.3200	+20.000%	3	16	-49.537%
2025-12-11	3.6000	3.6000	3.6000	3.6000	-12.195%	10	13	-39.444%
2025-12-08	4.1000	4.1000	4.1000	4.1000	0.000%	2	3	-46.829%
2025-12-05	4.1000	4.1000	4.1000	4.1000	0.000%	1	1	-46.829%