PFE270617P00027000
PFE Jun 17 2027 27.00 Put
optionOPRA
EODOct 6, 2026
2.12USD-3.636%(-0.08)4Vol12,219OI
PFE270617P00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 2.1900 | 2.1900 | 2.1200 | 2.1200 | -3.636% | 4 | 12,215 | 0.000% |
| 2026-10-05 | 2.0500 | 2.2000 | 2.0500 | 2.2000 | +11.111% | 11 | 12,215 | -3.636% |
| 2026-10-02 | 1.9600 | 1.9800 | 1.9600 | 1.9800 | +8.197% | 10 | 12,206 | +7.071% |
| 2026-10-01 | 1.7400 | 1.8800 | 1.7400 | 1.8300 | +12.963% | 14 | 12,208 | +15.847% |
| 2026-09-30 | 1.5900 | 1.6500 | 1.5900 | 1.6200 | -7.429% | 1,563 | 10,648 | +30.864% |
| 2026-09-29 | 1.6600 | 1.7800 | 1.6500 | 1.7500 | +5.422% | 22 | 10,644 | +21.143% |
| 2026-09-24 | 1.7000 | 1.7000 | 1.6600 | 1.6600 | -10.753% | 21 | 10,641 | +27.711% |
| 2026-09-23 | 1.9200 | 1.9200 | 1.8600 | 1.8600 | -5.102% | 11 | 10,641 | +13.978% |
| 2026-09-22 | 1.9800 | 1.9800 | 1.9600 | 1.9600 | -0.508% | 15 | 10,640 | +8.163% |
| 2026-09-21 | 1.9700 | 2.0400 | 1.9700 | 1.9700 | -6.635% | 34 | 10,640 | +7.614% |
| 2026-09-18 | 2.2100 | 2.2100 | 2.1100 | 2.1100 | -4.091% | 28 | 10,667 | +0.474% |
| 2026-09-16 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +0.917% | 1 | 10,666 | -3.636% |
| 2026-09-15 | 2.1700 | 2.2100 | 2.1600 | 2.1800 | -2.242% | 139 | 10,593 | -2.752% |
| 2026-09-11 | 2.1400 | 2.2300 | 2.1400 | 2.2300 | 0.000% | 14 | 10,601 | -4.933% |
| 2026-09-10 | 2.2000 | 2.2600 | 2.2000 | 2.2300 | +3.721% | 267 | 10,569 | -4.933% |
| 2026-09-09 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +2.381% | 1 | 10,570 | -1.395% |
| 2026-09-08 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | +14.754% | 375 | 9,981 | +0.952% |
| 2026-09-04 | 1.8500 | 1.8900 | 1.8000 | 1.8300 | +2.809% | 576 | 9,880 | +15.847% |
| 2026-09-03 | 1.8700 | 1.8700 | 1.7300 | 1.7800 | +5.952% | 394 | 9,537 | +19.101% |
| 2026-09-02 | 1.7600 | 1.7600 | 1.6800 | 1.6800 | -9.677% | 6 | 9,145 | +26.190% |
| 2026-09-01 | 1.8100 | 1.8700 | 1.7400 | 1.8600 | +3.911% | 1,033 | 8,519 | +13.978% |
| 2026-08-31 | 1.8900 | 1.9200 | 1.7900 | 1.7900 | -14.354% | 1,005 | 7,518 | +18.436% |
| 2026-08-28 | 2.0800 | 2.0900 | 2.0800 | 2.0900 | +2.956% | 5 | 7,519 | +1.435% |
| 2026-08-27 | 2.0500 | 2.0500 | 2.0300 | 2.0300 | +4.103% | 32 | 7,488 | +4.433% |
| 2026-08-26 | 1.9700 | 1.9700 | 1.9200 | 1.9500 | +0.515% | 52 | 7,439 | +8.718% |
| 2026-08-25 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | -5.366% | 47 | 7,392 | +9.278% |
| 2026-08-24 | 2.1200 | 2.1200 | 2.0500 | 2.0500 | -5.963% | 58 | 7,359 | +3.415% |
| 2026-08-20 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +12.371% | 6 | 7,362 | -2.752% |
| 2026-08-19 | 1.9400 | 1.9900 | 1.9000 | 1.9400 | -13.393% | 106 | 7,330 | +9.278% |
| 2026-08-18 | 2.2500 | 2.3500 | 2.2300 | 2.2400 | -7.438% | 553 | 7,452 | -5.357% |
| 2026-08-17 | 2.5000 | 2.5000 | 2.4100 | 2.4200 | -2.811% | 993 | 7,240 | -12.397% |
| 2026-08-14 | 2.6500 | 2.6500 | 2.4200 | 2.4900 | -0.400% | 590 | 7,162 | -14.859% |
| 2026-08-13 | 2.4200 | 2.5200 | 2.4200 | 2.5000 | -6.015% | 973 | 7,227 | -15.200% |
| 2026-08-12 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +4.724% | 1 | 7,226 | -20.301% |
| 2026-08-11 | 2.3100 | 2.5900 | 2.3100 | 2.5400 | +8.085% | 474 | 7,145 | -16.535% |
| 2026-08-10 | 2.4200 | 2.5000 | 2.2900 | 2.3500 | -8.560% | 431 | 7,171 | -9.787% |
| 2026-08-07 | 2.7100 | 2.7100 | 2.5700 | 2.5700 | -10.453% | 133 | 7,185 | -17.510% |
| 2026-08-06 | 2.9200 | 2.9500 | 2.8400 | 2.8700 | -7.419% | 145 | 7,186 | -26.132% |
| 2026-08-05 | 3.1100 | 3.1100 | 3.0500 | 3.1000 | -11.681% | 53 | 7,185 | -31.613% |
| 2026-08-04 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | +0.286% | 3 | 7,185 | -39.601% |
| 2026-08-03 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +5.422% | 2 | 7,185 | -39.429% |
| 2026-07-29 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -9.041% | 1 | 7,185 | -36.145% |
| 2026-07-27 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | -7.125% | 2 | 7,184 | -41.918% |
| 2026-07-20 | 3.7700 | 3.9300 | 3.7700 | 3.9300 | -6.429% | 2 | 7,185 | -46.056% |
| 2026-07-14 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +3.960% | 1 | 7,184 | -49.524% |
| 2026-07-02 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | +15.429% | 3 | 7,181 | -47.525% |
| 2026-07-01 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -18.224% | 1 | 7,180 | -39.429% |
| 2026-06-30 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +2.148% | 5 | 7,180 | -50.467% |
| 2026-06-29 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -8.913% | 2 | 7,178 | -49.403% |
| 2026-06-26 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +7.477% | 1 | 7,178 | -53.913% |
| 2026-06-25 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -1.609% | 30 | 7,208 | -50.467% |
| 2026-06-24 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +20.833% | 4 | 7,208 | -51.264% |
| 2026-06-22 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +12.500% | 37 | 7,208 | -41.111% |
| 2026-06-17 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 2 | 7,208 | -33.750% |
| 2026-06-15 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -8.571% | 4 | 7,212 | -33.750% |
| 2026-06-04 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 40 | 7,193 | -39.429% |
| 2026-06-01 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +7.463% | 8 | 7,201 | -41.111% |
| 2026-05-29 | 3.3300 | 3.3500 | 3.3300 | 3.3500 | +1.515% | 77 | 7,135 | -36.716% |
| 2026-05-28 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +1.538% | 13 | 7,134 | -35.758% |
| 2026-05-27 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -6.069% | 30 | 7,134 | -34.769% |
| 2026-05-26 | 3.5000 | 3.5000 | 3.4600 | 3.4600 | +0.875% | 171 | 7,072 | -38.728% |
| 2026-05-22 | 3.3900 | 3.4500 | 3.3900 | 3.4300 | -0.580% | 25 | 7,066 | -38.192% |
| 2026-05-20 | 3.4000 | 3.4500 | 3.3900 | 3.4500 | +1.471% | 344 | 6,881 | -38.551% |
| 2026-05-19 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -9.333% | 1 | 6,881 | -37.647% |
| 2026-05-15 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +6.232% | 1 | 6,880 | -43.467% |
| 2026-05-11 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -0.563% | 1 | 6,880 | -39.943% |
| 2026-05-08 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +5.655% | 3 | 6,880 | -40.282% |
| 2026-05-07 | 3.5000 | 3.5000 | 3.3000 | 3.3600 | -0.885% | 1,654 | 5,911 | -36.905% |
| 2026-05-05 | 3.3500 | 3.6000 | 3.3000 | 3.3900 | -3.143% | 42 | 5,890 | -37.463% |
| 2026-05-04 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +0.287% | 19 | 5,889 | -39.429% |
| 2026-05-01 | 3.5000 | 3.5000 | 3.4900 | 3.4900 | +3.254% | 3 | 5,901 | -39.255% |
| 2026-04-30 | 3.3500 | 3.4000 | 3.3000 | 3.3800 | +5.625% | 496 | 5,713 | -37.278% |
| 2026-04-27 | 3.1400 | 3.2000 | 3.1400 | 3.2000 | -4.478% | 2 | 5,711 | -33.750% |
| 2026-04-22 | 3.3500 | 3.3600 | 3.3500 | 3.3500 | +12.416% | 14 | 5,708 | -36.716% |
| 2026-04-21 | 3.1300 | 3.1300 | 2.9800 | 2.9800 | -0.667% | 2 | 5,706 | -28.859% |
| 2026-04-17 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -7.692% | 20 | 5,696 | -29.333% |
| 2026-04-14 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -0.915% | 2 | 5,694 | -34.769% |
| 2026-04-10 | 3.1900 | 3.2800 | 3.1900 | 3.2800 | +5.806% | 16 | 5,695 | -35.366% |
| 2026-04-09 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +8.014% | 2 | 5,687 | -31.613% |
| 2026-04-06 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -1.375% | 1 | 5,687 | -26.132% |
| 2026-04-02 | 2.7700 | 2.9100 | 2.7200 | 2.9100 | -2.349% | 5,014 | 958 | -27.148% |
| 2026-03-31 | 2.9600 | 2.9800 | 2.9600 | 2.9800 | -5.397% | 2 | 958 | -28.859% |
| 2026-03-26 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +5.705% | 1 | 957 | -32.698% |
| 2026-03-24 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -12.610% | 2 | 957 | -28.859% |
| 2026-03-17 | 3.5300 | 3.5300 | 3.3000 | 3.4100 | -6.061% | 13 | 957 | -37.830% |
| 2026-03-16 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +3.714% | 34 | 957 | -41.598% |
| 2026-03-12 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | +2.941% | 55 | 923 | -39.429% |
| 2026-03-11 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +2.102% | 28 | 868 | -37.647% |
| 2026-03-10 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -11.200% | 4 | 840 | -36.336% |
| 2026-03-09 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | +3.591% | 141 | 840 | -43.467% |
| 2026-03-06 | 3.6100 | 3.6200 | 3.6100 | 3.6200 | +1.117% | 83 | 708 | -41.436% |
| 2026-03-05 | 3.5000 | 3.6000 | 3.4800 | 3.5800 | +16.612% | 248 | 625 | -40.782% |
| 2026-03-03 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -5.538% | 1 | 497 | -30.945% |
| 2026-03-02 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +4.167% | 9 | 497 | -34.769% |
| 2026-02-27 | 3.1300 | 3.1900 | 3.0500 | 3.1200 | -7.143% | 91 | 497 | -32.051% |
| 2026-02-25 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | +5.000% | 1 | 420 | -36.905% |
| 2026-02-19 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | +7.744% | 2 | 420 | -33.750% |
| 2026-02-18 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -1.980% | 2 | 420 | -28.620% |
| 2026-02-13 | 3.0500 | 3.1000 | 3.0100 | 3.0300 | +0.331% | 162 | 264 | -30.033% |
| 2026-02-12 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -0.984% | 4 | 264 | -29.801% |
| 2026-02-11 | 3.0500 | 3.1500 | 3.0500 | 3.0500 | -3.175% | 103 | 264 | -30.492% |
| 2026-02-10 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -3.077% | 20 | 175 | -32.698% |
| 2026-02-06 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -2.985% | 5 | 175 | -34.769% |
| 2026-02-05 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -8.719% | 5 | 170 | -36.716% |
| 2026-01-28 | 3.6500 | 3.6700 | 3.6500 | 3.6700 | +6.377% | 5 | 170 | -42.234% |
| 2026-01-27 | 3.6000 | 3.6000 | 3.3000 | 3.4500 | -11.538% | 63 | 168 | -38.551% |
| 2026-01-23 | 3.8300 | 3.9000 | 3.8300 | 3.9000 | -16.488% | 115 | 124 | -45.641% |
| 2026-01-13 | 4.6600 | 4.6700 | 4.6600 | 4.6700 | +10.926% | 2 | 20 | -54.604% |
| 2026-01-12 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -2.546% | 4 | 20 | -49.644% |
| 2026-01-09 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +20.000% | 3 | 16 | -50.926% |
| 2025-12-11 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -12.195% | 10 | 13 | -41.111% |
| 2025-12-08 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 0.000% | 2 | 3 | -48.293% |
| 2025-12-05 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 0.000% | 1 | 1 | -48.293% |