Dark

PFE20271217C13
PFE Dec 17 2027 13.00 Call (PFE271217C00013000)
option OPRA

EOD

Aug 19, 2026

15.20+8.571%(+1.20)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	15.2000	15.5000	14.9500	15.2000	+8.571%	180	263	0.000%
2026-08-10	14.0000	14.0000	14.0000	14.0000	+11.554%	5	154	+8.571%
2026-08-04	12.5500	12.5500	12.5500	12.5500	+5.462%	1	159	+21.116%
2026-07-30	11.9000	11.9000	11.9000	11.9000	-4.647%	1	160	+27.731%
2026-07-23	12.0000	12.4800	11.9500	12.4800	+0.645%	1,245	159	+21.795%
2026-07-09	12.4000	12.4000	12.4000	12.4000	+0.405%	70	184	+22.581%
2026-06-18	12.3500	12.3500	12.3500	12.3500	-6.368%	30	84	+23.077%
2026-06-08	13.2500	13.2500	13.1900	13.1900	+2.726%	2	84	+15.239%
2026-06-04	12.8400	12.8400	12.8400	12.8400	+2.720%	1	84	+18.380%
2026-05-15	12.5000	12.5000	12.5000	12.5000	-5.518%	1	85	+21.600%
2026-05-11	13.3500	13.3500	13.1300	13.2300	+1.769%	29	84	+14.890%
2026-05-08	13.0100	13.0100	12.9700	13.0000	-6.475%	25	84	+16.923%
2026-05-07	12.3000	13.9000	12.3000	13.9000	+3.731%	300	59	+9.353%
2026-04-28	13.5000	13.5000	13.4000	13.4000	-4.286%	2	75	+13.433%
2026-03-25	14.0000	14.0000	14.0000	14.0000	-3.448%	1	74	+8.571%
2026-03-20	14.5000	14.5000	14.5000	14.5000	0.000%	1	74	+4.828%
2026-03-19	14.5000	14.5000	14.5000	14.5000	+1.612%	2	74	+4.828%
2026-03-17	15.9000	15.9000	14.2700	14.2700	-3.385%	10	94	+6.517%
2026-02-12	14.7700	14.7700	14.7700	14.7700	+3.576%	10	90	+2.911%
2026-02-06	14.2600	14.2600	14.2600	14.2600	+9.692%	3	90	+6.592%
2026-01-28	13.0000	13.0000	13.0000	13.0000	-4.412%	4	91	+16.923%
2026-01-27	13.6000	13.6000	13.6000	13.6000	+10.569%	1	91	+11.765%
2026-01-22	12.8000	13.7100	12.3000	12.3000	-3.150%	1,800	91	+23.577%
2026-01-21	12.5500	12.7000	12.5000	12.7000	+0.395%	3	97	+19.685%
2026-01-20	12.6500	12.6500	12.6500	12.6500	+5.241%	1	95	+20.158%
2026-01-05	12.1000	12.2000	12.0200	12.0200	-1.878%	15	95	+26.456%
2025-12-16	12.2500	12.2500	12.2500	12.2500	-1.606%	1	94	+24.082%
2025-12-10	12.4500	12.4500	12.4500	12.4500	+2.049%	2	96	+22.088%
2025-12-02	12.2300	12.2300	12.2000	12.2000	+2.521%	2	98	+24.590%
2025-12-01	11.9000	11.9000	11.9000	11.9000	-4.724%	10	98	+27.731%
2025-11-24	12.4900	12.4900	12.4900	12.4900	+8.609%	5	108	+21.697%
2025-11-20	11.5000	11.5000	11.5000	11.5000	-8.367%	5	108	+32.174%
2025-11-18	12.9200	12.9200	12.5400	12.5500	+7.173%	8	103	+21.116%
2025-11-07	11.7100	11.7100	11.7100	11.7100	+9.953%	26	95	+29.804%
2025-11-06	13.5000	13.5000	10.6500	10.6500	-5.669%	410	95	+42.723%
2025-11-05	11.2900	11.2900	11.2900	11.2900	-3.669%	10	159	+34.632%
2025-11-04	11.5000	11.9700	11.4500	11.7200	+0.774%	305	149	+29.693%
2025-11-03	11.5000	11.6500	11.4700	11.6300	-1.607%	208	603	+30.696%
2025-10-24	11.7500	11.8200	11.7500	11.8200	+0.596%	505	603	+28.596%
2025-10-21	11.7500	11.7500	11.7500	11.7500	-0.424%	20	131	+29.362%
2025-10-14	11.8000	11.8000	11.8000	11.8000	-11.478%	1	111	+28.814%
2025-10-07	13.3300	13.3300	13.3300	13.3300	+2.538%	1	109	+14.029%
2025-10-06	13.0000	13.0000	13.0000	13.0000	-5.729%	1	109	+16.923%
2025-10-02	13.7500	13.7900	13.7500	13.7900	-1.990%	8	110	+10.225%
2025-10-01	14.0700	14.0700	14.0700	14.0700	+22.348%	5	113	+8.031%
2025-09-30	11.5000	11.5000	11.5000	11.5000	+4.545%	5	116	+32.174%
2025-09-25	11.0000	11.0000	11.0000	11.0000	-1.345%	1	116	+38.182%
2025-09-22	11.1500	11.1500	11.1500	11.1500	-0.268%	2	116	+36.323%
2025-09-12	11.2400	11.2400	11.1800	11.1800	-5.654%	10	116	+35.957%
2025-09-11	11.7900	11.8500	11.7900	11.8500	+1.979%	23	116	+28.270%
2025-09-08	11.6200	11.6200	11.6200	11.6200	-0.684%	10	121	+30.809%
2025-09-05	11.8000	11.8000	11.7000	11.7000	+0.602%	3	111	+29.915%
2025-09-04	11.6300	11.6300	11.6300	11.6300	-10.193%	1	108	+30.696%
2025-08-22	13.1400	13.1400	12.9500	12.9500	+0.077%	2	108	+17.375%
2025-08-21	12.9900	12.9900	12.9400	12.9400	+3.936%	11	107	+17.465%
2025-08-20	12.4500	12.4500	12.4500	12.4500	+2.049%	1	117	+22.088%
2025-08-14	12.2000	12.2000	12.2000	12.2000	+0.826%	1	118	+24.590%
2025-08-13	12.1000	12.1000	12.1000	12.1000	+12.037%	139	119	+25.620%
2025-08-04	10.7200	10.8000	10.7200	10.8000	+1.408%	8	258	+40.741%
2025-08-01	10.6800	10.6800	10.6500	10.6500	+1.429%	140	256	+42.723%
2025-07-31	10.6000	10.6000	10.5000	10.5000	-7.489%	3	118	+44.762%
2025-07-29	11.3000	11.3500	11.3000	11.3500	-1.986%	3	115	+33.921%
2025-07-28	11.5800	11.5800	11.5800	11.5800	-3.500%	3	118	+31.261%
2025-07-25	12.1700	12.1700	11.5500	12.0000	-2.041%	63	115	+26.667%
2025-07-24	12.3500	12.4500	12.1500	12.2500	-1.369%	333	123	+24.082%
2025-07-23	12.4200	12.4200	12.4200	12.4200	+7.532%	10	328	+22.383%
2025-07-21	11.5500	11.5500	11.5500	11.5500	-0.431%	10	318	+31.602%
2025-07-17	11.6000	11.6000	11.6000	11.6000	+7.407%	1	308	+31.034%
2025-07-16	10.8000	10.8000	10.8000	10.8000	-14.961%	3	309	+40.741%
2025-07-11	12.6400	12.7000	12.6400	12.7000	+1.600%	3	312	+19.685%
2025-07-09	12.5000	12.5000	12.5000	12.5000	+1.626%	90	311	+21.600%
2025-07-03	12.3000	12.3000	12.3000	12.3000	+7.895%	1	360	+23.577%
2025-06-27	11.4000	11.4000	11.4000	11.4000	+4.110%	2	360	+33.333%
2025-06-26	10.9500	10.9500	10.9500	10.9500	-2.753%	10	362	+38.813%
2025-06-25	11.2600	11.2600	11.2600	11.2600	+2.925%	2	372	+34.991%
2025-06-18	10.9500	10.9500	10.9400	10.9400	-2.756%	10	364	+38.940%
2025-06-17	11.2500	11.2500	11.2500	11.2500	-1.661%	1	364	+35.111%
2025-06-16	11.4000	11.4400	11.4000	11.4400	-3.215%	2	363	+32.867%
2025-06-13	11.8200	11.8200	11.8200	11.8200	-1.909%	20	362	+28.596%
2025-06-12	12.0500	12.0500	12.0500	12.0500	+4.329%	90	352	+26.141%
2025-06-11	11.5500	11.5500	11.5500	11.5500	+5.479%	1	262	+31.602%
2025-06-09	10.6500	11.0000	10.6500	10.9500	+4.286%	3	263	+38.813%
2025-06-03	10.5000	10.5000	10.5000	10.5000	-1.037%	20	260	+44.762%
2025-05-30	10.6100	10.6100	10.6100	10.6100	+2.314%	10	240	+43.261%
2025-05-29	10.4500	10.4500	10.3700	10.3700	-2.629%	3	235	+46.577%
2025-05-27	10.6500	10.6500	10.6500	10.6500	-5.752%	1	234	+42.723%
2025-05-23	10.5500	11.3000	10.4000	11.3000	+12.550%	48	228	+34.513%
2025-05-22	10.0000	10.0400	10.0000	10.0400	-1.569%	20	228	+51.394%
2025-05-21	10.2500	10.2500	10.2000	10.2000	-2.857%	25	208	+49.020%
2025-05-20	10.5000	10.5000	10.5000	10.5000	+3.960%	1	183	+44.762%
2025-05-19	10.1000	10.1000	10.0900	10.1000	+2.227%	82	184	+50.495%
2025-05-16	9.7600	9.9000	9.7500	9.8800	+2.383%	56	184	+53.846%
2025-05-15	9.5700	9.7000	9.5700	9.6500	+4.891%	11	164	+57.513%
2025-05-14	9.9800	10.0000	9.2000	9.2000	-8.000%	86	155	+65.217%
2025-05-13	9.9100	10.0000	9.9100	10.0000	-0.990%	11	69	+52.000%
2025-05-12	9.8000	10.1000	9.8000	10.1000	+4.124%	34	58	+50.495%
2025-05-09	9.7000	9.7000	9.7000	9.7000	-3.960%	20	56	+56.701%
2025-05-08	9.5500	10.1500	9.5500	10.1000	+0.198%	110	46	+50.495%
2025-05-06	10.0800	10.0800	10.0800	10.0800	-16.000%	18	52	+50.794%
2025-05-02	12.0000	12.0000	12.0000	12.0000	+7.623%	6	38	+26.667%
2025-04-30	11.2700	11.2700	11.1500	11.1500	+0.996%	20	35	+36.323%
2025-04-29	10.5000	11.0500	10.5000	11.0400	+8.129%	11	33	+37.681%
2025-04-28	10.2100	10.2100	10.2100	10.2100	+1.693%	10	41	+48.874%
2025-04-25	10.0400	10.0400	10.0400	10.0400	+10.330%	32	31	+51.394%
2025-04-21	9.1000	9.1000	9.1000	9.1000	-4.211%	1	23	+67.033%
2025-04-16	9.5000	9.5000	9.5000	9.5000	+5.088%	10	23	+60.000%
2025-04-14	9.2700	9.2700	9.0300	9.0400	+0.444%	9	33	+68.142%
2025-04-11	8.8000	9.0000	8.5000	9.0000	+8.434%	56	27	+68.889%
2025-04-10	9.0500	9.0500	8.3000	8.3000	-13.542%	12	22	+83.133%
2025-04-09	8.5000	9.6000	8.5000	9.6000	-4.000%	9	10	+58.333%
2025-04-08	9.3000	10.0000	9.1500	10.0000	0.000%	3	2	+52.000%