Dark

PFE20271217C15
PFE Dec 17 2027 15.00 Call (PFE271217C00015000)
option OPRA

EOD

Jul 6, 2026

8.850.000%(0.00)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	8.8000	8.8500	8.8000	8.8500	0.000%	18	217	0.000%
2026-07-02	8.8500	8.8500	8.8500	8.8500	0.000%	2	213	0.000%
2026-07-01	9.2500	9.2500	8.8500	8.8500	-3.804%	5	213	0.000%
2026-06-30	10.0000	10.0000	9.2000	9.2000	-17.117%	6	208	-3.804%
2026-06-17	11.0500	11.1000	11.0500	11.1000	+6.322%	2	202	-20.270%
2026-05-26	10.4400	10.4400	10.4400	10.4400	-5.091%	2	202	-15.230%
2026-05-22	11.0000	11.0000	11.0000	11.0000	+2.326%	1	202	-19.545%
2026-05-19	10.7500	10.7500	10.7500	10.7500	+3.068%	10	203	-17.674%
2026-05-15	10.4300	10.4300	10.4300	10.4300	-6.036%	2	193	-15.149%
2026-05-11	11.1000	11.1000	11.1000	11.1000	+1.742%	17	191	-20.270%
2026-05-08	10.9900	11.0200	10.9100	10.9100	-5.541%	33	191	-18.882%
2026-05-07	11.3000	11.5500	11.3000	11.5500	-0.431%	3,240	176	-23.377%
2026-05-05	11.0700	11.6000	11.0700	11.6000	+0.870%	40	368	-23.707%
2026-04-27	11.5000	11.5000	11.5000	11.5000	-4.959%	4	388	-23.043%
2026-04-24	11.6500	12.1000	11.6500	12.1000	+5.217%	12	388	-26.860%
2026-04-23	11.5500	11.5500	11.4900	11.5000	-10.506%	34	388	-23.043%
2026-04-20	12.8500	12.8700	12.8500	12.8500	+1.661%	22	404	-31.128%
2026-04-17	12.6400	12.6400	12.6400	12.6400	+2.932%	10	419	-29.984%
2026-04-16	12.2500	12.2800	12.2500	12.2800	-0.406%	2	419	-27.932%
2026-04-15	12.0500	12.3500	12.0500	12.3300	+0.653%	41	418	-28.224%
2026-04-14	12.3000	12.3000	12.2500	12.2500	+1.829%	34	451	-27.755%
2026-04-10	12.0300	12.0300	12.0300	12.0300	-4.220%	80	440	-26.434%
2026-04-09	12.5600	12.5600	12.5600	12.5600	+2.114%	58	440	-29.538%
2026-04-08	12.1100	12.3000	12.1100	12.3000	-8.889%	2	496	-28.049%
2026-04-01	13.5000	13.5000	13.5000	13.5000	+2.896%	2	496	-34.444%
2026-03-31	13.0500	13.1200	13.0500	13.1200	+2.580%	2	496	-32.546%
2026-03-30	12.7400	12.7900	12.7400	12.7900	+5.528%	60	497	-30.805%
2026-03-24	12.1200	12.1200	12.1200	12.1200	+1.423%	1	501	-26.980%
2026-03-20	11.7500	11.9500	11.7500	11.9500	-6.641%	21	502	-25.941%
2026-03-19	12.5700	12.8000	12.5700	12.8000	+6.667%	6	502	-30.859%
2026-03-12	12.0000	12.0000	12.0000	12.0000	-5.512%	2	507	-26.250%
2026-02-27	12.5000	12.7000	12.5000	12.7000	+4.959%	10	507	-30.315%
2026-02-23	12.1500	12.1500	12.0500	12.1000	-6.564%	50	497	-26.860%
2026-02-17	12.9500	12.9500	12.9500	12.9500	+1.251%	1	447	-31.660%
2026-02-12	12.6000	12.7900	12.6000	12.7900	+1.508%	95	447	-30.805%
2026-02-11	12.6000	12.6000	12.6000	12.6000	-1.563%	5	423	-29.762%
2026-02-10	12.8000	12.8000	12.8000	12.8000	+3.226%	5	423	-30.859%
2026-02-09	12.4000	12.4000	12.4000	12.4000	+1.059%	6	423	-28.629%
2026-02-06	12.3200	12.3800	12.2400	12.2700	+4.782%	130	423	-27.873%
2026-02-05	12.2000	12.2000	11.7100	11.7100	-2.417%	36	371	-24.424%
2026-02-04	11.6500	12.0000	11.6500	12.0000	+10.092%	4	359	-26.250%
2026-02-03	11.0600	11.0600	10.9000	10.9000	0.000%	2	363	-18.807%
2026-01-28	10.9000	10.9000	10.9000	10.9000	-8.017%	1	363	-18.807%
2026-01-27	11.7500	11.8500	11.7500	11.8500	+6.757%	11	362	-25.316%
2026-01-26	11.0000	11.1400	11.0000	11.1000	+5.714%	45	373	-20.270%
2026-01-23	10.9000	10.9000	10.5000	10.5000	-4.545%	36	376	-15.714%
2026-01-22	11.1500	11.5500	10.8500	11.0000	+3.578%	7,920	376	-19.545%
2026-01-20	10.6200	10.6200	10.6200	10.6200	+1.143%	5	381	-16.667%
2026-01-14	10.2500	10.5000	10.2500	10.5000	+4.478%	6	376	-15.714%
2026-01-05	10.0500	10.0500	10.0500	10.0500	-0.985%	1	380	-11.940%
2026-01-02	10.1500	10.1500	10.1500	10.1500	+0.995%	5	379	-12.808%
2025-12-26	10.0500	10.0500	10.0500	10.0500	-8.636%	1	384	-11.940%
2025-12-18	11.0000	11.0000	11.0000	11.0000	+3.774%	1	383	-19.545%
2025-12-16	10.6000	10.6000	10.6000	10.6000	-2.752%	1	382	-16.509%
2025-12-12	10.9000	10.9000	10.9000	10.9000	+0.461%	1	381	-18.807%
2025-12-11	11.0000	11.0000	10.7500	10.8500	+3.333%	5	382	-18.433%
2025-12-10	10.5000	10.5000	10.5000	10.5000	0.000%	1	383	-15.714%
2025-12-09	10.5000	10.5000	10.5000	10.5000	-6.250%	1	382	-15.714%
2025-12-08	11.2000	11.2000	11.2000	11.2000	+9.804%	1	381	-20.982%
2025-12-02	10.2000	10.2000	10.2000	10.2000	-2.857%	3	380	-13.235%
2025-12-01	10.5000	10.5000	10.5000	10.5000	-2.778%	1	377	-15.714%
2025-11-25	10.8000	10.8000	10.8000	10.8000	+8.000%	3	377	-18.056%
2025-11-19	10.0000	10.0000	10.0000	10.0000	-4.762%	1	380	-11.500%
2025-11-18	10.2600	10.5000	10.2600	10.5000	-4.632%	121	379	-15.714%
2025-11-13	11.4900	11.4900	11.0100	11.0100	+3.868%	121	498	-19.619%
2025-11-11	11.1500	11.1500	10.6000	10.6000	+10.417%	2	379	-16.509%
2025-11-10	9.8000	9.8000	9.6000	9.6000	-1.031%	51	378	-7.813%
2025-11-07	9.7500	9.7500	9.6700	9.7000	-7.619%	102	327	-8.763%
2025-11-06	9.6500	10.5000	9.6500	10.5000	+12.299%	940	322	-15.714%
2025-11-05	9.5000	9.5000	9.3500	9.3500	-0.532%	5	440	-5.348%
2025-11-04	9.5500	9.5500	9.4000	9.4000	-3.590%	3	440	-5.851%
2025-11-03	9.6500	9.7500	9.6500	9.7500	+1.563%	5	439	-9.231%
2025-10-29	9.6000	9.6000	9.6000	9.6000	-0.518%	20	439	-7.813%
2025-10-27	9.6500	9.6500	9.6500	9.6500	-2.525%	40	459	-8.290%
2025-10-22	9.9000	9.9000	9.9000	9.9000	+0.508%	1	459	-10.606%
2025-10-21	9.8500	9.8500	9.8500	9.8500	+2.073%	1	459	-10.152%
2025-10-15	9.6500	9.6500	9.6500	9.6500	+0.312%	1	460	-8.290%
2025-10-14	9.6200	9.6200	9.6200	9.6200	-7.500%	1	460	-8.004%
2025-10-09	10.4000	10.4000	10.4000	10.4000	-7.965%	1	460	-14.904%
2025-10-08	11.3000	11.3000	11.3000	11.3000	-5.990%	8	459	-21.681%
2025-10-06	12.1300	12.1300	12.0200	12.0200	-3.221%	6	457	-26.373%
2025-10-03	12.4200	12.4200	12.4200	12.4200	-0.640%	1	461	-28.744%
2025-10-02	11.7500	12.5000	11.7500	12.5000	+2.881%	3	461	-29.200%
2025-10-01	11.0000	12.1500	11.0000	12.1500	+21.500%	7	459	-27.160%
2025-09-30	9.7700	10.3500	9.7700	10.0000	+13.895%	20	463	-11.500%
2025-09-26	8.7900	8.7900	8.7800	8.7800	+0.458%	4	461	+0.797%
2025-09-25	9.0500	9.0500	8.7400	8.7400	-3.956%	11	461	+1.259%
2025-09-24	9.1000	9.1000	9.1000	9.1000	-2.674%	2	450	-2.747%
2025-09-23	9.3500	9.3500	9.3500	9.3500	+6.857%	10	450	-5.348%
2025-09-15	8.7500	8.7500	8.7500	8.7500	-3.846%	30	452	+1.143%
2025-09-12	9.3000	9.3000	9.1000	9.1000	-8.081%	4	435	-2.747%
2025-09-11	9.9000	9.9200	9.8500	9.9000	+1.020%	47	433	-10.606%
2025-09-10	9.9000	9.9000	9.8000	9.8000	+1.240%	2	456	-9.694%
2025-09-08	9.6800	9.6800	9.6800	9.6800	-2.222%	1	454	-8.574%
2025-09-02	10.0100	10.0500	9.9000	9.9000	+2.062%	8	454	-10.606%
2025-08-28	9.7000	9.7000	9.7000	9.7000	-4.433%	1	455	-8.763%
2025-08-27	10.1500	10.1500	10.1500	10.1500	+0.495%	1	454	-12.808%
2025-08-26	11.1200	11.1200	10.1000	10.1000	+1.000%	5	454	-12.376%
2025-08-25	11.1000	11.1000	10.0000	10.0000	-10.072%	19	449	-11.500%
2025-08-22	11.1400	11.1400	11.1200	11.1200	+1.091%	2	433	-20.414%
2025-08-21	10.9100	11.0000	10.9100	11.0000	+3.872%	9	434	-19.545%
2025-08-20	10.5900	10.5900	10.5900	10.5900	+1.534%	2	426	-16.431%
2025-08-19	10.5000	10.5400	10.4300	10.4300	+2.759%	5	428	-15.149%
2025-08-14	10.1500	10.1500	10.1500	10.1500	-1.456%	5	428	-12.808%
2025-08-13	10.2000	10.3000	10.2000	10.3000	+4.569%	3	433	-14.078%
2025-08-12	9.8500	9.8500	9.8500	9.8500	+3.141%	9	434	-10.152%
2025-08-11	9.5500	9.5500	9.5500	9.5500	+1.596%	4	425	-7.330%
2025-08-07	9.2500	9.4000	9.2500	9.4000	+1.622%	16	422	-5.851%
2025-08-06	9.8500	9.8500	9.2000	9.2500	-4.145%	20	408	-4.324%
2025-08-05	9.8000	9.8000	9.3400	9.6500	+8.794%	47	390	-8.290%
2025-08-04	8.7300	8.8700	8.7300	8.8700	+2.189%	22	400	-0.225%
2025-07-31	8.9500	8.9500	8.6800	8.6800	-5.344%	13	378	+1.959%
2025-07-30	9.2000	9.2000	9.1700	9.1700	-4.479%	2	385	-3.490%
2025-07-28	9.8000	9.8000	9.5200	9.6000	-1.031%	87	383	-7.813%
2025-07-25	10.1800	10.1800	9.7000	9.7000	-6.280%	175	296	-8.763%
2025-07-24	10.3500	10.3500	10.3500	10.3500	0.000%	470	315	-14.493%
2025-07-23	10.3500	10.3500	10.3500	10.3500	+8.947%	1	470	-14.493%
2025-07-21	9.2200	9.5000	9.2200	9.5000	0.000%	22	481	-6.842%
2025-07-18	9.5000	9.5000	9.5000	9.5000	-0.938%	1	461	-6.842%
2025-07-17	9.5900	9.5900	9.5900	9.5900	-2.640%	8	460	-7.716%
2025-07-15	9.8500	9.8500	9.8500	9.8500	-9.384%	1	460	-10.152%
2025-07-10	10.8700	10.8700	10.8700	10.8700	+3.524%	10	459	-18.583%
2025-07-09	10.4500	10.5000	10.3900	10.5000	+2.941%	10	469	-15.714%
2025-07-07	10.2000	10.2000	10.2000	10.2000	-2.392%	10	474	-13.235%
2025-07-03	10.4500	10.4500	10.4500	10.4500	+1.358%	80	544	-15.311%
2025-07-02	10.3800	10.4000	10.2900	10.3100	+1.576%	22	544	-14.161%
2025-07-01	9.8500	10.1500	9.8500	10.1500	+8.556%	21	584	-12.808%
2025-06-26	9.5600	9.5600	9.3500	9.3500	+0.538%	41	584	-5.348%
2025-06-24	9.3000	9.3000	9.3000	9.3000	+5.085%	10	555	-4.839%
2025-06-23	8.8500	8.8500	8.8500	8.8500	-1.667%	1	555	0.000%
2025-06-18	9.0000	9.0000	9.0000	9.0000	-1.099%	10	555	-1.667%
2025-06-17	9.3500	9.4000	8.8200	9.1000	-3.191%	25	555	-2.747%
2025-06-16	9.4000	9.4000	9.4000	9.4000	-2.287%	13	561	-5.851%
2025-06-13	9.8000	9.8100	9.6200	9.6200	+0.733%	44	574	-8.004%
2025-06-11	9.8100	9.8100	9.5500	9.5500	+0.845%	2	576	-7.330%
2025-06-10	9.3000	9.5100	9.2700	9.4700	+1.828%	69	576	-6.547%
2025-06-09	9.3000	9.3000	9.3000	9.3000	+8.140%	1	578	-4.839%
2025-06-06	8.5400	8.6000	8.5400	8.6000	+2.381%	22	577	+2.907%
2025-06-05	8.6500	8.6500	8.4000	8.4000	-3.780%	4	566	+5.357%
2025-06-04	8.7000	8.7300	8.7000	8.7300	+1.512%	27	535	+1.375%
2025-06-03	8.7200	8.7200	8.6000	8.6000	-0.693%	4	535	+2.907%
2025-06-02	8.6600	8.6600	8.6600	8.6600	-1.254%	3	535	+2.194%
2025-05-30	8.7000	8.7700	8.7000	8.7700	+1.387%	4	532	+0.912%
2025-05-29	8.4500	8.6500	8.4500	8.6500	+2.367%	2	533	+2.312%
2025-05-28	8.3800	8.4500	8.3800	8.4500	-5.587%	16	531	+4.734%
2025-05-27	8.1500	8.9500	8.1500	8.9500	+8.222%	3	547	-1.117%
2025-05-22	8.2000	8.3400	8.1200	8.2700	-4.943%	54	548	+7.013%
2025-05-21	8.6500	8.7000	8.6500	8.7000	0.000%	11	514	+1.724%
2025-05-20	8.5000	8.7500	8.5000	8.7000	+6.880%	17	503	+1.724%
2025-05-19	8.0500	8.1400	8.0500	8.1400	+3.038%	6	497	+8.722%
2025-05-16	8.0000	8.0500	7.9000	7.9000	+1.282%	28	497	+12.025%
2025-05-15	7.4000	7.8000	7.4000	7.8000	+6.122%	33	487	+13.462%
2025-05-14	7.7500	7.7500	7.3000	7.3500	-7.547%	15	457	+20.408%
2025-05-13	8.0500	8.0500	7.9500	7.9500	-3.753%	63	455	+11.321%
2025-05-12	8.0800	8.3000	8.0800	8.2600	+8.684%	13	453	+7.143%
2025-05-09	7.9100	7.9100	7.6000	7.6000	-1.935%	134	458	+16.447%
2025-05-08	7.7500	7.7500	7.7500	7.7500	-4.908%	1	391	+14.194%
2025-05-06	8.7500	8.7500	8.1500	8.1500	-8.427%	12	416	+8.589%
2025-05-05	9.1700	9.1700	8.9000	8.9000	-2.944%	65	405	-0.562%
2025-05-02	9.1700	9.1700	9.1700	9.1700	+1.214%	100	350	-3.490%
2025-05-01	9.6000	9.6000	9.0000	9.0600	-3.102%	70	384	-2.318%
2025-04-30	9.3500	9.3500	9.3500	9.3500	+2.747%	1	319	-5.348%
2025-04-29	8.5500	9.1000	8.5500	9.1000	+13.043%	32	319	-2.747%
2025-04-28	8.2000	8.2900	8.0500	8.0500	+3.205%	56	309	+9.938%
2025-04-25	7.8000	7.8000	7.8000	7.8000	0.000%	2	283	+13.462%
2025-04-24	7.7400	7.8000	7.7200	7.8000	+4.000%	12	282	+13.462%
2025-04-23	7.7300	7.7300	7.4800	7.5000	-0.662%	7	274	+18.000%
2025-04-22	7.4500	7.5600	7.4500	7.5500	+5.742%	15	267	+17.219%
2025-04-21	7.0000	7.1400	7.0000	7.1400	-5.053%	60	258	+23.950%
2025-04-17	7.5000	7.5500	7.4500	7.5200	+5.028%	18	205	+17.686%
2025-04-16	7.3500	7.5000	7.1600	7.1600	-6.405%	36	205	+23.603%
2025-04-15	7.6500	7.7000	7.5400	7.6500	+4.795%	12	206	+15.686%
2025-04-14	7.3000	7.3000	6.9700	7.3000	+1.389%	96	202	+21.233%
2025-04-11	6.8000	7.2000	6.7700	7.2000	+1.695%	158	118	+22.917%
2025-04-10	7.1500	7.1500	6.8500	7.0800	-3.014%	24	39	+25.000%
2025-04-09	6.8500	7.6500	6.5000	7.3000	-0.950%	34	19	+21.233%
2025-04-08	7.7000	7.7000	7.3700	7.3700	0.000%	5	5	+20.081%