Dark

PFE20271217C18
PFE Dec 17 2027 18.00 Call (PFE271217C00018000)
option OPRA

EOD

Jul 6, 2026

5.90-10.606%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	5.9000	5.9000	5.9000	5.9000	-10.606%	1	464	0.000%
2026-07-02	6.6000	6.6000	6.6000	6.6000	+3.125%	1	464	-10.606%
2026-06-26	6.4000	6.4000	6.4000	6.4000	+8.659%	5	464	-7.813%
2026-06-25	5.9500	5.9500	5.8900	5.8900	-15.252%	2	459	+0.170%
2026-06-24	7.0000	7.0000	6.9500	6.9500	-5.442%	2	459	-15.108%
2026-06-18	7.3500	7.3500	7.3500	7.3500	-10.366%	9	457	-19.728%
2026-06-16	8.0000	8.2000	8.0000	8.2000	0.000%	2	457	-28.049%
2026-05-27	8.2000	8.2000	8.2000	8.2000	+13.731%	2	459	-28.049%
2026-05-22	8.0500	8.0500	7.2100	7.2100	-9.875%	22	461	-18.169%
2026-05-20	8.0000	8.0000	8.0000	8.0000	+1.911%	1	483	-26.250%
2026-05-19	7.8500	7.8500	7.8500	7.8500	+2.883%	5	477	-24.841%
2026-05-15	7.6300	7.6300	7.6300	7.6300	-8.072%	3	477	-22.674%
2026-05-13	8.3000	8.3000	8.3000	8.3000	0.000%	1	474	-28.916%
2026-05-12	8.1000	8.3000	8.1000	8.3000	+3.750%	2	475	-28.916%
2026-05-08	8.0000	8.0000	8.0000	8.0000	-5.771%	1	475	-26.250%
2026-05-07	8.4000	8.8500	8.3000	8.4900	+4.428%	1,600	474	-30.506%
2026-05-05	8.2500	8.2500	8.1300	8.1300	-3.214%	31	539	-27.429%
2026-05-04	8.7500	8.7500	8.4000	8.4000	-1.754%	9	557	-29.762%
2026-04-23	8.6000	8.6000	8.5500	8.5500	-13.021%	20	553	-30.994%
2026-04-20	9.7000	9.8300	9.7000	9.8300	+1.340%	15	570	-39.980%
2026-04-17	9.7000	9.7000	9.7000	9.7000	+4.301%	10	580	-39.175%
2026-04-14	9.3500	9.3500	9.3000	9.3000	-2.311%	31	592	-36.559%
2026-04-13	9.5500	9.6200	9.5200	9.5200	+3.478%	16	618	-38.025%
2026-04-10	8.9500	9.2000	8.9500	9.2000	-1.919%	11	602	-35.870%
2026-04-09	9.3800	9.3800	9.3800	9.3800	+0.752%	10	606	-37.100%
2026-04-08	9.1100	9.3100	9.1100	9.3100	-1.586%	4	599	-36.627%
2026-04-07	8.9400	9.4600	8.9400	9.4600	-6.798%	4	599	-37.632%
2026-04-06	10.1500	10.1500	10.1500	10.1500	-3.974%	1	599	-41.872%
2026-04-02	10.7000	10.7000	10.5700	10.5700	+0.763%	3	602	-44.182%
2026-04-01	10.4800	10.4900	10.4800	10.4900	+3.350%	2	602	-43.756%
2026-03-31	10.0000	10.1500	10.0000	10.1500	+3.571%	21	603	-41.872%
2026-03-30	9.8000	9.8000	9.8000	9.8000	+4.145%	21	623	-39.796%
2026-03-20	9.4100	9.4100	9.4100	9.4100	+5.140%	1	625	-37.301%
2026-03-16	8.9300	8.9900	8.9100	8.9500	-3.243%	13	625	-34.078%
2026-03-10	9.2500	9.2500	9.2500	9.2500	+5.353%	1	625	-36.216%
2026-03-09	8.9000	8.9400	8.7800	8.7800	-6.197%	10	625	-32.802%
2026-02-26	9.3500	9.3600	9.3500	9.3600	-3.505%	6	625	-36.966%
2026-02-18	9.7000	9.7000	9.7000	9.7000	-0.206%	1	625	-39.175%
2026-02-17	9.7200	9.7200	9.7200	9.7200	-0.816%	1	625	-39.300%
2026-02-13	9.8000	9.8000	9.8000	9.8000	-0.709%	5	625	-39.796%
2026-02-11	9.8700	9.8700	9.8700	9.8700	+0.714%	1	625	-40.223%
2026-02-10	9.8000	9.8000	9.8000	9.8000	+5.946%	5	625	-39.796%
2026-02-09	9.2500	9.2500	9.2500	9.2500	-3.646%	2	625	-36.216%
2026-02-06	9.5000	9.6000	9.3900	9.6000	+20.755%	136	625	-38.542%
2026-02-03	7.9500	7.9500	7.9500	7.9500	-8.304%	1	540	-25.786%
2026-01-30	8.4500	8.6700	8.4200	8.6700	-1.812%	11	541	-31.949%
2026-01-27	8.7500	9.0100	8.7500	8.8300	+7.683%	22	548	-33.182%
2026-01-26	8.1500	8.2000	8.1500	8.2000	+2.500%	2	529	-28.049%
2026-01-23	8.0100	8.0100	8.0000	8.0000	-2.439%	2	531	-26.250%
2026-01-22	8.1000	8.3000	8.0000	8.2000	+2.500%	1,007	530	-28.049%
2026-01-21	7.7500	8.0000	7.7500	8.0000	+5.263%	12	642	-26.250%
2026-01-20	7.8000	7.8000	7.6000	7.6000	-1.935%	2	648	-22.368%
2026-01-16	7.7000	7.7500	7.6300	7.7500	-1.899%	49	718	-23.871%
2026-01-15	7.4500	7.9000	7.4500	7.9000	+3.947%	69	718	-25.316%
2026-01-14	7.3700	7.6500	7.3500	7.6000	+5.556%	58	728	-22.368%
2026-01-13	7.2000	7.2000	7.2000	7.2000	-4.000%	10	768	-18.056%
2026-01-12	7.5000	7.5000	7.5000	7.5000	-2.089%	1	758	-21.333%
2026-01-07	7.6600	7.6600	7.6600	7.6600	-1.161%	8	757	-22.977%
2026-01-06	7.7500	7.7500	7.7500	7.7500	+6.164%	3	759	-23.871%
2026-01-02	7.3000	7.3000	7.3000	7.3000	+2.098%	1	762	-19.178%
2025-12-26	7.1500	7.1500	7.1500	7.1500	+0.704%	11	762	-17.483%
2025-12-24	7.1000	7.1000	7.1000	7.1000	+0.282%	10	765	-16.901%
2025-12-23	7.1000	7.1000	7.0800	7.0800	-3.014%	5	765	-16.667%
2025-12-17	7.3000	7.3000	7.3000	7.3000	-3.821%	1	767	-19.178%
2025-12-16	7.7000	7.7000	7.2500	7.5900	-12.254%	15	767	-22.266%
2025-12-15	8.5500	8.6500	8.5500	8.6500	+2.976%	61	758	-31.792%
2025-12-08	8.3500	8.4000	8.3500	8.4000	+2.439%	9	727	-29.762%
2025-12-05	7.9000	8.2500	7.9000	8.2000	+2.244%	17	722	-28.049%
2025-12-03	8.0000	8.0300	7.9800	8.0200	+5.665%	55	711	-26.434%
2025-12-02	7.5500	7.5900	7.5500	7.5900	-5.243%	7	659	-22.266%
2025-11-25	8.0100	8.0100	8.0100	8.0100	+4.026%	1	660	-26.342%
2025-11-24	7.7000	7.7000	7.7000	7.7000	-1.911%	5	661	-23.377%
2025-11-21	7.2000	7.8500	7.2000	7.8500	+4.667%	21	666	-24.841%
2025-11-18	7.5000	7.5000	7.5000	7.5000	-0.662%	100	675	-21.333%
2025-11-17	7.7600	7.7600	7.5500	7.5500	-0.919%	13	625	-21.854%
2025-11-14	7.6200	7.6200	7.6200	7.6200	-10.563%	5	628	-22.572%
2025-11-13	8.6600	8.6600	8.5200	8.5200	+3.273%	15	628	-30.751%
2025-11-12	7.7500	8.2500	7.7500	8.2500	+5.769%	5	628	-28.485%
2025-11-11	7.5000	7.8000	7.5000	7.8000	+11.908%	17	633	-24.359%
2025-11-06	6.7000	6.9700	6.7000	6.9700	+4.185%	1,305	637	-15.352%
2025-11-05	6.4000	6.7900	6.4000	6.6900	+2.923%	13	1,124	-11.809%
2025-11-04	6.7000	6.7000	6.5000	6.5000	-17.197%	7	1,128	-9.231%
2025-10-30	6.4000	7.8500	6.4000	7.8500	+17.691%	4	1,127	-24.841%
2025-10-29	6.6700	6.6700	6.6700	6.6700	-1.185%	1	1,128	-11.544%
2025-10-28	6.7500	6.7500	6.7500	6.7500	-3.571%	1	1,127	-12.593%
2025-10-24	7.0000	7.0000	7.0000	7.0000	+1.449%	1	1,127	-15.714%
2025-10-23	6.9000	6.9000	6.9000	6.9000	+0.291%	1	1,127	-14.493%
2025-10-22	6.8800	6.8800	6.8800	6.8800	+1.176%	1	1,126	-14.244%
2025-10-20	7.0000	7.0000	6.8000	6.8000	+1.040%	4	1,125	-13.235%
2025-10-17	6.6000	6.7300	6.6000	6.7300	+2.748%	3	1,123	-12.333%
2025-10-16	6.5500	6.5500	6.5500	6.5500	-7.876%	1	1,123	-9.924%
2025-10-13	7.0000	7.1500	7.0000	7.1100	+1.571%	20	1,123	-17.018%
2025-10-10	6.8500	7.4000	6.8500	7.0000	-7.285%	6	1,126	-15.714%
2025-10-09	7.5900	7.5900	7.5500	7.5500	-8.485%	9	1,122	-21.854%
2025-10-08	8.3500	8.3500	8.1000	8.2500	-2.712%	8	1,118	-28.485%
2025-10-07	8.4800	8.4800	8.4800	8.4800	-4.612%	20	1,138	-30.425%
2025-10-06	9.2100	9.2100	8.8900	8.8900	-4.409%	340	1,138	-33.633%
2025-10-03	9.5000	9.5000	9.3000	9.3000	+1.639%	6	1,149	-36.559%
2025-10-02	9.1500	9.1500	9.1500	9.1500	-3.785%	1	1,155	-35.519%
2025-10-01	8.6300	9.5100	8.6300	9.5100	+21.923%	60	1,154	-37.960%
2025-09-30	6.8500	7.8000	6.8500	7.8000	+27.869%	62	1,188	-24.359%
2025-09-26	6.1000	6.1000	6.1000	6.1000	+1.667%	8	1,191	-3.279%
2025-09-25	6.0000	6.0000	6.0000	6.0000	-6.977%	32	1,191	-1.667%
2025-09-24	6.4500	6.4500	6.3700	6.4500	+0.781%	7	1,159	-8.527%
2025-09-23	6.6000	6.6000	6.4000	6.4000	+0.787%	203	1,153	-7.813%
2025-09-22	6.7500	6.9500	6.3500	6.3500	-0.781%	6	951	-7.087%
2025-09-19	6.2200	6.4000	6.2200	6.4000	+0.787%	2	954	-7.813%
2025-09-18	6.3600	6.3600	6.3500	6.3500	0.000%	18	952	-7.087%
2025-09-17	6.3500	6.3500	6.3500	6.3500	+1.926%	142	955	-7.087%
2025-09-16	6.3500	6.3500	6.2300	6.2300	-0.320%	108	813	-5.297%
2025-09-15	6.3000	6.3500	6.1400	6.2500	-0.794%	27	707	-5.600%
2025-09-12	6.5000	6.6000	6.3000	6.3000	-10.256%	63	686	-6.349%
2025-09-11	7.0000	7.0200	6.9800	7.0200	+2.933%	50	664	-15.954%
2025-09-10	6.7500	6.8500	6.7500	6.8200	-2.571%	12	614	-13.490%
2025-09-09	6.9500	7.0000	6.9500	7.0000	+3.704%	5	603	-15.714%
2025-09-08	7.1000	7.1000	6.7500	6.7500	-3.571%	11	604	-12.593%
2025-09-05	6.9000	7.0000	6.9000	7.0000	+3.704%	8	596	-15.714%
2025-09-04	6.9200	6.9200	6.7500	6.7500	-4.930%	46	591	-12.593%
2025-09-03	7.2000	7.2000	7.1000	7.1000	-0.699%	2	545	-16.901%
2025-09-02	7.1500	7.1500	7.1500	7.1500	+2.143%	11	544	-17.483%
2025-08-29	7.1500	7.1500	7.0000	7.0000	0.000%	2	532	-15.714%
2025-08-28	7.0000	7.0000	7.0000	7.0000	-2.913%	10	532	-15.714%
2025-08-27	7.4500	7.4500	7.2100	7.2100	-1.233%	5	522	-18.169%
2025-08-26	7.4500	7.5500	7.3000	7.3000	-2.276%	10	520	-19.178%
2025-08-25	7.5500	7.5600	7.4700	7.4700	-7.435%	18	513	-21.017%
2025-08-21	8.1000	8.1000	8.0700	8.0700	+7.600%	2	504	-26.890%
2025-08-18	7.5500	7.5500	7.5000	7.5000	-1.055%	2	505	-21.333%
2025-08-15	7.6500	7.6500	7.5800	7.5800	+1.609%	2	504	-22.164%
2025-08-14	7.5000	7.5000	7.4500	7.4600	+0.811%	16	503	-20.912%
2025-08-13	7.3800	7.4000	7.3800	7.4000	+6.475%	11	490	-20.270%
2025-08-12	6.9500	6.9500	6.9500	6.9500	+0.725%	3	490	-15.108%
2025-08-11	6.9000	6.9000	6.9000	6.9000	+2.985%	1	487	-14.493%
2025-08-06	7.0600	7.5000	6.7000	6.7000	-7.586%	4	487	-11.940%
2025-08-05	6.8500	7.2500	6.8000	7.2500	+17.314%	13	463	-18.621%
2025-08-04	6.1900	6.1900	6.1800	6.1800	+5.641%	2	463	-4.531%
2025-08-01	6.2000	6.2000	5.8500	5.8500	-2.500%	39	463	+0.855%
2025-07-31	6.2800	6.3500	6.0000	6.0000	-6.250%	18	425	-1.667%
2025-07-30	6.7000	6.7000	6.4000	6.4000	-3.759%	6	420	-7.813%
2025-07-29	6.5500	6.6500	6.4500	6.6500	-2.206%	27	415	-11.278%
2025-07-28	7.0000	7.0200	6.8000	6.8000	-9.934%	27	403	-13.235%
2025-07-25	7.5500	7.5500	7.5500	7.5500	+3.567%	1	387	-21.854%
2025-07-24	7.5500	7.5500	7.2900	7.2900	-1.619%	2	386	-19.067%
2025-07-23	7.4100	7.4100	7.4100	7.4100	+4.661%	10	486	-20.378%
2025-07-22	7.1000	7.1000	7.0800	7.0800	+8.923%	36	496	-16.667%
2025-07-21	6.7500	6.7500	6.5000	6.5000	-7.143%	23	496	-9.231%
2025-07-16	7.6700	7.6700	7.0000	7.0000	+2.941%	6	475	-15.714%
2025-07-15	7.3000	7.5500	6.7500	6.8000	-9.934%	32	470	-13.235%
2025-07-14	7.5500	7.5500	7.5500	7.5500	-3.453%	2	448	-21.854%
2025-07-11	7.6700	7.8200	7.6700	7.8200	-2.250%	11	448	-24.552%
2025-07-10	7.9700	8.1200	7.9700	8.0000	+1.010%	35	438	-26.250%
2025-07-08	7.8500	7.9500	7.8500	7.9200	+4.348%	13	418	-25.505%
2025-07-07	7.6500	7.6500	7.5900	7.5900	+0.530%	2	405	-22.266%
2025-07-03	7.6500	7.6500	7.5500	7.5500	0.000%	5	402	-21.854%
2025-07-02	8.2000	8.2000	7.5300	7.5500	+2.027%	3	402	-21.854%
2025-07-01	6.6500	7.5000	6.6500	7.4000	+13.846%	21	399	-20.270%
2025-06-30	6.6600	6.6600	6.5000	6.5000	-0.459%	30	393	-9.231%
2025-06-27	6.5300	6.5300	6.5300	6.5300	-1.805%	1	364	-9.648%
2025-06-26	6.6000	6.6500	6.6000	6.6500	+1.682%	2	365	-11.278%
2025-06-25	6.5400	6.5400	6.5400	6.5400	-1.208%	1	365	-9.786%
2025-06-24	6.6200	6.6200	6.6200	6.6200	+4.252%	1	366	-10.876%
2025-06-23	6.3000	6.3500	6.3000	6.3500	-1.703%	2	365	-7.087%
2025-06-20	6.4000	6.5200	6.4000	6.4600	+1.413%	52	364	-8.669%
2025-06-18	6.3500	6.5100	6.3500	6.3700	-1.087%	52	365	-7.378%
2025-06-17	6.4100	6.6500	6.4100	6.4400	-5.985%	46	365	-8.385%
2025-06-16	6.8500	6.8500	6.8500	6.8500	-6.676%	1	333	-13.869%
2025-06-12	7.2600	7.3500	7.2600	7.3400	+4.113%	12	333	-19.619%
2025-06-11	7.1000	7.1000	7.0500	7.0500	+3.372%	56	326	-16.312%
2025-06-10	6.9100	6.9100	6.8000	6.8200	+3.177%	13	326	-13.490%
2025-06-09	6.4400	6.6400	6.4400	6.6100	+8.183%	29	326	-10.741%
2025-06-06	6.1100	6.1100	6.1100	6.1100	+3.559%	2	306	-3.437%
2025-06-05	6.0000	6.0000	5.9000	5.9000	-5.449%	6	305	0.000%
2025-06-04	6.2400	6.2400	6.2400	6.2400	+3.140%	1	308	-5.449%
2025-06-03	6.0700	6.0700	6.0500	6.0500	+0.166%	3	308	-2.479%
2025-06-02	5.9900	6.0500	5.9900	6.0400	-3.205%	6	305	-2.318%
2025-05-30	6.2000	6.2400	6.2000	6.2400	+0.971%	8	302	-5.449%
2025-05-29	6.1800	6.1800	6.1800	6.1800	+4.746%	1	304	-4.531%
2025-05-28	5.9300	5.9300	5.9000	5.9000	-3.595%	2	303	0.000%
2025-05-23	5.8000	6.1200	5.8000	6.1200	+1.157%	14	296	-3.595%
2025-05-21	6.1100	6.1100	6.0500	6.0500	-2.576%	7	296	-2.479%
2025-05-20	6.4000	6.4000	6.2100	6.2100	+6.154%	2	293	-4.992%
2025-05-19	5.8500	5.8500	5.8500	5.8500	+3.723%	1	293	+0.855%
2025-05-16	5.6100	5.6400	5.6100	5.6400	+2.545%	4	292	+4.610%
2025-05-15	5.4000	5.5000	5.2500	5.5000	+7.212%	4	291	+7.273%
2025-05-14	5.5000	5.5000	5.1300	5.1300	-11.246%	5	289	+15.010%
2025-05-13	5.7500	6.8000	5.7000	5.7800	-3.667%	4	284	+2.076%
2025-05-12	5.8700	6.0200	5.8700	6.0000	+9.091%	5	280	-1.667%
2025-05-09	5.6500	5.6500	5.5000	5.5000	-2.655%	22	279	+7.273%
2025-05-08	5.6500	5.6500	5.6500	5.6500	0.000%	1	273	+4.425%
2025-05-07	5.6000	5.6500	5.6000	5.6500	-1.051%	57	272	+4.425%
2025-05-06	5.8000	5.8000	5.7100	5.7100	-11.473%	16	216	+3.327%
2025-05-01	6.4500	6.4500	6.4500	6.4500	-1.976%	1	205	-8.527%
2025-04-30	6.5800	6.5800	6.5800	6.5800	+9.667%	1	206	-10.334%
2025-04-29	6.0000	6.0000	6.0000	6.0000	+2.740%	8	207	-1.667%
2025-04-28	5.7000	5.8400	5.7000	5.8400	+3.363%	10	213	+1.027%
2025-04-25	5.4200	5.6500	5.4200	5.6500	+2.914%	12	203	+4.425%
2025-04-24	5.4600	5.4900	5.4600	5.4900	+0.734%	12	197	+7.468%
2025-04-23	5.4000	5.4500	5.4000	5.4500	+0.926%	7	187	+8.257%
2025-04-22	5.4000	5.4000	5.4000	5.4000	+5.469%	1	180	+9.259%
2025-04-21	5.1200	5.1200	5.1200	5.1200	+0.986%	1	179	+15.234%
2025-04-17	5.2500	5.3200	5.0700	5.0700	-4.340%	14	185	+16.371%
2025-04-16	5.3000	5.4000	5.2500	5.3000	+6.000%	24	185	+11.321%
2025-04-14	5.2300	5.5000	5.0000	5.0000	-18.033%	22	191	+18.000%
2025-04-11	4.9800	6.1000	4.9000	6.1000	+10.909%	94	169	-3.279%
2025-04-10	4.7900	5.5000	4.7900	5.5000	+0.917%	8	162	+7.273%
2025-04-09	4.4600	5.6500	4.4600	5.4500	+9.000%	103	154	+8.257%
2025-04-08	5.6000	5.6000	5.0000	5.0000	0.000%	51	51	+18.000%