Dark

PFE20271217C40
PFE Dec 17 2027 40.00 Call (PFE271217C00040000)
option OPRA

EOD

Aug 20, 2026

0.59000.000%(0.0000)395

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5500	0.5900	0.5300	0.5900	0.000%	395	4,238	0.000%
2026-08-19	0.7900	0.7900	0.5400	0.5900	+43.902%	132	3,983	0.000%
2026-08-18	0.4000	0.4200	0.4000	0.4100	+7.895%	66	3,864	+43.902%
2026-08-17	0.3800	0.3800	0.3800	0.3800	-2.564%	13	3,836	+55.263%
2026-08-13	0.3500	0.3900	0.3500	0.3900	+21.875%	833	3,833	+51.282%
2026-08-12	0.3200	0.3200	0.3200	0.3200	-8.571%	2	3,710	+84.375%
2026-08-07	0.3400	0.3500	0.3400	0.3500	+20.690%	11	3,708	+68.571%
2026-08-06	0.2900	0.2900	0.2900	0.2900	+20.833%	4	3,697	+103.448%
2026-08-03	0.2500	0.2500	0.2400	0.2400	0.000%	7	3,697	+145.833%
2026-07-30	0.2400	0.2400	0.2300	0.2400	-4.000%	102	3,691	+145.833%
2026-07-21	0.2500	0.2500	0.2500	0.2500	0.000%	2	3,592	+136.000%
2026-07-20	0.2600	0.2600	0.2500	0.2500	0.000%	7	3,590	+136.000%
2026-07-16	0.2500	0.2500	0.2500	0.2500	+13.636%	1	3,590	+136.000%
2026-07-14	0.2000	0.2300	0.2000	0.2200	+10.000%	112	3,590	+168.182%
2026-07-08	0.2000	0.2000	0.2000	0.2000	+17.647%	1	3,662	+195.000%
2026-07-06	0.1700	0.1700	0.1700	0.1700	-5.556%	1	3,661	+247.059%
2026-07-01	0.1800	0.1800	0.1800	0.1800	-5.263%	3	3,661	+227.778%
2026-06-30	0.1900	0.1900	0.1900	0.1900	+5.556%	4	3,658	+210.526%
2026-06-29	0.1800	0.1800	0.1800	0.1800	-10.000%	70	3,658	+227.778%
2026-06-26	0.1900	0.2200	0.1900	0.2000	+5.263%	102	3,689	+195.000%
2026-06-25	0.2200	0.2200	0.1800	0.1900	0.000%	178	3,598	+210.526%
2026-06-24	0.2200	0.2200	0.1800	0.1900	-24.000%	193	3,458	+210.526%
2026-06-23	0.2300	0.2500	0.2300	0.2500	-10.714%	52	3,276	+136.000%
2026-06-22	0.2600	0.3200	0.2500	0.2800	-6.667%	36	3,275	+110.714%
2026-06-18	0.3200	0.3200	0.2600	0.3000	-14.286%	27	3,254	+96.667%
2026-06-17	0.3400	0.3500	0.3400	0.3500	-5.405%	10	3,254	+68.571%
2026-06-15	0.3500	0.3700	0.3500	0.3700	-9.756%	6	3,254	+59.459%
2026-06-12	0.4100	0.4100	0.4100	0.4100	+7.895%	1	3,254	+43.902%
2026-06-11	0.3700	0.4500	0.3500	0.3800	+8.571%	11	3,254	+55.263%
2026-06-10	0.3700	0.3700	0.3500	0.3500	0.000%	21	3,246	+68.571%
2026-06-09	0.3500	0.3500	0.3500	0.3500	+25.000%	1	3,225	+68.571%
2026-06-04	0.4000	0.4200	0.2800	0.2800	-30.000%	203	3,224	+110.714%
2026-06-03	0.4000	0.4000	0.4000	0.4000	+8.108%	50	3,222	+47.500%
2026-06-02	0.3700	0.3700	0.3300	0.3700	+2.778%	9	3,222	+59.459%
2026-06-01	0.4100	0.4100	0.3600	0.3600	-12.195%	173	3,214	+63.889%
2026-05-29	0.4000	0.4100	0.3900	0.4100	+7.895%	6	3,064	+43.902%
2026-05-28	0.3800	0.3800	0.3800	0.3800	-9.524%	1	3,060	+55.263%
2026-05-27	0.3900	0.4200	0.3900	0.4200	+10.526%	2	3,060	+40.476%
2026-05-26	0.3500	0.3800	0.3500	0.3800	-5.000%	2	3,059	+55.263%
2026-05-22	0.4100	0.4300	0.4000	0.4000	0.000%	2,102	3,059	+47.500%
2026-05-21	0.3800	0.4000	0.3800	0.4000	+5.263%	2	984	+47.500%
2026-05-20	0.3700	0.3800	0.3700	0.3800	-5.000%	14	984	+55.263%
2026-05-19	0.4000	0.4000	0.4000	0.4000	+17.647%	1	980	+47.500%
2026-05-18	0.3500	0.3500	0.3400	0.3400	-2.857%	81	980	+73.529%
2026-05-15	0.4200	0.4200	0.3500	0.3500	-12.500%	26	980	+68.571%
2026-05-13	0.4000	0.4200	0.3900	0.4000	-2.439%	9	969	+47.500%
2026-05-12	0.4400	0.4400	0.4100	0.4100	-4.651%	47	967	+43.902%
2026-05-11	0.4600	0.4600	0.4000	0.4300	+2.381%	72	967	+37.209%
2026-05-08	0.4100	0.4200	0.4000	0.4200	+7.692%	11	932	+40.476%
2026-05-07	0.4500	0.4500	0.3900	0.3900	-4.878%	14	929	+51.282%
2026-05-06	0.4000	0.4300	0.4000	0.4100	-8.889%	40	915	+43.902%
2026-05-05	0.5000	0.5000	0.4100	0.4500	+7.143%	22	917	+31.111%
2026-05-04	0.4200	0.4200	0.4200	0.4200	-20.755%	5	899	+40.476%
2026-04-30	0.5300	0.5300	0.5300	0.5300	+17.778%	1	903	+11.321%
2026-04-28	0.5600	0.5600	0.4500	0.4500	-18.182%	26	902	+31.111%
2026-04-24	0.5000	0.5500	0.5000	0.5500	+17.021%	8	876	+7.273%
2026-04-23	0.4600	0.4700	0.4500	0.4700	-7.843%	345	869	+25.532%
2026-04-22	0.5000	0.5100	0.4400	0.5100	-7.273%	58	624	+15.686%
2026-04-21	0.5500	0.5500	0.5500	0.5500	-9.836%	1	566	+7.273%
2026-04-20	0.6100	0.6100	0.6100	0.6100	+1.667%	1	566	-3.279%
2026-04-17	0.6000	0.6000	0.6000	0.6000	+5.263%	10	565	-1.667%
2026-04-16	0.5700	0.5700	0.5700	0.5700	+11.765%	1	575	+3.509%
2026-04-15	0.5100	0.5100	0.5100	0.5100	+2.000%	1	575	+15.686%
2026-04-10	0.5200	0.5300	0.5000	0.5000	-9.091%	414	574	+18.000%
2026-04-08	0.5800	0.5800	0.5500	0.5500	-3.509%	27	197	+7.273%
2026-04-07	0.5500	0.6000	0.5100	0.5700	-19.718%	98	224	+3.509%
2026-04-06	0.7100	0.7100	0.7100	0.7100	-11.250%	1	148	-16.901%
2026-04-02	0.8000	0.8000	0.8000	0.8000	-2.439%	50	99	-26.250%
2026-04-01	0.8000	0.8300	0.7300	0.8200	+7.895%	12	99	-28.049%
2026-03-31	0.7500	0.7600	0.7500	0.7600	+8.571%	3	91	-22.368%
2026-03-30	0.6600	0.7000	0.6600	0.7000	0.000%	3	91	-15.714%
2026-03-26	0.7000	0.7000	0.7000	0.7000	+4.478%	1	91	-15.714%
2026-03-25	0.6800	0.6800	0.6700	0.6700	+3.077%	4	91	-11.940%
2026-03-23	0.6000	0.6500	0.6000	0.6500	-1.515%	5	87	-9.231%
2026-03-18	0.6600	0.6600	0.6600	0.6600	+17.857%	10	83	-10.606%
2026-03-06	0.5600	0.5600	0.5600	0.5600	-25.333%	50	73	+5.357%
2026-03-02	0.7500	0.7500	0.7500	0.7500	-7.407%	10	23	-21.333%
2026-02-27	0.8100	0.8100	0.8100	0.8100	+28.571%	10	30	-27.160%
2026-02-20	0.6300	0.6300	0.6300	0.6300	-1.563%	2	25	-6.349%
2026-02-19	0.6400	0.6400	0.6400	0.6400	-11.111%	2	23	-7.813%
2026-02-13	0.7200	0.7200	0.7200	0.7200	-8.861%	10	13	-18.056%
2026-02-11	0.7900	0.7900	0.7900	0.7900	+5.333%	1	13	-25.316%
2026-02-10	0.7500	0.7500	0.7500	0.7500	+17.188%	10	12	-21.333%
2026-02-09	0.6400	0.6400	0.6400	0.6400	-8.571%	10	12	-7.813%
2026-02-06	0.5800	0.7000	0.5800	0.7000	0.000%	2	0	-15.714%