PFE271217C00040000
PFE Dec 17 2027 40.00 Call
optionOPRA
EODOct 6, 2026
0.40USD+2.564%(+0.01)5Vol5,328OI
PFE271217C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | +2.564% | 5 | 5,323 | 0.000% |
| 2026-10-05 | 0.4000 | 0.4400 | 0.3900 | 0.3900 | -20.408% | 9 | 5,323 | +2.564% |
| 2026-10-01 | 0.4900 | 0.5400 | 0.4900 | 0.4900 | -18.333% | 7 | 5,329 | -18.367% |
| 2026-09-30 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | +9.091% | 38 | 5,330 | -33.333% |
| 2026-09-29 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | -8.333% | 2 | 5,329 | -27.273% |
| 2026-09-28 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +15.385% | 1 | 5,329 | -33.333% |
| 2026-09-25 | 0.5200 | 0.5400 | 0.5200 | 0.5200 | -5.455% | 31 | 5,349 | -23.077% |
| 2026-09-24 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | +1.852% | 21 | 5,358 | -27.273% |
| 2026-09-23 | 0.4900 | 0.5400 | 0.4900 | 0.5400 | +20.000% | 2 | 5,357 | -25.926% |
| 2026-09-22 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | -2.174% | 3 | 5,357 | -11.111% |
| 2026-09-18 | 0.4500 | 0.4800 | 0.4300 | 0.4600 | -8.000% | 850 | 4,545 | -13.043% |
| 2026-09-17 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +2.041% | 2 | 4,543 | -20.000% |
| 2026-09-16 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +2.083% | 8 | 4,551 | -18.367% |
| 2026-09-15 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -5.882% | 12 | 4,563 | -16.667% |
| 2026-09-11 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | -7.273% | 9 | 4,568 | -21.569% |
| 2026-09-09 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | -8.333% | 5 | 4,566 | -27.273% |
| 2026-09-08 | 0.6000 | 0.6000 | 0.5500 | 0.6000 | -3.226% | 31 | 4,565 | -33.333% |
| 2026-09-04 | 0.6400 | 0.6400 | 0.6100 | 0.6200 | -6.061% | 32 | 4,568 | -35.484% |
| 2026-09-03 | 0.5800 | 0.6600 | 0.5800 | 0.6600 | -9.589% | 2 | 4,569 | -39.394% |
| 2026-09-02 | 0.7400 | 0.7400 | 0.7000 | 0.7300 | +2.817% | 74 | 4,542 | -45.205% |
| 2026-09-01 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +2.899% | 20 | 4,562 | -43.662% |
| 2026-08-31 | 0.5900 | 0.6900 | 0.5900 | 0.6900 | +25.455% | 9 | 4,557 | -42.029% |
| 2026-08-28 | 0.5700 | 0.6100 | 0.5400 | 0.5500 | -8.333% | 332 | 4,296 | -27.273% |
| 2026-08-27 | 0.5700 | 0.6000 | 0.5600 | 0.6000 | -10.448% | 11 | 4,298 | -33.333% |
| 2026-08-25 | 0.5200 | 0.6900 | 0.5200 | 0.6700 | +13.559% | 34 | 4,300 | -40.299% |
| 2026-08-24 | 0.6500 | 0.6500 | 0.5900 | 0.5900 | -1.667% | 121 | 4,199 | -32.203% |
| 2026-08-21 | 0.6000 | 0.6600 | 0.6000 | 0.6000 | +1.695% | 105 | 4,238 | -33.333% |
| 2026-08-20 | 0.5500 | 0.5900 | 0.5300 | 0.5900 | 0.000% | 395 | 3,983 | -32.203% |
| 2026-08-19 | 0.7900 | 0.7900 | 0.5400 | 0.5900 | +43.902% | 132 | 3,864 | -32.203% |
| 2026-08-18 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | +7.895% | 66 | 3,836 | -2.439% |
| 2026-08-17 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -2.564% | 13 | 3,833 | +5.263% |
| 2026-08-13 | 0.3500 | 0.3900 | 0.3500 | 0.3900 | +21.875% | 833 | 3,710 | +2.564% |
| 2026-08-12 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -8.571% | 2 | 3,708 | +25.000% |
| 2026-08-07 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | +20.690% | 11 | 3,697 | +14.286% |
| 2026-08-06 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +20.833% | 4 | 3,697 | +37.931% |
| 2026-08-03 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.000% | 7 | 3,691 | +66.667% |
| 2026-07-30 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | -4.000% | 102 | 3,592 | +66.667% |
| 2026-07-21 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 2 | 3,590 | +60.000% |
| 2026-07-20 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.000% | 7 | 3,590 | +60.000% |
| 2026-07-16 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +13.636% | 1 | 3,590 | +60.000% |
| 2026-07-14 | 0.2000 | 0.2300 | 0.2000 | 0.2200 | +10.000% | 112 | 3,662 | +81.818% |
| 2026-07-08 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +17.647% | 1 | 3,661 | +100.000% |
| 2026-07-06 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 1 | 3,661 | +135.294% |
| 2026-07-01 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -5.263% | 3 | 3,658 | +122.222% |
| 2026-06-30 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +5.556% | 4 | 3,658 | +110.526% |
| 2026-06-29 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 70 | 3,689 | +122.222% |
| 2026-06-26 | 0.1900 | 0.2200 | 0.1900 | 0.2000 | +5.263% | 102 | 3,598 | +100.000% |
| 2026-06-25 | 0.2200 | 0.2200 | 0.1800 | 0.1900 | 0.000% | 178 | 3,458 | +110.526% |
| 2026-06-24 | 0.2200 | 0.2200 | 0.1800 | 0.1900 | -24.000% | 193 | 3,276 | +110.526% |
| 2026-06-23 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | -10.714% | 52 | 3,275 | +60.000% |
| 2026-06-22 | 0.2600 | 0.3200 | 0.2500 | 0.2800 | -6.667% | 36 | 3,278 | +42.857% |
| 2026-06-18 | 0.3200 | 0.3200 | 0.2600 | 0.3000 | -14.286% | 27 | 3,265 | +33.333% |
| 2026-06-17 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | -5.405% | 10 | 3,257 | +14.286% |
| 2026-06-15 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | -9.756% | 6 | 3,254 | +8.108% |
| 2026-06-12 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +7.895% | 1 | 3,254 | -2.439% |
| 2026-06-11 | 0.3700 | 0.4500 | 0.3500 | 0.3800 | +8.571% | 11 | 3,246 | +5.263% |
| 2026-06-10 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.000% | 21 | 3,225 | +14.286% |
| 2026-06-09 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +25.000% | 1 | 3,224 | +14.286% |
| 2026-06-04 | 0.4000 | 0.4200 | 0.2800 | 0.2800 | -30.000% | 203 | 3,222 | +42.857% |
| 2026-06-03 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +8.108% | 50 | 3,222 | 0.000% |
| 2026-06-02 | 0.3700 | 0.3700 | 0.3300 | 0.3700 | +2.778% | 9 | 3,214 | +8.108% |
| 2026-06-01 | 0.4100 | 0.4100 | 0.3600 | 0.3600 | -12.195% | 173 | 3,064 | +11.111% |
| 2026-05-29 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | +7.895% | 6 | 3,060 | -2.439% |
| 2026-05-28 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -9.524% | 1 | 3,060 | +5.263% |
| 2026-05-27 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | +10.526% | 2 | 3,059 | -4.762% |
| 2026-05-26 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | -5.000% | 2 | 3,059 | +5.263% |
| 2026-05-22 | 0.4100 | 0.4300 | 0.4000 | 0.4000 | 0.000% | 2,102 | 984 | 0.000% |
| 2026-05-21 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | +5.263% | 2 | 982 | 0.000% |
| 2026-05-20 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | -5.000% | 14 | 981 | +5.263% |
| 2026-05-19 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +17.647% | 1 | 980 | 0.000% |
| 2026-05-18 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | -2.857% | 81 | 979 | +17.647% |
| 2026-05-15 | 0.4200 | 0.4200 | 0.3500 | 0.3500 | -12.500% | 26 | 969 | +14.286% |
| 2026-05-13 | 0.4000 | 0.4200 | 0.3900 | 0.4000 | -2.439% | 9 | 967 | 0.000% |
| 2026-05-12 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | -4.651% | 47 | 971 | -2.439% |
| 2026-05-11 | 0.4600 | 0.4600 | 0.4000 | 0.4300 | +2.381% | 72 | 932 | -6.977% |
| 2026-05-08 | 0.4100 | 0.4200 | 0.4000 | 0.4200 | +7.692% | 11 | 929 | -4.762% |
| 2026-05-07 | 0.4500 | 0.4500 | 0.3900 | 0.3900 | -4.878% | 14 | 915 | +2.564% |
| 2026-05-06 | 0.4000 | 0.4300 | 0.4000 | 0.4100 | -8.889% | 40 | 917 | -2.439% |
| 2026-05-05 | 0.5000 | 0.5000 | 0.4100 | 0.4500 | +7.143% | 22 | 899 | -11.111% |
| 2026-05-04 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -20.755% | 5 | 903 | -4.762% |
| 2026-04-30 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +17.778% | 1 | 902 | -24.528% |
| 2026-04-28 | 0.5600 | 0.5600 | 0.4500 | 0.4500 | -18.182% | 26 | 876 | -11.111% |
| 2026-04-24 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | +17.021% | 8 | 869 | -27.273% |
| 2026-04-23 | 0.4600 | 0.4700 | 0.4500 | 0.4700 | -7.843% | 345 | 624 | -14.894% |
| 2026-04-22 | 0.5000 | 0.5100 | 0.4400 | 0.5100 | -7.273% | 58 | 566 | -21.569% |
| 2026-04-21 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -9.836% | 1 | 566 | -27.273% |
| 2026-04-20 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +1.667% | 1 | 565 | -34.426% |
| 2026-04-17 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +5.263% | 10 | 575 | -33.333% |
| 2026-04-16 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +11.765% | 1 | 575 | -29.825% |
| 2026-04-15 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +2.000% | 1 | 574 | -21.569% |
| 2026-04-10 | 0.5200 | 0.5300 | 0.5000 | 0.5000 | -9.091% | 414 | 574 | -20.000% |
| 2026-04-08 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | -3.509% | 27 | 197 | -27.273% |
| 2026-04-07 | 0.5500 | 0.6000 | 0.5100 | 0.5700 | -19.718% | 98 | 224 | -29.825% |
| 2026-04-06 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -11.250% | 1 | 148 | -43.662% |
| 2026-04-02 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -2.439% | 50 | 99 | -50.000% |
| 2026-04-01 | 0.8000 | 0.8300 | 0.7300 | 0.8200 | +7.895% | 12 | 99 | -51.220% |
| 2026-03-31 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | +8.571% | 3 | 91 | -47.368% |
| 2026-03-30 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | 0.000% | 3 | 91 | -42.857% |
| 2026-03-26 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +4.478% | 1 | 91 | -42.857% |
| 2026-03-25 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | +3.077% | 4 | 91 | -40.299% |
| 2026-03-23 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | -1.515% | 5 | 87 | -38.462% |
| 2026-03-18 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +17.857% | 10 | 83 | -39.394% |
| 2026-03-06 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -25.333% | 50 | 73 | -28.571% |
| 2026-03-02 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -7.407% | 10 | 23 | -46.667% |
| 2026-02-27 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +28.571% | 10 | 30 | -50.617% |
| 2026-02-20 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -1.563% | 2 | 25 | -36.508% |
| 2026-02-19 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -11.111% | 2 | 23 | -37.500% |
| 2026-02-13 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -8.861% | 10 | 13 | -44.444% |
| 2026-02-11 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +5.333% | 1 | 13 | -49.367% |
| 2026-02-10 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +17.187% | 10 | 12 | -46.667% |
| 2026-02-09 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -8.571% | 10 | 12 | -37.500% |
| 2026-02-06 | 0.5800 | 0.7000 | 0.5800 | 0.7000 | 0.000% | 2 | 0 | -42.857% |