Dark

PFE20271217P13
PFE Dec 17 2027 13.00 Put (PFE271217P00013000)
option OPRA

EOD

Jul 6, 2026

0.2000-4.762%(-0.0100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.1800	0.2000	0.1800	0.2000	-4.762%	9	3,808	0.000%
2026-06-30	0.2100	0.2100	0.2100	0.2100	0.000%	1	3,808	-4.762%
2026-05-26	0.2100	0.2100	0.1900	0.2100	-32.258%	50	3,809	-4.762%
2026-05-14	0.3100	0.3100	0.3100	0.3100	+29.167%	1	3,825	-35.484%
2026-05-07	0.2400	0.2400	0.2400	0.2400	-14.286%	10	3,824	-16.667%
2026-04-13	0.2800	0.2800	0.2800	0.2800	-20.000%	15	3,834	-28.571%
2026-04-07	0.3500	0.3500	0.3500	0.3500	+94.444%	1	3,849	-42.857%
2026-03-25	0.1800	0.1800	0.1800	0.1800	-67.273%	1	3,848	+11.111%
2026-02-12	0.5500	0.5500	0.5500	0.5500	+111.538%	4	3,849	-63.636%
2026-02-04	0.2600	0.2600	0.2600	0.2600	-16.129%	3	3,849	-23.077%
2026-01-27	0.3100	0.3100	0.3100	0.3100	+40.909%	30	3,849	-35.484%
2026-01-22	0.4000	0.4000	0.2200	0.2200	-40.541%	3	3,849	-9.091%
2026-01-16	0.3700	0.3700	0.3700	0.3700	+15.625%	1	3,849	-45.946%
2026-01-14	0.3200	0.3200	0.3200	0.3200	+28.000%	1	3,849	-37.500%
2026-01-06	0.2500	0.2500	0.2500	0.2500	-24.242%	50	3,849	-20.000%
2025-12-30	0.3300	0.3300	0.3300	0.3300	0.000%	5	3,898	-39.394%
2025-12-29	0.3300	0.3300	0.3300	0.3300	-19.512%	3	3,898	-39.394%
2025-12-26	0.4100	0.4100	0.4100	0.4100	+24.242%	1	3,898	-51.220%
2025-12-22	0.3300	0.3300	0.3300	0.3300	-5.714%	5	3,898	-39.394%
2025-12-19	0.3500	0.3500	0.3500	0.3500	0.000%	25	3,903	-42.857%
2025-12-16	0.3500	0.3500	0.3500	0.3500	+16.667%	10	3,878	-42.857%
2025-12-15	0.3300	0.3300	0.3000	0.3000	-30.233%	35	3,868	-33.333%
2025-12-12	0.4300	0.4300	0.4300	0.4300	+26.471%	1	3,903	-53.488%
2025-12-08	0.3400	0.3400	0.3400	0.3400	-2.857%	20	3,903	-41.176%
2025-12-04	0.3500	0.3500	0.3500	0.3500	+6.061%	1	3,883	-42.857%
2025-12-03	0.3300	0.3300	0.3300	0.3300	-21.429%	30	3,882	-39.394%
2025-12-02	0.4200	0.4200	0.4200	0.4200	+23.529%	16	3,852	-52.381%
2025-12-01	0.3400	0.3400	0.3400	0.3400	-17.073%	1	3,836	-41.176%
2025-11-25	0.4100	0.4100	0.4100	0.4100	-8.889%	20	3,836	-51.220%
2025-11-24	0.4500	0.4500	0.4500	0.4500	+15.385%	1	3,836	-55.556%
2025-11-21	0.3600	0.3900	0.3600	0.3900	-9.302%	5	3,835	-48.718%
2025-11-20	0.3800	0.4300	0.3800	0.4300	+7.500%	24	3,838	-53.488%
2025-11-14	0.3900	0.4000	0.3900	0.4000	0.000%	23	3,818	-50.000%
2025-11-11	0.4000	0.4000	0.4000	0.4000	+11.111%	10	3,835	-50.000%
2025-11-06	0.3600	0.3600	0.3600	0.3600	-20.000%	1	3,835	-44.444%
2025-10-29	0.4500	0.4500	0.4500	0.4500	-10.000%	1	3,834	-55.556%
2025-10-28	0.5000	0.5000	0.5000	0.5000	0.000%	1	3,835	-60.000%
2025-10-22	0.4400	0.5000	0.4400	0.5000	-12.281%	2	3,834	-60.000%
2025-10-17	0.5100	0.5700	0.5100	0.5700	+3.636%	2	3,834	-64.912%
2025-10-15	0.5200	0.5500	0.5200	0.5500	-3.509%	35	3,834	-63.636%
2025-10-14	0.4700	0.5700	0.4700	0.5700	+9.615%	2	3,799	-64.912%
2025-10-13	0.5200	0.5200	0.5200	0.5200	+1.961%	1	3,799	-61.538%
2025-10-10	0.5100	0.5100	0.5100	0.5100	-3.774%	11	3,798	-60.784%
2025-10-09	0.5300	0.5300	0.5300	0.5300	-5.357%	5	3,789	-62.264%
2025-10-07	0.5600	0.5600	0.5600	0.5600	+12.000%	1	3,793	-64.286%
2025-10-06	0.4500	0.5000	0.4300	0.5000	+16.279%	44	3,793	-60.000%
2025-10-02	0.4300	0.4300	0.4300	0.4300	-15.686%	7	3,750	-53.488%
2025-09-30	0.5500	0.5700	0.5000	0.5100	-13.559%	85	3,743	-60.784%
2025-09-26	0.5900	0.5900	0.5700	0.5900	-1.667%	21	3,712	-66.102%
2025-09-25	0.6000	0.6000	0.5900	0.6000	+3.448%	25	3,696	-66.667%
2025-09-24	0.5800	0.5800	0.5800	0.5800	-4.918%	21	3,680	-65.517%
2025-09-23	0.5500	0.6100	0.5500	0.6100	+12.963%	15	3,660	-67.213%
2025-09-22	0.5400	0.5400	0.5400	0.5400	+8.000%	5	3,645	-62.963%
2025-09-18	0.5000	0.5000	0.5000	0.5000	-9.091%	1	3,640	-60.000%
2025-09-17	0.5000	0.5500	0.4500	0.5500	+3.774%	42	3,639	-63.636%
2025-09-16	0.5000	0.5600	0.4700	0.5300	+6.000%	87	3,605	-62.264%
2025-09-15	0.4200	0.5000	0.4100	0.5000	0.000%	45	3,524	-60.000%
2025-09-12	0.4000	0.5500	0.4000	0.5000	+25.000%	69	3,494	-60.000%
2025-09-10	0.4000	0.4000	0.4000	0.4000	-16.667%	5	3,427	-50.000%
2025-09-09	0.3800	0.4800	0.3800	0.4800	+26.316%	6	3,422	-58.333%
2025-09-08	0.3800	0.3800	0.3700	0.3800	-7.317%	13	3,416	-47.368%
2025-09-04	0.3900	0.4100	0.3900	0.4100	-4.651%	6	3,413	-51.220%
2025-09-03	0.3800	0.4300	0.3800	0.4300	+16.216%	6	3,408	-53.488%
2025-09-02	0.3700	0.3700	0.3600	0.3700	-2.632%	7	3,402	-45.946%
2025-08-28	0.3800	0.3800	0.3800	0.3800	+5.556%	5	3,395	-47.368%
2025-08-27	0.3500	0.3600	0.3500	0.3600	+2.857%	6	3,390	-44.444%
2025-08-26	0.3500	0.3500	0.3500	0.3500	+2.941%	5	3,379	-42.857%
2025-08-25	0.3400	0.3400	0.3400	0.3400	+9.677%	5	3,379	-41.176%
2025-08-22	0.3100	0.3100	0.3100	0.3100	-6.061%	30	3,374	-35.484%
2025-08-21	0.3000	0.3300	0.3000	0.3300	-10.811%	10	3,344	-39.394%
2025-08-18	0.3700	0.3700	0.3700	0.3700	-2.632%	30	3,334	-45.946%
2025-08-14	0.3800	0.3800	0.3800	0.3800	+5.556%	5	3,304	-47.368%
2025-08-13	0.3600	0.3600	0.3600	0.3600	0.000%	5	3,299	-44.444%
2025-08-12	0.3500	0.3600	0.3500	0.3600	0.000%	25	3,294	-44.444%
2025-08-08	0.3600	0.3600	0.3600	0.3600	-21.739%	10	3,269	-44.444%
2025-08-07	0.4000	0.4600	0.4000	0.4600	+15.000%	11	3,259	-56.522%
2025-08-06	0.3300	0.4000	0.3300	0.4000	-11.111%	8	3,248	-50.000%
2025-08-01	0.4500	0.4500	0.4000	0.4500	+2.273%	11	3,240	-55.556%
2025-07-31	0.3800	0.4400	0.3800	0.4400	+22.222%	12	3,231	-54.545%
2025-07-30	0.3600	0.3600	0.3600	0.3600	+2.857%	5	3,225	-44.444%
2025-07-28	0.3500	0.3500	0.3500	0.3500	0.000%	5	3,220	-42.857%
2025-07-25	0.3300	0.3500	0.3300	0.3500	-16.667%	6	3,215	-42.857%
2025-07-24	0.3100	0.4200	0.3100	0.4200	+20.000%	14	3,209	-52.381%
2025-07-23	0.3500	0.3500	0.3500	0.3500	-7.895%	5	3,199	-42.857%
2025-07-22	0.3800	0.3800	0.3800	0.3800	+2.703%	5	3,194	-47.368%
2025-07-21	0.3700	0.3700	0.3700	0.3700	-13.953%	10	3,189	-45.946%
2025-07-18	0.4300	0.4300	0.4300	0.4300	-4.444%	1	3,184	-53.488%
2025-07-15	0.4300	0.4500	0.4300	0.4500	+12.500%	10	3,184	-55.556%
2025-07-14	0.4000	0.4000	0.4000	0.4000	+5.263%	30	3,174	-50.000%
2025-07-11	0.3800	0.3800	0.3800	0.3800	-5.000%	5	3,164	-47.368%
2025-07-10	0.4000	0.4000	0.4000	0.4000	0.000%	8	3,164	-50.000%
2025-07-03	0.4000	0.4000	0.4000	0.4000	0.000%	5	3,159	-50.000%
2025-07-02	0.5000	0.5000	0.4000	0.4000	-2.439%	3	3,159	-50.000%
2025-07-01	0.4200	0.4200	0.4100	0.4100	+2.500%	5	3,158	-51.220%
2025-06-30	0.4000	0.4000	0.4000	0.4000	-9.091%	10	3,158	-50.000%
2025-06-25	0.4400	0.4400	0.4400	0.4400	+10.000%	1	3,148	-54.545%
2025-06-24	0.4000	0.4000	0.4000	0.4000	-14.894%	10	3,148	-50.000%
2025-06-23	0.4700	0.4700	0.4700	0.4700	-9.615%	2	3,138	-57.447%
2025-06-20	0.5200	0.5200	0.5200	0.5200	-5.455%	4	3,138	-61.538%
2025-06-18	0.5500	0.5800	0.5500	0.5500	+1.852%	3	3,137	-63.636%
2025-06-16	0.5000	0.5400	0.5000	0.5400	+20.000%	2	3,137	-62.963%
2025-06-13	0.4000	0.4500	0.4000	0.4500	0.000%	520	3,136	-55.556%
2025-06-12	0.4500	0.4500	0.4500	0.4500	+12.500%	5	2,876	-55.556%
2025-06-09	0.4000	0.4000	0.4000	0.4000	-25.926%	10	2,876	-50.000%
2025-06-04	0.5400	0.5400	0.5400	0.5400	-10.000%	1	2,867	-62.963%
2025-06-02	0.5300	0.6000	0.5300	0.6000	+3.448%	26	2,867	-66.667%
2025-05-30	0.5800	0.5800	0.5800	0.5800	-1.695%	120	2,864	-65.517%
2025-05-29	0.5800	0.5900	0.5800	0.5900	+7.273%	2	2,864	-66.102%
2025-05-28	0.5500	0.5500	0.5500	0.5500	-6.780%	1	2,865	-63.636%
2025-05-23	0.5800	0.5900	0.5800	0.5900	-9.231%	36	2,846	-66.102%
2025-05-16	0.6800	0.6800	0.6400	0.6500	-5.797%	32	2,846	-69.231%
2025-05-14	0.6300	0.6900	0.6300	0.6900	+6.154%	7	2,835	-71.014%
2025-05-13	0.7600	0.7600	0.6300	0.6500	-7.143%	23	2,836	-69.231%
2025-05-08	0.7000	0.7000	0.7000	0.7000	-7.895%	5	2,833	-71.429%
2025-05-07	0.7600	0.7600	0.7600	0.7600	+28.814%	1	2,833	-73.684%
2025-05-02	0.6500	0.6500	0.5900	0.5900	-14.493%	24	2,832	-66.102%
2025-05-01	0.6900	0.6900	0.6900	0.6900	+1.471%	71	2,841	-71.014%
2025-04-30	0.6000	0.6800	0.6000	0.6800	+21.429%	60	2,775	-70.588%
2025-04-29	0.6600	0.6600	0.5600	0.5600	-17.647%	5	2,749	-64.286%
2025-04-28	0.6800	0.6800	0.6800	0.6800	-11.688%	12	2,747	-70.588%
2025-04-25	0.7900	0.7900	0.6900	0.7700	-8.333%	50	2,747	-74.026%
2025-04-24	0.8400	0.8400	0.8400	0.8400	+12.000%	2	2,726	-76.190%
2025-04-23	0.7500	0.7500	0.7500	0.7500	-11.765%	2	2,724	-73.333%
2025-04-21	0.7000	0.8800	0.7000	0.8500	+13.333%	2,590	2,722	-76.471%
2025-04-17	0.7500	0.7500	0.7500	0.7500	-6.250%	2	130	-73.333%
2025-04-15	0.8000	0.8000	0.8000	0.8000	+3.896%	3	130	-75.000%
2025-04-14	2.2000	2.2000	0.7700	0.7700	-17.204%	17	127	-74.026%
2025-04-11	0.9900	1.0500	0.9300	0.9300	-8.824%	224	113	-78.495%
2025-04-10	0.9700	1.0200	0.9700	1.0200	+10,100.000%	2	2	-80.392%
2025-04-09	0.0100	0.0100	0.0100	0.0100	-98.734%	2	2	+1,900.000%
2025-04-08	0.7900	0.7900	0.7900	0.7900	0.000%	2	2	-74.684%