PFE271217P00015000
PFE Dec 17 2027 15.00 Put
optionOPRA
EODOct 6, 2026
0.14USD+7.692%(+0.01)10Vol6,258OI
PFE271217P00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 10 | 6,268 | 0.000% |
| 2026-10-02 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +18.182% | 1 | 6,268 | +7.692% |
| 2026-09-29 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -21.429% | 4 | 6,272 | +27.273% |
| 2026-09-18 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | -12.500% | 6 | 6,272 | 0.000% |
| 2026-09-11 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +14.286% | 101 | 6,171 | -12.500% |
| 2026-09-01 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | -6.667% | 2 | 6,171 | 0.000% |
| 2026-08-26 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 6 | 6,165 | -6.667% |
| 2026-08-25 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 1 | 6,165 | -12.500% |
| 2026-08-24 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 6 | 6,159 | -6.667% |
| 2026-08-19 | 0.1400 | 0.1700 | 0.1400 | 0.1700 | 0.000% | 16 | 6,143 | -17.647% |
| 2026-08-18 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 15 | 6,158 | -17.647% |
| 2026-08-12 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | 0.000% | 3 | 6,155 | -26.316% |
| 2026-08-07 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -20.833% | 6 | 6,161 | -26.316% |
| 2026-07-30 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -7.692% | 100 | 6,061 | -41.667% |
| 2026-07-27 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 5 | 6,062 | -46.154% |
| 2026-07-24 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -19.355% | 25 | 6,037 | -44.000% |
| 2026-07-16 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | +14.815% | 92 | 6,117 | -54.839% |
| 2026-07-13 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -12.903% | 2,000 | 4,117 | -48.148% |
| 2026-07-08 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -11.429% | 1 | 4,117 | -54.839% |
| 2026-07-06 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | +9.375% | 3 | 4,116 | -60.000% |
| 2026-07-01 | 0.3000 | 0.3200 | 0.2600 | 0.3200 | -11.111% | 34 | 4,083 | -56.250% |
| 2026-06-25 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -7.692% | 9 | 4,092 | -61.111% |
| 2026-06-24 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +44.444% | 30 | 4,122 | -64.103% |
| 2026-06-23 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +3.846% | 1 | 4,121 | -48.148% |
| 2026-06-18 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 30 | 4,121 | -46.154% |
| 2026-06-12 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 4 | 4,121 | -44.000% |
| 2026-06-11 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 1 | 4,121 | -48.148% |
| 2026-06-10 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 8 | 4,129 | -53.333% |
| 2026-06-03 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +2.941% | 1 | 4,130 | -60.000% |
| 2026-06-01 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +3.030% | 10 | 4,120 | -58.824% |
| 2026-05-20 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | -77.241% | 20 | 4,100 | -57.576% |
| 2026-04-29 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +262.500% | 1 | 4,100 | -90.345% |
| 2026-04-23 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +2.564% | 1 | 4,100 | -65.000% |
| 2026-04-16 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.000% | 20 | 4,120 | -64.103% |
| 2026-04-08 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -4.878% | 20 | 4,120 | -64.103% |
| 2026-03-19 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +2.500% | 33 | 4,140 | -65.854% |
| 2026-03-06 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -50.000% | 10 | 4,128 | -65.000% |
| 2026-02-12 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +90.476% | 4 | 4,118 | -82.500% |
| 2026-02-09 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +23.529% | 30 | 4,118 | -66.667% |
| 2026-02-06 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | -15.000% | 11 | 4,088 | -58.824% |
| 2026-02-05 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +2.564% | 100 | 4,077 | -65.000% |
| 2026-01-22 | 0.3900 | 0.4200 | 0.3900 | 0.3900 | -17.021% | 100 | 4,086 | -64.103% |
| 2026-01-20 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +4.444% | 7 | 3,998 | -70.213% |
| 2026-01-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -4.255% | 10 | 4,011 | -68.889% |
| 2026-01-15 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | -29.851% | 25 | 4,011 | -70.213% |
| 2026-01-06 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +31.373% | 1 | 3,996 | -79.104% |
| 2025-12-26 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -20.313% | 1 | 3,996 | -72.549% |
| 2025-12-22 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -1.538% | 10 | 3,996 | -78.125% |
| 2025-12-17 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +51.163% | 15 | 4,006 | -78.462% |
| 2025-12-15 | 0.5500 | 0.5500 | 0.4300 | 0.4300 | -28.333% | 6 | 3,994 | -67.442% |
| 2025-12-10 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -3.226% | 1 | 3,993 | -76.667% |
| 2025-12-09 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +10.714% | 9 | 3,992 | -77.419% |
| 2025-12-08 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -8.197% | 6 | 3,983 | -75.000% |
| 2025-12-01 | 0.6000 | 0.6100 | 0.5600 | 0.6100 | -1.613% | 11 | 3,977 | -77.049% |
| 2025-11-28 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +10.714% | 15 | 3,967 | -77.419% |
| 2025-11-17 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +1.818% | 4 | 3,952 | -75.000% |
| 2025-11-11 | 0.6500 | 0.6500 | 0.5000 | 0.5500 | -9.836% | 4 | 3,952 | -74.545% |
| 2025-11-04 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -12.857% | 15 | 3,949 | -77.049% |
| 2025-10-31 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | -6.667% | 102 | 3,949 | -80.000% |
| 2025-10-29 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | -3.846% | 136 | 3,847 | -81.333% |
| 2025-10-23 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | +6.849% | 11 | 3,719 | -82.051% |
| 2025-10-22 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -8.750% | 1 | 3,720 | -80.822% |
| 2025-10-21 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -2.439% | 50 | 3,721 | -82.500% |
| 2025-10-20 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -5.747% | 15 | 3,671 | -82.927% |
| 2025-10-10 | 0.7700 | 0.8700 | 0.7700 | 0.8700 | +12.987% | 20 | 3,656 | -83.908% |
| 2025-10-09 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | +4.054% | 5 | 3,656 | -81.818% |
| 2025-10-08 | 0.6800 | 0.7400 | 0.6800 | 0.7400 | +8.824% | 4 | 3,661 | -81.081% |
| 2025-10-06 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.000% | 1 | 3,661 | -79.412% |
| 2025-10-03 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -5.556% | 15 | 3,662 | -79.412% |
| 2025-10-02 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +7.463% | 15 | 3,662 | -80.556% |
| 2025-10-01 | 0.6300 | 0.6700 | 0.6300 | 0.6700 | -19.277% | 31 | 3,662 | -79.104% |
| 2025-09-30 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -8.791% | 5 | 3,652 | -83.133% |
| 2025-09-29 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.000% | 16 | 3,647 | -84.615% |
| 2025-09-26 | 0.9100 | 0.9300 | 0.9100 | 0.9100 | -1.087% | 11 | 3,631 | -84.615% |
| 2025-09-25 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +3.371% | 9 | 3,625 | -84.783% |
| 2025-09-24 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +18.667% | 10 | 3,625 | -84.270% |
| 2025-09-19 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -1.316% | 5 | 3,615 | -81.333% |
| 2025-09-17 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.000% | 17 | 3,611 | -81.579% |
| 2025-09-16 | 0.7900 | 0.8300 | 0.7600 | 0.7600 | -5.000% | 230 | 3,594 | -81.579% |
| 2025-09-15 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +6.667% | 1 | 3,435 | -82.500% |
| 2025-09-12 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +7.143% | 11 | 3,435 | -81.333% |
| 2025-09-10 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +1.449% | 15 | 3,424 | -80.000% |
| 2025-09-09 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +13.115% | 15 | 3,409 | -79.710% |
| 2025-09-03 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +1.667% | 1 | 3,400 | -77.049% |
| 2025-08-28 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +17.647% | 1 | 3,401 | -76.667% |
| 2025-08-22 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.000% | 2 | 3,400 | -72.549% |
| 2025-08-19 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -8.929% | 10 | 3,400 | -72.549% |
| 2025-08-14 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | -3.448% | 35 | 3,400 | -75.000% |
| 2025-08-13 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | +16.000% | 24 | 3,365 | -75.862% |
| 2025-08-12 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -5.660% | 7 | 3,385 | -72.000% |
| 2025-08-11 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -11.667% | 10 | 3,381 | -73.585% |
| 2025-08-06 | 0.5300 | 0.6000 | 0.5300 | 0.6000 | +3.448% | 18 | 3,371 | -76.667% |
| 2025-08-05 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | -14.706% | 6 | 3,358 | -75.862% |
| 2025-08-04 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +19.298% | 2 | 3,361 | -79.412% |
| 2025-08-01 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -17.391% | 20 | 3,359 | -75.439% |
| 2025-07-31 | 0.6500 | 0.6900 | 0.6500 | 0.6900 | +25.455% | 101 | 3,339 | -79.710% |
| 2025-07-28 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -5.172% | 4 | 3,265 | -74.545% |
| 2025-07-25 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +7.407% | 20 | 3,265 | -75.862% |
| 2025-07-24 | 0.5300 | 0.6300 | 0.5300 | 0.5400 | -6.897% | 5 | 3,265 | -74.074% |
| 2025-07-22 | 0.6400 | 0.6400 | 0.5800 | 0.5800 | -6.452% | 2 | 3,267 | -75.862% |
| 2025-07-21 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -10.145% | 20 | 3,267 | -77.419% |
| 2025-07-17 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | +2.985% | 2 | 3,257 | -79.710% |
| 2025-07-16 | 0.7300 | 0.7300 | 0.6700 | 0.6700 | +13.559% | 4 | 3,257 | -79.104% |
| 2025-07-14 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | +1.724% | 2 | 3,257 | -76.271% |
| 2025-07-11 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | -6.452% | 2 | 3,259 | -75.862% |
| 2025-07-10 | 0.5300 | 0.6200 | 0.5300 | 0.6200 | +3.333% | 14 | 3,259 | -77.419% |
| 2025-07-09 | 0.7000 | 0.7000 | 0.6000 | 0.6000 | -9.091% | 12 | 3,254 | -76.667% |
| 2025-06-30 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -2.941% | 20 | 3,255 | -78.788% |
| 2025-06-24 | 0.7300 | 0.7300 | 0.6800 | 0.6800 | +33.333% | 2 | 3,236 | -79.412% |
| 2025-06-10 | 0.8100 | 0.8600 | 0.5100 | 0.5100 | -42.045% | 10 | 3,237 | -72.549% |
| 2025-06-09 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | -6.383% | 2 | 3,231 | -84.091% |
| 2025-06-03 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +3.297% | 3 | 3,231 | -85.106% |
| 2025-05-30 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +3.409% | 4 | 3,229 | -84.615% |
| 2025-05-29 | 0.8500 | 0.9600 | 0.8500 | 0.8800 | -2.222% | 15 | 3,227 | -84.091% |
| 2025-05-21 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -11.765% | 10 | 3,225 | -84.444% |
| 2025-05-19 | 0.7800 | 1.0200 | 0.7800 | 1.0200 | +0.990% | 20 | 3,226 | -86.275% |
| 2025-05-16 | 1.0600 | 1.0700 | 1.0100 | 1.0100 | -3.810% | 1,716 | 3,236 | -86.139% |
| 2025-05-15 | 1.1100 | 1.1100 | 1.0000 | 1.0500 | -0.943% | 15 | 2,380 | -86.667% |
| 2025-05-14 | 1.0000 | 1.0600 | 0.9900 | 1.0600 | +6.000% | 5 | 2,365 | -86.792% |
| 2025-05-13 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +5.263% | 2 | 2,362 | -86.000% |
| 2025-05-12 | 1.0100 | 1.0100 | 0.9500 | 0.9500 | -13.636% | 10 | 2,360 | -85.263% |
| 2025-05-07 | 1.1100 | 1.1700 | 1.1000 | 1.1000 | +10.000% | 3 | 2,355 | -87.273% |
| 2025-05-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +6.383% | 1 | 2,354 | -86.000% |
| 2025-05-02 | 1.0000 | 1.0000 | 0.9400 | 0.9400 | -3.093% | 4 | 2,354 | -85.106% |
| 2025-04-29 | 1.0000 | 1.0900 | 0.9700 | 0.9700 | -12.613% | 75 | 2,354 | -85.567% |
| 2025-04-28 | 1.1300 | 1.1400 | 1.0700 | 1.1100 | 0.000% | 14 | 2,350 | -87.387% |
| 2025-04-25 | 1.2300 | 1.2300 | 1.0400 | 1.1100 | -9.756% | 16 | 2,340 | -87.387% |
| 2025-04-23 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -5.385% | 10 | 2,337 | -88.618% |
| 2025-04-22 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | +5.691% | 60 | 2,327 | -89.231% |
| 2025-04-21 | 1.3000 | 1.3100 | 1.2300 | 1.2300 | -5.385% | 2,132 | 2,283 | -88.618% |
| 2025-04-14 | 2.5500 | 2.5500 | 1.3000 | 1.3000 | -7.801% | 6 | 151 | -89.231% |
| 2025-04-11 | 1.4500 | 1.4500 | 1.4000 | 1.4100 | -9.032% | 266 | 155 | -90.071% |
| 2025-04-10 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | +3.333% | 7 | 23 | -90.968% |
| 2025-04-09 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +3.448% | 15 | 20 | -90.667% |
| 2025-04-08 | 1.2400 | 1.4500 | 1.2400 | 1.4500 | 0.000% | 5 | 5 | -90.345% |