PFE271217P00027000
PFE Dec 17 2027 27.00 Put
optionOPRA
EODOct 6, 2026
2.80USD+0.719%(+0.02)39Vol4,337OI
PFE271217P00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 2.8000 | 2.8200 | 2.8000 | 2.8000 | +0.719% | 39 | 4,310 | 0.000% |
| 2026-10-05 | 2.8000 | 2.8000 | 2.7500 | 2.7800 | +9.881% | 5 | 4,308 | +0.719% |
| 2026-10-01 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +8.584% | 1 | 4,308 | +10.672% |
| 2026-09-30 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -2.101% | 8 | 4,316 | +20.172% |
| 2026-09-28 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -2.857% | 1 | 4,317 | +17.647% |
| 2026-09-25 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +3.814% | 3 | 4,316 | +14.286% |
| 2026-09-24 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -8.171% | 1 | 4,316 | +18.644% |
| 2026-09-23 | 2.5800 | 2.5800 | 2.5700 | 2.5700 | -2.652% | 30 | 4,311 | +8.949% |
| 2026-09-22 | 2.7200 | 2.7200 | 2.6400 | 2.6400 | -0.752% | 33 | 4,311 | +6.061% |
| 2026-09-21 | 2.7200 | 2.7200 | 2.6100 | 2.6600 | -7.958% | 284 | 4,306 | +5.263% |
| 2026-09-16 | 2.6900 | 2.8900 | 2.6900 | 2.8900 | +6.642% | 2 | 4,307 | -3.114% |
| 2026-09-14 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -6.552% | 1 | 4,308 | +3.321% |
| 2026-09-11 | 2.9100 | 2.9500 | 2.8800 | 2.9000 | -1.024% | 10 | 4,308 | -3.448% |
| 2026-09-10 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +14.902% | 1 | 4,308 | -4.437% |
| 2026-09-03 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +5.809% | 1 | 4,308 | +9.804% |
| 2026-09-02 | 2.4300 | 2.4300 | 2.4000 | 2.4100 | -3.984% | 98 | 4,326 | +16.183% |
| 2026-09-01 | 2.4700 | 2.5400 | 2.4100 | 2.5100 | +0.803% | 480 | 3,857 | +11.554% |
| 2026-08-31 | 2.5100 | 2.5100 | 2.4900 | 2.4900 | -12.632% | 47 | 3,875 | +12.450% |
| 2026-08-28 | 2.8600 | 2.8600 | 2.8500 | 2.8500 | +4.396% | 2 | 3,875 | -1.754% |
| 2026-08-27 | 2.6900 | 2.7300 | 2.6900 | 2.7300 | +3.019% | 6 | 3,875 | +2.564% |
| 2026-08-26 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +1.533% | 7 | 3,868 | +5.660% |
| 2026-08-25 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -1.136% | 3 | 3,868 | +7.280% |
| 2026-08-21 | 2.6900 | 2.7300 | 2.6400 | 2.6400 | -5.714% | 404 | 3,468 | +6.061% |
| 2026-08-20 | 2.7700 | 2.8000 | 2.7700 | 2.8000 | +7.280% | 5 | 3,465 | 0.000% |
| 2026-08-19 | 2.7600 | 2.7600 | 2.6000 | 2.6100 | -11.525% | 50 | 3,452 | +7.280% |
| 2026-08-18 | 2.9500 | 2.9600 | 2.9300 | 2.9500 | -4.839% | 52 | 3,402 | -5.085% |
| 2026-08-14 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | -1.587% | 49 | 3,354 | -9.677% |
| 2026-08-13 | 3.1600 | 3.1600 | 3.1000 | 3.1500 | -6.805% | 11 | 3,344 | -11.111% |
| 2026-08-12 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | +4.000% | 2 | 3,342 | -17.160% |
| 2026-08-11 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +6.557% | 4 | 3,338 | -13.846% |
| 2026-08-10 | 3.2500 | 3.2500 | 2.9900 | 3.0500 | -0.651% | 236 | 3,104 | -8.197% |
| 2026-08-07 | 3.3000 | 3.3000 | 3.0700 | 3.0700 | -12.784% | 13 | 3,093 | -8.795% |
| 2026-08-06 | 3.5100 | 3.5200 | 3.5000 | 3.5200 | -6.878% | 168 | 2,987 | -20.455% |
| 2026-08-05 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -12.297% | 1 | 2,987 | -25.926% |
| 2026-07-22 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -1.147% | 3 | 2,987 | -35.035% |
| 2026-07-21 | 4.4000 | 4.4000 | 4.3000 | 4.3600 | +2.347% | 2,735 | 1,889 | -35.780% |
| 2026-07-20 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -2.069% | 10 | 1,899 | -34.272% |
| 2026-07-17 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | -7.839% | 134 | 1,899 | -35.632% |
| 2026-07-10 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -0.422% | 5 | 1,902 | -40.678% |
| 2026-07-09 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -7.961% | 5 | 1,907 | -40.928% |
| 2026-07-06 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +6.186% | 1 | 1,907 | -45.631% |
| 2026-06-30 | 4.9700 | 4.9700 | 4.8500 | 4.8500 | +7.778% | 59 | 1,960 | -42.268% |
| 2026-06-18 | 4.4000 | 4.5000 | 4.4000 | 4.5000 | +15.681% | 6 | 1,961 | -37.778% |
| 2026-06-16 | 3.9500 | 3.9500 | 3.8400 | 3.8900 | +1.039% | 4 | 1,963 | -28.021% |
| 2026-06-11 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -2.284% | 1 | 1,964 | -27.273% |
| 2026-06-05 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -10.658% | 5 | 1,969 | -28.934% |
| 2026-06-02 | 4.2500 | 4.4100 | 4.2500 | 4.4100 | +5.000% | 16 | 1,984 | -36.508% |
| 2026-06-01 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +5.000% | 10 | 1,974 | -33.333% |
| 2026-05-19 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.977% | 1 | 1,973 | -30.000% |
| 2026-05-15 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +7.500% | 1 | 1,972 | -34.884% |
| 2026-05-07 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -25.094% | 140 | 1,996 | -30.000% |
| 2026-04-29 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | +36.923% | 1 | 1,995 | -47.566% |
| 2026-04-28 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +1.299% | 15 | 1,995 | -28.205% |
| 2026-04-27 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -5.637% | 1 | 1,994 | -27.273% |
| 2026-04-24 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +8.800% | 50 | 2,044 | -31.373% |
| 2026-04-21 | 3.8000 | 3.8500 | 3.7500 | 3.7500 | 0.000% | 167 | 1,945 | -25.333% |
| 2026-04-17 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | -1.832% | 6 | 1,944 | -25.333% |
| 2026-04-15 | 3.9200 | 3.9200 | 3.8200 | 3.8200 | -5.446% | 6 | 1,940 | -26.702% |
| 2026-04-13 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | +3.590% | 1 | 1,939 | -30.693% |
| 2026-04-10 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +2.632% | 15 | 1,939 | -28.205% |
| 2026-03-30 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 25 | 1,939 | -26.316% |
| 2026-03-25 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | -2.564% | 168 | 1,939 | -26.316% |
| 2026-03-17 | 3.7500 | 3.9000 | 3.7500 | 3.9000 | -6.250% | 3 | 1,939 | -28.205% |
| 2026-03-16 | 4.2700 | 4.2700 | 4.1600 | 4.1600 | -1.422% | 2 | 1,938 | -32.692% |
| 2026-03-12 | 4.1000 | 4.2500 | 3.9500 | 4.2200 | +6.297% | 128 | 1,938 | -33.649% |
| 2026-03-11 | 3.9900 | 4.0700 | 3.9100 | 3.9700 | -8.736% | 14 | 1,860 | -29.471% |
| 2026-03-06 | 4.3400 | 4.3500 | 4.3400 | 4.3500 | +3.571% | 60 | 1,858 | -35.632% |
| 2026-03-05 | 4.2500 | 4.2700 | 4.2000 | 4.2000 | +2.941% | 6 | 1,828 | -33.333% |
| 2026-03-04 | 4.3700 | 4.3700 | 4.0800 | 4.0800 | -10.330% | 4 | 1,826 | -31.373% |
| 2026-03-03 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +24.658% | 1 | 1,826 | -38.462% |
| 2026-02-27 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -10.539% | 21 | 1,827 | -23.288% |
| 2026-02-26 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +1.746% | 1 | 1,807 | -31.373% |
| 2026-02-25 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -1.716% | 1 | 1,807 | -30.175% |
| 2026-02-19 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +7.368% | 1 | 1,807 | -31.373% |
| 2026-02-18 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +4.110% | 2 | 1,806 | -26.316% |
| 2026-02-17 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -2.667% | 8 | 1,804 | -23.288% |
| 2026-02-10 | 3.8700 | 3.8700 | 3.7000 | 3.7500 | -1.316% | 5 | 1,796 | -25.333% |
| 2026-02-06 | 3.8000 | 3.9300 | 3.8000 | 3.8000 | -2.314% | 295 | 1,791 | -26.316% |
| 2026-02-05 | 3.9000 | 3.9500 | 3.8900 | 3.8900 | +1.039% | 199 | 1,634 | -28.021% |
| 2026-02-04 | 4.0000 | 4.0000 | 3.8000 | 3.8500 | -16.304% | 4 | 1,553 | -27.273% |
| 2026-02-03 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | +11.650% | 2 | 1,550 | -39.130% |
| 2026-01-30 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +3.000% | 1 | 1,548 | -32.039% |
| 2026-01-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -11.111% | 1 | 1,547 | -30.000% |
| 2026-01-28 | 4.3000 | 4.5000 | 4.3000 | 4.5000 | +9.756% | 4 | 1,548 | -37.778% |
| 2026-01-27 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -8.889% | 150 | 1,547 | -31.707% |
| 2026-01-23 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -11.417% | 30 | 1,697 | -37.778% |
| 2025-12-22 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -4.151% | 10 | 1,697 | -44.882% |
| 2025-12-18 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +2.913% | 10 | 1,697 | -47.170% |
| 2025-12-16 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | +8.421% | 175 | 1,687 | -45.631% |
| 2025-12-08 | 4.8000 | 4.9000 | 4.7500 | 4.7500 | -5.000% | 5 | 1,537 | -41.053% |
| 2025-11-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -5.660% | 1 | 1,542 | -44.000% |
| 2025-11-19 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +1.533% | 1 | 1,541 | -47.170% |
| 2025-11-18 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -6.452% | 1 | 1,542 | -46.360% |
| 2025-11-11 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | +8.140% | 20 | 1,541 | -49.821% |
| 2025-11-10 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -14.428% | 2 | 1,541 | -45.736% |
| 2025-10-16 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +0.500% | 3 | 1,541 | -53.566% |
| 2025-10-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +8.108% | 34 | 1,538 | -53.333% |
| 2025-10-09 | 5.4100 | 5.5500 | 5.4100 | 5.5500 | +13.035% | 2 | 1,516 | -49.550% |
| 2025-10-07 | 5.0000 | 5.0000 | 4.9100 | 4.9100 | +17.746% | 120 | 1,397 | -42.974% |
| 2025-10-06 | 4.7400 | 4.7400 | 4.1700 | 4.1700 | -6.292% | 14 | 1,397 | -32.854% |
| 2025-10-03 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -3.261% | 20 | 1,406 | -37.079% |
| 2025-10-02 | 4.6300 | 4.6300 | 4.6000 | 4.6000 | +3.604% | 10 | 1,406 | -39.130% |
| 2025-10-01 | 4.7200 | 4.7200 | 4.4400 | 4.4400 | -29.524% | 28 | 1,396 | -36.937% |
| 2025-09-29 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +0.478% | 10 | 1,379 | -55.556% |
| 2025-09-26 | 6.3000 | 6.3000 | 6.2700 | 6.2700 | +1.129% | 125 | 1,369 | -55.343% |
| 2025-09-25 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +0.649% | 50 | 1,244 | -54.839% |
| 2025-09-24 | 6.0500 | 6.1900 | 6.0500 | 6.1600 | +3.529% | 250 | 1,194 | -54.545% |
| 2025-09-23 | 5.8500 | 6.0000 | 5.8500 | 5.9500 | +6.250% | 132 | 1,159 | -52.941% |
| 2025-09-22 | 5.6000 | 5.7000 | 5.5500 | 5.6000 | -8.197% | 9 | 1,158 | -50.000% |
| 2025-09-19 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +7.018% | 4 | 1,159 | -54.098% |
| 2025-09-17 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +10.680% | 1 | 1,163 | -50.877% |
| 2025-09-10 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +3.000% | 50 | 1,162 | -45.631% |
| 2025-09-03 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.961% | 30 | 1,162 | -44.000% |
| 2025-08-28 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | +5.590% | 20 | 1,162 | -45.098% |
| 2025-08-27 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +9.276% | 75 | 1,162 | -42.029% |
| 2025-08-25 | 4.5500 | 4.6000 | 4.4200 | 4.4200 | +2.315% | 17 | 1,087 | -36.652% |
| 2025-08-21 | 4.3500 | 4.3500 | 4.3000 | 4.3200 | -2.921% | 11 | 1,086 | -35.185% |
| 2025-08-20 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -2.198% | 1 | 1,086 | -37.079% |
| 2025-08-19 | 4.5500 | 4.5500 | 4.5000 | 4.5500 | -2.151% | 28 | 1,085 | -38.462% |
| 2025-08-18 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -1.064% | 1 | 1,093 | -39.785% |
| 2025-08-14 | 4.8000 | 4.8000 | 4.7000 | 4.7000 | -1.053% | 6 | 1,093 | -40.426% |
| 2025-08-13 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 0.000% | 10 | 1,093 | -41.053% |
| 2025-08-11 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -11.215% | 16 | 1,103 | -41.053% |
| 2025-08-04 | 5.6100 | 5.6100 | 5.3500 | 5.3500 | -8.547% | 56 | 1,103 | -47.664% |
| 2025-08-01 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +8.333% | 1 | 1,052 | -52.137% |
| 2025-07-31 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +13.684% | 2 | 1,052 | -48.148% |
| 2025-07-22 | 4.8800 | 4.9000 | 4.7300 | 4.7500 | -10.377% | 17 | 1,052 | -41.053% |
| 2025-07-18 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +0.952% | 1 | 1,056 | -47.170% |
| 2025-07-17 | 5.1800 | 5.2700 | 5.1700 | 5.2500 | +1.942% | 6 | 1,055 | -46.667% |
| 2025-07-16 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +11.472% | 1 | 1,054 | -45.631% |
| 2025-07-14 | 4.5200 | 4.6200 | 4.5200 | 4.6200 | -1.702% | 30 | 1,054 | -39.394% |
| 2025-07-09 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +0.642% | 125 | 1,074 | -40.426% |
| 2025-07-08 | 4.4500 | 4.7500 | 4.4500 | 4.6700 | -1.684% | 159 | 975 | -40.043% |
| 2025-07-07 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -0.419% | 5 | 833 | -41.053% |
| 2025-07-02 | 4.7400 | 4.7700 | 4.7400 | 4.7700 | -13.273% | 7 | 828 | -41.300% |
| 2025-06-30 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -1.257% | 2 | 831 | -49.091% |
| 2025-06-27 | 5.4700 | 5.6400 | 5.4700 | 5.5700 | +1.089% | 9 | 831 | -49.731% |
| 2025-06-26 | 5.3500 | 5.5100 | 5.3500 | 5.5100 | +5.962% | 6 | 831 | -49.183% |
| 2025-06-24 | 5.3900 | 5.3900 | 5.2000 | 5.2000 | -10.806% | 12 | 832 | -46.154% |
| 2025-06-20 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | +4.107% | 120 | 821 | -51.973% |
| 2025-06-17 | 5.7500 | 5.7500 | 5.6000 | 5.6000 | +1.818% | 6 | 831 | -50.000% |
| 2025-06-16 | 5.4500 | 5.5000 | 5.4500 | 5.5000 | +4.962% | 4 | 825 | -49.091% |
| 2025-06-13 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -0.190% | 20 | 823 | -46.565% |
| 2025-06-12 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -1.869% | 5 | 823 | -46.667% |
| 2025-06-11 | 5.5000 | 5.5000 | 5.3500 | 5.3500 | -2.727% | 6 | 823 | -47.664% |
| 2025-06-10 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -0.901% | 5 | 822 | -49.091% |
| 2025-06-09 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -8.264% | 4 | 822 | -49.550% |
| 2025-06-03 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -0.820% | 30 | 822 | -53.719% |
| 2025-06-02 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +0.329% | 1 | 822 | -54.098% |
| 2025-05-20 | 6.1500 | 6.1500 | 6.0800 | 6.0800 | -3.645% | 200 | 822 | -53.947% |
| 2025-05-19 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | -5.821% | 10 | 822 | -55.626% |
| 2025-05-16 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +2.134% | 4 | 822 | -58.209% |
| 2025-05-15 | 6.5700 | 6.5900 | 6.5600 | 6.5600 | -7.214% | 14 | 822 | -57.317% |
| 2025-05-14 | 6.8800 | 7.0700 | 6.8700 | 7.0700 | +12.222% | 14 | 822 | -60.396% |
| 2025-05-13 | 6.5000 | 6.5000 | 6.2200 | 6.3000 | 0.000% | 536 | 822 | -55.556% |
| 2025-05-12 | 6.7300 | 6.7300 | 6.3000 | 6.3000 | -1.563% | 105 | 486 | -55.556% |
| 2025-05-06 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +1.911% | 4 | 383 | -56.250% |
| 2025-04-29 | 6.1500 | 6.2800 | 6.1500 | 6.2800 | -9.640% | 3 | 383 | -55.414% |
| 2025-04-28 | 7.1000 | 7.1000 | 6.9500 | 6.9500 | -2.797% | 20 | 381 | -59.712% |
| 2025-04-25 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +2.436% | 2 | 361 | -60.839% |
| 2025-04-24 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | -3.989% | 1 | 361 | -59.885% |
| 2025-04-23 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | +1.678% | 2 | 360 | -61.486% |
| 2025-04-22 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +2.582% | 20 | 358 | -60.839% |
| 2025-04-15 | 7.2700 | 7.2700 | 6.9700 | 6.9700 | -7.437% | 301 | 338 | -59.828% |
| 2025-04-09 | 8.0200 | 8.3000 | 7.5000 | 7.5300 | 0.000% | 47 | 44 | -62.815% |