Dark

PFE20271217P27
PFE Dec 17 2027 27.00 Put (PFE271217P00027000)
option OPRA

EOD

Aug 20, 2026

2.80+7.280%(+0.19)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.7700	2.8000	2.7700	2.8000	+7.280%	5	3,468	0.000%
2026-08-19	2.7600	2.7600	2.6000	2.6100	-11.525%	50	3,465	+7.280%
2026-08-18	2.9500	2.9600	2.9300	2.9500	-4.839%	52	3,452	-5.085%
2026-08-14	3.2000	3.2000	3.1000	3.1000	-1.587%	49	3,402	-9.677%
2026-08-13	3.1600	3.1600	3.1000	3.1500	-6.805%	11	3,354	-11.111%
2026-08-12	3.3800	3.3800	3.3800	3.3800	+4.000%	2	3,344	-17.160%
2026-08-11	3.2500	3.2500	3.2500	3.2500	+6.557%	4	3,342	-13.846%
2026-08-10	3.2500	3.2500	2.9900	3.0500	-0.651%	236	3,338	-8.197%
2026-08-07	3.3000	3.3000	3.0700	3.0700	-12.784%	13	3,104	-8.795%
2026-08-06	3.5100	3.5200	3.5000	3.5200	-6.878%	168	3,093	-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	2,987	-35.780%
2026-07-20	4.2600	4.2600	4.2600	4.2600	-2.069%	10	1,889	-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	1,899	-40.678%
2026-07-09	4.7400	4.7400	4.7400	4.7400	-7.961%	5	1,902	-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	1,907	-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	1,961	-28.021%
2026-06-11	3.8500	3.8500	3.8500	3.8500	-2.284%	1	1,963	-27.273%
2026-06-05	3.9400	3.9400	3.9400	3.9400	-10.658%	5	1,964	-28.934%
2026-06-02	4.2500	4.4100	4.2500	4.4100	+5.000%	16	1,969	-36.508%
2026-06-01	4.2000	4.2000	4.2000	4.2000	+5.000%	10	1,984	-33.333%
2026-05-19	4.0000	4.0000	4.0000	4.0000	-6.977%	1	1,974	-30.000%
2026-05-15	4.3000	4.3000	4.3000	4.3000	+7.500%	1	1,973	-34.884%
2026-05-07	4.0000	4.0000	4.0000	4.0000	-25.094%	140	1,972	-30.000%
2026-04-29	5.3400	5.3400	5.3400	5.3400	+36.923%	1	1,996	-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	1,995	-27.273%
2026-04-24	4.0800	4.0800	4.0800	4.0800	+8.800%	50	1,994	-31.373%
2026-04-21	3.8000	3.8500	3.7500	3.7500	0.000%	167	2,044	-25.333%
2026-04-17	3.9000	3.9000	3.7500	3.7500	-1.832%	6	1,945	-25.333%
2026-04-15	3.9200	3.9200	3.8200	3.8200	-5.446%	6	1,944	-26.702%
2026-04-13	4.0400	4.0400	4.0400	4.0400	+3.590%	1	1,940	-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%