Dark

PFE20271217P30
PFE Dec 17 2027 30.00 Put (PFE271217P00030000)
option OPRA

EOD

Aug 20, 2026

4.40+3.529%(+0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.4300	4.4300	4.4000	4.4000	+3.529%	2	1,022	0.000%
2026-08-19	4.2900	4.3100	4.2000	4.2500	-14.830%	678	1,022	+3.529%
2026-08-17	4.9900	4.9900	4.9900	4.9900	-1.383%	6	1,021	-11.824%
2026-08-11	5.0600	5.0600	5.0600	5.0600	+4.545%	10	1,021	-13.043%
2026-08-10	4.8300	4.8400	4.8300	4.8400	-15.088%	4	1,011	-9.091%
2026-08-05	5.7000	5.7000	5.7000	5.7000	-3.390%	1	1,007	-22.807%
2026-07-28	5.7600	5.9000	5.7600	5.9000	-6.498%	19	1,008	-25.424%
2026-07-27	6.3700	6.3700	6.3100	6.3100	-4.103%	4	1,009	-30.269%
2026-07-21	6.5800	6.5800	6.5800	6.5800	+0.920%	2	1,011	-33.131%
2026-07-20	6.5200	6.5200	6.5200	6.5200	-4.818%	10	1,013	-32.515%
2026-07-07	6.8500	6.8500	6.8500	6.8500	-2.003%	1	1,023	-35.766%
2026-06-29	6.9900	6.9900	6.9900	6.9900	+2.044%	6	1,022	-37.053%
2026-06-25	6.8500	6.8500	6.8500	6.8500	+14.167%	1	1,028	-35.766%
2026-06-10	6.0000	6.0000	6.0000	6.0000	+2.041%	1	1,027	-26.667%
2026-06-05	5.8800	5.8800	5.8800	5.8800	-4.078%	1	1,028	-25.170%
2026-05-26	6.1200	6.1300	6.1200	6.1300	+2.167%	20	1,028	-28.222%
2026-05-05	6.0000	6.0000	6.0000	6.0000	0.000%	10	1,039	-26.667%
2026-04-23	6.0000	6.0000	6.0000	6.0000	+11.111%	4	1,049	-26.667%
2026-04-22	5.4000	5.4000	5.4000	5.4000	-3.571%	1	1,045	-18.519%
2026-04-21	5.5000	5.6000	5.5000	5.6000	+3.321%	67	995	-21.429%
2026-04-20	5.4200	5.4200	5.4200	5.4200	+21.798%	1	995	-18.819%
2026-04-17	4.4500	4.4500	4.4500	4.4500	-31.538%	1	994	-1.124%
2026-04-15	5.8000	6.5000	5.8000	6.5000	+14.035%	2	994	-32.308%
2026-04-14	5.7000	5.7000	5.7000	5.7000	+7.955%	10	992	-22.807%
2026-04-09	5.2800	5.2800	5.2800	5.2800	-10.051%	2	982	-16.667%
2026-04-07	5.8700	5.8700	5.8700	5.8700	+22.547%	1	982	-25.043%
2026-04-02	4.7900	4.7900	4.7900	4.7900	-9.452%	4	981	-8.142%
2026-04-01	5.2900	5.2900	5.2900	5.2900	+1.731%	4	981	-16.824%
2026-03-31	5.2000	5.2000	5.2000	5.2000	-7.308%	8	977	-15.385%
2026-03-30	5.6100	5.6100	5.6100	5.6100	+4.860%	100	969	-21.569%
2026-03-26	5.3500	5.3500	5.3500	5.3500	-2.372%	100	869	-17.757%
2026-03-25	5.4800	5.4800	5.4800	5.4800	-3.521%	100	769	-19.708%
2026-03-19	5.5200	5.7000	5.5200	5.6800	-3.729%	10	683	-22.535%
2026-03-18	5.8900	5.9000	5.8900	5.9000	+1.724%	2	680	-25.424%
2026-03-11	5.8000	5.8000	5.8000	5.8000	-3.333%	1	680	-24.138%
2026-03-10	6.0000	6.0000	6.0000	6.0000	+1.180%	2	679	-26.667%
2026-02-26	5.7100	5.9300	5.7100	5.9300	+4.956%	25	677	-25.801%
2026-02-17	5.6400	5.6500	5.6400	5.6500	+6.203%	188	662	-22.124%
2026-02-13	5.3200	5.3200	5.3200	5.3200	+0.377%	5	470	-17.293%
2026-02-11	5.3000	5.3000	5.3000	5.3000	-7.826%	11	470	-16.981%
2026-02-05	5.8200	5.8200	5.7500	5.7500	-4.326%	32	470	-23.478%
2026-01-30	6.1000	6.1000	6.0100	6.0100	-3.065%	2	502	-26.789%
2026-01-29	6.2000	6.2000	6.2000	6.2000	-3.876%	30	501	-29.032%
2026-01-26	6.4500	6.4500	6.4500	6.4500	-9.155%	2	531	-31.783%
2026-01-22	7.1000	7.1000	7.1000	7.1000	+8.397%	1	530	-38.028%
2026-01-21	6.5000	6.5500	6.5000	6.5500	-2.963%	6	531	-32.824%
2026-01-16	6.8200	6.8200	6.7200	6.7500	-4.930%	9	522	-34.815%
2026-01-05	7.1000	7.1000	7.1000	7.1000	-1.526%	2	523	-38.028%
2025-12-23	7.2100	7.2100	7.2100	7.2100	0.000%	1	523	-38.974%
2025-12-19	7.2100	7.2100	7.2100	7.2100	-0.552%	1	524	-38.974%
2025-12-18	6.1000	7.3100	6.1000	7.2500	+8.048%	7	523	-39.310%
2025-12-12	6.7100	6.7100	6.7100	6.7100	-11.126%	1	518	-34.426%
2025-11-14	7.5500	7.5500	7.5500	7.5500	+6.338%	1	517	-41.722%
2025-11-12	7.1000	7.1000	7.1000	7.1000	0.000%	10	517	-38.028%
2025-11-11	7.1000	7.1000	7.1000	7.1000	-11.911%	10	527	-38.028%
2025-10-28	8.0600	8.0600	8.0600	8.0600	+6.473%	1	537	-45.409%
2025-10-09	7.5700	7.5700	7.5700	7.5700	+13.493%	2	536	-41.876%
2025-10-06	6.6700	6.6700	6.6700	6.6700	+7.063%	1	538	-34.033%
2025-10-03	6.2300	6.2300	6.2300	6.2300	-2.960%	1	537	-29.374%
2025-10-02	6.5500	6.5500	6.4100	6.4200	-13.826%	6	537	-31.464%
2025-09-30	7.4500	7.4500	7.4500	7.4500	-11.310%	1	536	-40.940%
2025-09-24	8.3500	8.4000	8.3500	8.4000	+6.329%	4	536	-47.619%
2025-09-22	7.6600	7.9000	7.6600	7.9000	-1.250%	2	536	-44.304%
2025-09-19	7.2000	8.0000	7.2000	8.0000	0.000%	4	534	-45.000%
2025-09-17	8.0000	8.0000	8.0000	8.0000	0.000%	10	531	-45.000%
2025-09-15	7.7200	8.0000	7.7200	8.0000	+2.564%	60	521	-45.000%
2025-09-12	7.7000	7.8000	7.7000	7.8000	+10.169%	15	461	-43.590%
2025-09-11	7.2000	7.2000	7.0800	7.0800	-3.014%	11	461	-37.853%
2025-09-10	7.4200	7.4200	7.3000	7.3000	+1.671%	7	451	-39.726%
2025-09-09	7.1800	7.1800	7.1800	7.1800	-2.973%	1	450	-38.719%
2025-09-08	7.4000	7.4000	7.4000	7.4000	+4.225%	3	450	-40.541%
2025-09-05	7.0800	7.1000	7.0400	7.1000	-5.585%	3	447	-38.028%
2025-09-04	7.2500	7.5900	7.2500	7.5200	+7.736%	5	447	-41.489%
2025-09-03	7.0000	7.0000	6.9800	6.9800	-4.384%	30	443	-36.963%
2025-08-28	7.3000	7.3000	7.3000	7.3000	+1.530%	1	442	-39.726%
2025-08-27	7.1900	7.1900	7.1900	7.1900	+6.047%	1	443	-38.804%
2025-08-26	6.7800	6.7800	6.7800	6.7800	+6.772%	1	443	-35.103%
2025-08-25	6.3000	6.3500	6.3000	6.3500	-3.933%	3	443	-30.709%
2025-08-20	6.6100	6.6100	6.6100	6.6100	+1.692%	1	443	-33.434%
2025-08-19	6.6000	6.6000	6.4500	6.5000	-1.664%	15	444	-32.308%
2025-08-18	6.7000	6.9500	6.6100	6.6100	-2.074%	4	444	-33.434%
2025-08-13	6.7500	6.7500	6.7500	6.7500	-3.433%	10	445	-34.815%
2025-08-12	6.9900	6.9900	6.9900	6.9900	-4.898%	2	437	-37.053%
2025-08-08	7.3500	7.3500	7.3500	7.3500	+0.685%	10	437	-40.136%
2025-08-07	7.3000	7.3000	7.3000	7.3000	-2.667%	10	427	-39.726%
2025-08-06	7.5000	7.5000	7.5000	7.5000	+9.489%	10	427	-41.333%
2025-08-05	7.1600	7.1600	6.8500	6.8500	-12.628%	18	427	-35.766%
2025-08-01	7.8400	7.8400	7.8400	7.8400	-3.804%	1	430	-43.878%
2025-07-31	7.8600	8.1500	7.8300	8.1500	+18.116%	17	430	-46.012%
2025-07-28	7.0800	7.0800	6.9000	6.9000	+2.222%	2	417	-36.232%
2025-07-25	6.8500	6.8500	6.6500	6.7500	+2.273%	10	417	-34.815%
2025-07-24	6.6000	6.6000	6.6000	6.6000	-7.042%	1	417	-33.333%
2025-07-22	7.1000	7.1000	7.1000	7.1000	-4.054%	1	417	-38.028%
2025-07-21	7.1500	7.4000	7.1500	7.4000	+3.497%	6	417	-40.541%
2025-07-16	6.9900	7.1500	6.9900	7.1500	+0.704%	15	414	-38.462%
2025-07-15	6.7000	7.1000	6.7000	7.1000	+7.576%	12	414	-38.028%
2025-07-14	6.6000	6.6000	6.6000	6.6000	+3.937%	1	414	-33.333%
2025-07-11	6.5000	6.5000	6.3500	6.3500	+1.438%	3	414	-30.709%
2025-07-10	6.3000	6.3000	6.2600	6.2600	-5.295%	8	412	-29.712%
2025-07-09	6.5000	6.6100	6.5000	6.6100	-2.074%	3	412	-33.434%
2025-07-07	6.7700	6.7700	6.7500	6.7500	-0.148%	4	412	-34.815%
2025-07-02	6.7000	6.7600	6.6500	6.7600	-2.029%	9	412	-34.911%
2025-07-01	7.4000	7.4000	6.8900	6.9000	-9.211%	14	411	-36.232%
2025-06-30	7.4900	7.6000	7.4900	7.6000	+0.662%	3	409	-42.105%
2025-06-27	7.5500	7.5500	7.5500	7.5500	0.000%	2	407	-41.722%
2025-06-26	7.5900	7.6000	7.4300	7.5500	+2.442%	22	407	-41.722%
2025-06-24	7.3600	7.3900	7.3600	7.3700	-3.026%	12	422	-40.299%
2025-06-16	7.6000	7.6000	7.6000	7.6000	+4.828%	1	412	-42.105%
2025-06-11	7.2500	7.2500	7.2500	7.2500	-5.229%	6	412	-39.310%
2025-06-09	7.8000	7.8000	7.6500	7.6500	-5.204%	20	406	-42.484%
2025-06-04	8.0700	8.0700	8.0700	8.0700	-2.063%	2	386	-45.477%
2025-05-30	8.2400	8.2400	8.2400	8.2400	-0.121%	24	386	-46.602%
2025-05-29	8.2500	8.2500	8.2500	8.2500	+0.610%	16	374	-46.667%
2025-05-27	8.2500	8.2700	8.2000	8.2000	-3.416%	8	374	-46.341%
2025-05-22	8.6500	8.6500	8.4000	8.4900	-1.736%	7	366	-48.174%
2025-05-19	8.6400	8.6400	8.6400	8.6400	-2.593%	7	364	-49.074%
2025-05-16	8.9000	8.9000	8.8700	8.8700	+1.140%	4	357	-50.395%
2025-05-15	8.7600	8.7800	8.7600	8.7700	-5.394%	10	355	-49.829%
2025-05-14	8.8600	9.3100	8.8600	9.2700	+9.704%	21	355	-52.535%
2025-05-13	8.6300	8.6500	8.4500	8.4500	+1.562%	202	349	-47.929%
2025-05-12	8.3600	8.5600	8.2600	8.3200	-7.556%	12	348	-47.115%
2025-05-09	9.0000	9.0000	9.0000	9.0000	+1.695%	2	356	-51.111%
2025-05-08	9.3400	9.3500	8.8500	8.8500	-4.013%	60	355	-50.282%
2025-05-07	9.1500	9.2200	9.1500	9.2200	+3.596%	3	295	-52.278%
2025-05-06	8.9000	8.9000	8.9000	8.9000	+5.826%	1	292	-50.562%
2025-05-05	8.1000	8.4100	8.1000	8.4100	+3.956%	160	291	-47.681%
2025-05-02	8.0900	8.0900	8.0900	8.0900	-2.295%	4	140	-45.612%
2025-04-29	8.9200	8.9200	8.1800	8.2800	-5.587%	23	140	-46.860%
2025-04-28	8.7700	8.7700	8.7700	8.7700	-1.571%	1	125	-49.829%
2025-04-25	8.9700	8.9900	8.9100	8.9100	-3.883%	20	126	-50.617%
2025-04-24	9.1900	9.2700	9.1800	9.2700	-2.215%	7	120	-52.535%
2025-04-23	9.3100	9.6500	9.3100	9.4800	+1.390%	44	123	-53.586%
2025-04-17	9.3000	9.3500	9.3000	9.3500	+0.538%	5	74	-52.941%
2025-04-15	9.0500	9.3000	9.0500	9.3000	-14.679%	47	74	-52.688%
2025-04-09	10.5800	10.9000	10.5800	10.9000	0.000%	32	32	-59.633%