Dark

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

EOD

Jul 7, 2026

6.85-2.003%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	6.8500	6.8500	6.8500	6.8500	-2.003%	1	1,023	0.000%
2026-06-29	6.9900	6.9900	6.9900	6.9900	+2.044%	6	1,022	-2.003%
2026-06-25	6.8500	6.8500	6.8500	6.8500	+14.167%	1	1,028	0.000%
2026-06-10	6.0000	6.0000	6.0000	6.0000	+2.041%	1	1,027	+14.167%
2026-06-05	5.8800	5.8800	5.8800	5.8800	-4.078%	1	1,028	+16.497%
2026-05-26	6.1200	6.1300	6.1200	6.1300	+2.167%	20	1,028	+11.746%
2026-05-05	6.0000	6.0000	6.0000	6.0000	0.000%	10	1,039	+14.167%
2026-04-23	6.0000	6.0000	6.0000	6.0000	+11.111%	4	1,049	+14.167%
2026-04-22	5.4000	5.4000	5.4000	5.4000	-3.571%	1	1,045	+26.852%
2026-04-21	5.5000	5.6000	5.5000	5.6000	+3.321%	67	995	+22.321%
2026-04-20	5.4200	5.4200	5.4200	5.4200	+21.798%	1	995	+26.384%
2026-04-17	4.4500	4.4500	4.4500	4.4500	-31.538%	1	994	+53.933%
2026-04-15	5.8000	6.5000	5.8000	6.5000	+14.035%	2	994	+5.385%
2026-04-14	5.7000	5.7000	5.7000	5.7000	+7.955%	10	992	+20.175%
2026-04-09	5.2800	5.2800	5.2800	5.2800	-10.051%	2	982	+29.735%
2026-04-07	5.8700	5.8700	5.8700	5.8700	+22.547%	1	982	+16.695%
2026-04-02	4.7900	4.7900	4.7900	4.7900	-9.452%	4	981	+43.006%
2026-04-01	5.2900	5.2900	5.2900	5.2900	+1.731%	4	981	+29.490%
2026-03-31	5.2000	5.2000	5.2000	5.2000	-7.308%	8	977	+31.731%
2026-03-30	5.6100	5.6100	5.6100	5.6100	+4.860%	100	969	+22.103%
2026-03-26	5.3500	5.3500	5.3500	5.3500	-2.372%	100	869	+28.037%
2026-03-25	5.4800	5.4800	5.4800	5.4800	-3.521%	100	769	+25.000%
2026-03-19	5.5200	5.7000	5.5200	5.6800	-3.729%	10	683	+20.599%
2026-03-18	5.8900	5.9000	5.8900	5.9000	+1.724%	2	680	+16.102%
2026-03-11	5.8000	5.8000	5.8000	5.8000	-3.333%	1	680	+18.103%
2026-03-10	6.0000	6.0000	6.0000	6.0000	+1.180%	2	679	+14.167%
2026-02-26	5.7100	5.9300	5.7100	5.9300	+4.956%	25	677	+15.514%
2026-02-17	5.6400	5.6500	5.6400	5.6500	+6.203%	188	662	+21.239%
2026-02-13	5.3200	5.3200	5.3200	5.3200	+0.377%	5	470	+28.759%
2026-02-11	5.3000	5.3000	5.3000	5.3000	-7.826%	11	470	+29.245%
2026-02-05	5.8200	5.8200	5.7500	5.7500	-4.326%	32	470	+19.130%
2026-01-30	6.1000	6.1000	6.0100	6.0100	-3.065%	2	502	+13.977%
2026-01-29	6.2000	6.2000	6.2000	6.2000	-3.876%	30	501	+10.484%
2026-01-26	6.4500	6.4500	6.4500	6.4500	-9.155%	2	531	+6.202%
2026-01-22	7.1000	7.1000	7.1000	7.1000	+8.397%	1	530	-3.521%
2026-01-21	6.5000	6.5500	6.5000	6.5500	-2.963%	6	531	+4.580%
2026-01-16	6.8200	6.8200	6.7200	6.7500	-4.930%	9	522	+1.481%
2026-01-05	7.1000	7.1000	7.1000	7.1000	-1.526%	2	523	-3.521%
2025-12-23	7.2100	7.2100	7.2100	7.2100	0.000%	1	523	-4.993%
2025-12-19	7.2100	7.2100	7.2100	7.2100	-0.552%	1	524	-4.993%
2025-12-18	6.1000	7.3100	6.1000	7.2500	+8.048%	7	523	-5.517%
2025-12-12	6.7100	6.7100	6.7100	6.7100	-11.126%	1	518	+2.086%
2025-11-14	7.5500	7.5500	7.5500	7.5500	+6.338%	1	517	-9.272%
2025-11-12	7.1000	7.1000	7.1000	7.1000	0.000%	10	517	-3.521%
2025-11-11	7.1000	7.1000	7.1000	7.1000	-11.911%	10	527	-3.521%
2025-10-28	8.0600	8.0600	8.0600	8.0600	+6.473%	1	537	-15.012%
2025-10-09	7.5700	7.5700	7.5700	7.5700	+13.493%	2	536	-9.511%
2025-10-06	6.6700	6.6700	6.6700	6.6700	+7.063%	1	538	+2.699%
2025-10-03	6.2300	6.2300	6.2300	6.2300	-2.960%	1	537	+9.952%
2025-10-02	6.5500	6.5500	6.4100	6.4200	-13.826%	6	537	+6.698%
2025-09-30	7.4500	7.4500	7.4500	7.4500	-11.310%	1	536	-8.054%
2025-09-24	8.3500	8.4000	8.3500	8.4000	+6.329%	4	536	-18.452%
2025-09-22	7.6600	7.9000	7.6600	7.9000	-1.250%	2	536	-13.291%
2025-09-19	7.2000	8.0000	7.2000	8.0000	0.000%	4	534	-14.375%
2025-09-17	8.0000	8.0000	8.0000	8.0000	0.000%	10	531	-14.375%
2025-09-15	7.7200	8.0000	7.7200	8.0000	+2.564%	60	521	-14.375%
2025-09-12	7.7000	7.8000	7.7000	7.8000	+10.169%	15	461	-12.179%
2025-09-11	7.2000	7.2000	7.0800	7.0800	-3.014%	11	461	-3.249%
2025-09-10	7.4200	7.4200	7.3000	7.3000	+1.671%	7	451	-6.164%
2025-09-09	7.1800	7.1800	7.1800	7.1800	-2.973%	1	450	-4.596%
2025-09-08	7.4000	7.4000	7.4000	7.4000	+4.225%	3	450	-7.432%
2025-09-05	7.0800	7.1000	7.0400	7.1000	-5.585%	3	447	-3.521%
2025-09-04	7.2500	7.5900	7.2500	7.5200	+7.736%	5	447	-8.910%
2025-09-03	7.0000	7.0000	6.9800	6.9800	-4.384%	30	443	-1.862%
2025-08-28	7.3000	7.3000	7.3000	7.3000	+1.530%	1	442	-6.164%
2025-08-27	7.1900	7.1900	7.1900	7.1900	+6.047%	1	443	-4.729%
2025-08-26	6.7800	6.7800	6.7800	6.7800	+6.772%	1	443	+1.032%
2025-08-25	6.3000	6.3500	6.3000	6.3500	-3.933%	3	443	+7.874%
2025-08-20	6.6100	6.6100	6.6100	6.6100	+1.692%	1	443	+3.631%
2025-08-19	6.6000	6.6000	6.4500	6.5000	-1.664%	15	444	+5.385%
2025-08-18	6.7000	6.9500	6.6100	6.6100	-2.074%	4	444	+3.631%
2025-08-13	6.7500	6.7500	6.7500	6.7500	-3.433%	10	445	+1.481%
2025-08-12	6.9900	6.9900	6.9900	6.9900	-4.898%	2	437	-2.003%
2025-08-08	7.3500	7.3500	7.3500	7.3500	+0.685%	10	437	-6.803%
2025-08-07	7.3000	7.3000	7.3000	7.3000	-2.667%	10	427	-6.164%
2025-08-06	7.5000	7.5000	7.5000	7.5000	+9.489%	10	427	-8.667%
2025-08-05	7.1600	7.1600	6.8500	6.8500	-12.628%	18	427	0.000%
2025-08-01	7.8400	7.8400	7.8400	7.8400	-3.804%	1	430	-12.628%
2025-07-31	7.8600	8.1500	7.8300	8.1500	+18.116%	17	430	-15.951%
2025-07-28	7.0800	7.0800	6.9000	6.9000	+2.222%	2	417	-0.725%
2025-07-25	6.8500	6.8500	6.6500	6.7500	+2.273%	10	417	+1.481%
2025-07-24	6.6000	6.6000	6.6000	6.6000	-7.042%	1	417	+3.788%
2025-07-22	7.1000	7.1000	7.1000	7.1000	-4.054%	1	417	-3.521%
2025-07-21	7.1500	7.4000	7.1500	7.4000	+3.497%	6	417	-7.432%
2025-07-16	6.9900	7.1500	6.9900	7.1500	+0.704%	15	414	-4.196%
2025-07-15	6.7000	7.1000	6.7000	7.1000	+7.576%	12	414	-3.521%
2025-07-14	6.6000	6.6000	6.6000	6.6000	+3.937%	1	414	+3.788%
2025-07-11	6.5000	6.5000	6.3500	6.3500	+1.438%	3	414	+7.874%
2025-07-10	6.3000	6.3000	6.2600	6.2600	-5.295%	8	412	+9.425%
2025-07-09	6.5000	6.6100	6.5000	6.6100	-2.074%	3	412	+3.631%
2025-07-07	6.7700	6.7700	6.7500	6.7500	-0.148%	4	412	+1.481%
2025-07-02	6.7000	6.7600	6.6500	6.7600	-2.029%	9	412	+1.331%
2025-07-01	7.4000	7.4000	6.8900	6.9000	-9.211%	14	411	-0.725%
2025-06-30	7.4900	7.6000	7.4900	7.6000	+0.662%	3	409	-9.868%
2025-06-27	7.5500	7.5500	7.5500	7.5500	0.000%	2	407	-9.272%
2025-06-26	7.5900	7.6000	7.4300	7.5500	+2.442%	22	407	-9.272%
2025-06-24	7.3600	7.3900	7.3600	7.3700	-3.026%	12	422	-7.056%
2025-06-16	7.6000	7.6000	7.6000	7.6000	+4.828%	1	412	-9.868%
2025-06-11	7.2500	7.2500	7.2500	7.2500	-5.229%	6	412	-5.517%
2025-06-09	7.8000	7.8000	7.6500	7.6500	-5.204%	20	406	-10.458%
2025-06-04	8.0700	8.0700	8.0700	8.0700	-2.063%	2	386	-15.118%
2025-05-30	8.2400	8.2400	8.2400	8.2400	-0.121%	24	386	-16.869%
2025-05-29	8.2500	8.2500	8.2500	8.2500	+0.610%	16	374	-16.970%
2025-05-27	8.2500	8.2700	8.2000	8.2000	-3.416%	8	374	-16.463%
2025-05-22	8.6500	8.6500	8.4000	8.4900	-1.736%	7	366	-19.317%
2025-05-19	8.6400	8.6400	8.6400	8.6400	-2.593%	7	364	-20.718%
2025-05-16	8.9000	8.9000	8.8700	8.8700	+1.140%	4	357	-22.773%
2025-05-15	8.7600	8.7800	8.7600	8.7700	-5.394%	10	355	-21.893%
2025-05-14	8.8600	9.3100	8.8600	9.2700	+9.704%	21	355	-26.106%
2025-05-13	8.6300	8.6500	8.4500	8.4500	+1.562%	202	349	-18.935%
2025-05-12	8.3600	8.5600	8.2600	8.3200	-7.556%	12	348	-17.668%
2025-05-09	9.0000	9.0000	9.0000	9.0000	+1.695%	2	356	-23.889%
2025-05-08	9.3400	9.3500	8.8500	8.8500	-4.013%	60	355	-22.599%
2025-05-07	9.1500	9.2200	9.1500	9.2200	+3.596%	3	295	-25.705%
2025-05-06	8.9000	8.9000	8.9000	8.9000	+5.826%	1	292	-23.034%
2025-05-05	8.1000	8.4100	8.1000	8.4100	+3.956%	160	291	-18.549%
2025-05-02	8.0900	8.0900	8.0900	8.0900	-2.295%	4	140	-15.328%
2025-04-29	8.9200	8.9200	8.1800	8.2800	-5.587%	23	140	-17.271%
2025-04-28	8.7700	8.7700	8.7700	8.7700	-1.571%	1	125	-21.893%
2025-04-25	8.9700	8.9900	8.9100	8.9100	-3.883%	20	126	-23.120%
2025-04-24	9.1900	9.2700	9.1800	9.2700	-2.215%	7	120	-26.106%
2025-04-23	9.3100	9.6500	9.3100	9.4800	+1.390%	44	123	-27.743%
2025-04-17	9.3000	9.3500	9.3000	9.3500	+0.538%	5	74	-26.738%
2025-04-15	9.0500	9.3000	9.0500	9.3000	-14.679%	47	74	-26.344%
2025-04-09	10.5800	10.9000	10.5800	10.9000	0.000%	32	32	-37.156%