Dark

PFE20271217P32
PFE Dec 17 2027 32.00 Put (PFE271217P00032000)
option OPRA

EOD

Aug 20, 2026

5.70+2.703%(+0.15)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.7000	5.7000	5.7000	5.7000	+2.703%	50	498	0.000%
2026-08-19	5.5000	5.5500	5.5000	5.5500	-9.016%	23	448	+2.703%
2026-08-18	6.1500	6.1500	6.1000	6.1000	-4.688%	70	471	-6.557%
2026-08-17	6.4000	6.4000	6.4000	6.4000	+2.729%	65	486	-10.938%
2026-08-10	6.2000	6.2300	6.2000	6.2300	-5.891%	6	421	-8.507%
2026-08-07	6.6200	6.6200	6.6200	6.6200	-3.779%	1	417	-13.897%
2026-08-06	6.8800	6.8800	6.8800	6.8800	-5.753%	1	417	-17.151%
2026-08-04	7.3400	7.3400	7.2700	7.3000	-7.712%	12	418	-21.918%
2026-07-27	7.9100	7.9100	7.9100	7.9100	-1.372%	6	428	-27.939%
2026-07-24	8.0200	8.0200	8.0200	8.0200	-5.647%	1	434	-28.928%
2026-07-15	8.5000	8.5000	8.5000	8.5000	-0.235%	1	435	-32.941%
2026-07-13	8.5300	8.5300	8.5200	8.5200	+18.006%	3	436	-33.099%
2026-06-16	7.2200	7.2200	7.2200	7.2200	-4.371%	3	434	-21.053%
2026-05-21	7.5500	7.5500	7.5500	7.5500	-2.706%	3	437	-24.503%
2026-05-19	7.7600	7.7600	7.7600	7.7600	+1.971%	10	437	-26.546%
2026-05-05	7.6100	7.6100	7.6100	7.6100	+8.405%	1	427	-25.099%
2026-04-24	7.0200	7.0200	7.0200	7.0200	+4.154%	11	427	-18.803%
2026-04-17	6.7400	6.7400	6.7300	6.7400	-3.714%	15	416	-15.430%
2026-04-14	7.0000	7.0000	7.0000	7.0000	+1.156%	5	416	-18.571%
2026-04-13	7.2500	7.4000	6.7800	6.9200	-4.155%	63	416	-17.630%
2026-04-10	7.0700	7.2300	7.0700	7.2200	+4.035%	5	406	-21.053%
2026-04-09	6.9400	6.9400	6.9400	6.9400	-2.937%	58	401	-17.867%
2026-04-07	7.1500	7.2500	7.1500	7.1500	+10.000%	15	365	-20.280%
2026-04-06	6.5000	6.5000	6.5000	6.5000	+3.175%	1	358	-12.308%
2026-04-02	6.3000	6.3000	6.3000	6.3000	+3.279%	1	356	-9.524%
2026-04-01	6.1000	6.1000	6.1000	6.1000	-8.955%	10	356	-6.557%
2026-03-31	6.7000	6.7000	6.7000	6.7000	-10.667%	1	346	-14.925%
2026-03-16	7.5000	7.5000	7.5000	7.5000	-1.316%	1	347	-24.000%
2026-03-03	7.6000	7.6000	7.6000	7.6000	+6.742%	1	347	-25.000%
2026-02-26	7.1200	7.1200	7.1200	7.1200	-1.111%	7	347	-19.944%
2026-02-09	7.0000	8.2000	7.0000	7.2000	-5.138%	3	343	-20.833%
2026-01-30	7.5900	7.5900	7.5900	7.5900	+4.545%	11	342	-24.901%
2026-01-27	7.0000	7.2600	7.0000	7.2600	-8.333%	3	331	-21.488%
2026-01-26	7.9000	7.9200	7.9000	7.9200	+1.408%	2	329	-28.030%
2026-01-22	7.8200	7.8200	7.8100	7.8100	-5.333%	2	328	-27.017%
2026-01-16	8.2500	8.2500	8.2500	8.2500	-3.283%	7	321	-30.909%
2026-01-14	8.6000	8.6000	8.5300	8.5300	-2.626%	2	321	-33.177%
2026-01-13	8.7600	8.7600	8.7600	8.7600	+0.229%	1	323	-34.932%
2026-01-12	8.7400	8.7400	8.7400	8.7400	+9.524%	1	323	-34.783%
2026-01-06	8.5000	8.5000	7.9800	7.9800	-7.101%	27	323	-28.571%
2026-01-05	8.5500	8.9000	8.5100	8.5900	+0.117%	20	301	-33.644%
2026-01-02	8.5500	8.5800	8.5500	8.5800	-2.500%	6	298	-33.566%
2025-12-29	8.8000	8.8000	8.8000	8.8000	+0.686%	1	298	-35.227%
2025-12-24	8.7400	8.7400	8.7400	8.7400	-0.682%	1	297	-34.783%
2025-12-23	8.8000	8.8000	8.8000	8.8000	+1.852%	1	297	-35.227%
2025-12-22	8.6000	8.6400	8.6000	8.6400	+14.286%	2	296	-34.028%
2025-12-08	7.5600	7.5600	7.5600	7.5600	-13.103%	1	294	-24.603%
2025-12-02	8.6800	8.7000	8.6800	8.7000	+11.969%	2	293	-34.483%
2025-11-13	7.7200	7.7700	7.7200	7.7700	-5.818%	10	293	-26.641%
2025-11-10	8.2500	8.2500	8.2500	8.2500	-14.241%	10	284	-30.909%
2025-10-30	9.6200	9.6200	9.6200	9.6200	-2.037%	1	274	-40.748%
2025-10-16	9.8200	9.8200	9.8200	9.8200	+0.718%	5	274	-41.955%
2025-10-15	9.5800	9.7500	9.5800	9.7500	+1.987%	2	274	-41.538%
2025-10-14	9.5600	9.5600	9.5600	9.5600	-3.043%	5	273	-40.377%
2025-09-24	9.8100	9.8800	9.8100	9.8600	+1.128%	6	268	-42.191%
2025-09-23	9.6300	9.7500	9.5300	9.7500	+1.036%	19	268	-41.538%
2025-09-17	9.6500	9.6500	9.6500	9.6500	+0.521%	2	268	-40.933%
2025-09-16	9.6500	9.6500	9.3500	9.6000	-2.041%	130	269	-40.625%
2025-09-15	9.6600	9.8300	9.6500	9.8000	+2.618%	9	144	-41.837%
2025-09-12	9.5000	9.5500	9.5000	9.5500	+11.435%	4	135	-40.314%
2025-09-11	8.5700	8.5700	8.5700	8.5700	-5.617%	1	132	-33.489%
2025-09-10	9.0800	9.0800	9.0800	9.0800	+0.554%	1	132	-37.225%
2025-09-04	8.8800	9.1200	8.8200	9.0300	+2.381%	5	131	-36.877%
2025-08-29	8.8300	8.8300	8.8200	8.8200	+0.685%	2	126	-35.374%
2025-08-28	8.5000	8.8900	8.5000	8.7600	+5.542%	15	126	-34.932%
2025-08-27	8.3000	8.3000	8.3000	8.3000	+2.343%	7	121	-31.325%
2025-08-25	8.1100	8.1100	8.1100	8.1100	+4.242%	3	121	-29.716%
2025-08-22	7.4700	7.7800	7.4700	7.7800	+1.699%	18	118	-26.735%
2025-08-21	7.7500	7.7500	7.6500	7.6500	-11.047%	8	118	-25.490%
2025-08-12	8.6000	8.6000	8.6000	8.6000	+4.496%	4	118	-33.721%
2025-08-11	8.2300	8.2300	8.2300	8.2300	-7.528%	38	118	-30.741%
2025-08-08	8.9000	8.9000	8.9000	8.9000	-5.117%	19	99	-35.955%
2025-08-04	9.2000	9.3800	9.2000	9.3800	-0.950%	2	91	-39.232%
2025-08-01	9.4700	9.4700	9.4700	9.4700	+4.066%	1	90	-39.810%
2025-07-31	9.1000	9.1000	9.1000	9.1000	+3.409%	13	90	-37.363%
2025-07-30	8.6000	8.8000	8.6000	8.8000	+6.926%	23	90	-35.227%
2025-07-28	8.2300	8.2300	8.2300	8.2300	-8.045%	1	89	-30.741%
2025-06-26	8.9500	8.9500	8.9500	8.9500	-0.996%	6	88	-36.313%
2025-06-25	9.0400	9.0400	9.0400	9.0400	+3.079%	2	82	-36.947%
2025-06-11	8.7700	8.7700	8.7700	8.7700	+0.573%	1	82	-35.006%
2025-06-10	8.7200	8.7200	8.7200	8.7200	-13.919%	1	82	-34.633%
2025-05-16	10.3200	10.4500	10.1200	10.1300	-1.555%	32	81	-43.731%
2025-05-15	10.2500	10.2900	10.2500	10.2900	-5.769%	7	78	-44.606%
2025-05-14	10.7900	10.9200	10.6900	10.9200	+9.639%	15	78	-47.802%
2025-05-12	9.9100	10.0000	9.9100	9.9600	-6.742%	15	76	-42.771%
2025-05-09	10.6400	10.6800	10.6200	10.6800	-0.559%	8	77	-46.629%
2025-05-08	10.7600	10.8000	10.7300	10.7400	+0.280%	12	73	-46.927%
2025-05-06	9.8700	10.7100	9.8700	10.7100	+9.063%	14	68	-46.779%
2025-04-30	9.8200	9.8200	9.8200	9.8200	-9.074%	2	59	-41.955%
2025-04-24	10.8000	10.8000	10.8000	10.8000	-1.907%	20	57	-47.222%
2025-04-23	10.7400	11.0100	10.7400	11.0100	-0.362%	4	37	-48.229%
2025-04-22	10.9500	11.1000	10.9500	11.0500	+0.913%	24	35	-48.416%
2025-04-17	10.9600	10.9600	10.9500	10.9500	+0.459%	10	2	-47.945%
2025-04-15	10.9000	10.9000	10.9000	10.9000	-5.791%	1	2	-47.706%
2025-04-10	11.5700	11.5700	11.5700	11.5700	0.000%	1	1	-50.735%