PFE271217P00032000
PFE Dec 17 2027 32.00 Put
optionOPRA
InactiveSep 11, 2026
6.01USD+3.621%(+0.21)1Vol497OI
PFE271217P00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-11 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +3.621% | 1 | 498 | 0.000% |
| 2026-08-21 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +1.754% | 1 | 498 | +3.621% |
| 2026-08-20 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +2.703% | 50 | 448 | +5.439% |
| 2026-08-19 | 5.5000 | 5.5500 | 5.5000 | 5.5500 | -9.016% | 23 | 471 | +8.288% |
| 2026-08-18 | 6.1500 | 6.1500 | 6.1000 | 6.1000 | -4.688% | 70 | 486 | -1.475% |
| 2026-08-17 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +2.729% | 65 | 421 | -6.094% |
| 2026-08-10 | 6.2000 | 6.2300 | 6.2000 | 6.2300 | -5.891% | 6 | 417 | -3.531% |
| 2026-08-07 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -3.779% | 1 | 417 | -9.215% |
| 2026-08-06 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | -5.753% | 1 | 418 | -12.645% |
| 2026-08-04 | 7.3400 | 7.3400 | 7.2700 | 7.3000 | -7.712% | 12 | 428 | -17.671% |
| 2026-07-27 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | -1.372% | 6 | 434 | -24.020% |
| 2026-07-24 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | -5.647% | 1 | 435 | -25.062% |
| 2026-07-15 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -0.235% | 1 | 436 | -29.294% |
| 2026-07-13 | 8.5300 | 8.5300 | 8.5200 | 8.5200 | +18.006% | 3 | 434 | -29.460% |
| 2026-06-16 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -4.371% | 3 | 437 | -16.759% |
| 2026-05-21 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -2.706% | 3 | 437 | -20.397% |
| 2026-05-19 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | +1.971% | 10 | 427 | -22.552% |
| 2026-05-05 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | +8.405% | 1 | 427 | -21.025% |
| 2026-04-24 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +4.154% | 11 | 416 | -14.387% |
| 2026-04-17 | 6.7400 | 6.7400 | 6.7300 | 6.7400 | -3.714% | 15 | 416 | -10.831% |
| 2026-04-14 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +1.156% | 5 | 416 | -14.143% |
| 2026-04-13 | 7.2500 | 7.4000 | 6.7800 | 6.9200 | -4.155% | 63 | 406 | -13.150% |
| 2026-04-10 | 7.0700 | 7.2300 | 7.0700 | 7.2200 | +4.035% | 5 | 406 | -16.759% |
| 2026-04-09 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | -2.937% | 58 | 401 | -13.401% |
| 2026-04-07 | 7.1500 | 7.2500 | 7.1500 | 7.1500 | +10.000% | 15 | 365 | -15.944% |
| 2026-04-06 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +3.175% | 1 | 358 | -7.538% |
| 2026-04-02 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +3.279% | 1 | 356 | -4.603% |
| 2026-04-01 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -8.955% | 10 | 356 | -1.475% |
| 2026-03-31 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -10.667% | 1 | 346 | -10.299% |
| 2026-03-16 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.316% | 1 | 347 | -19.867% |
| 2026-03-03 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +6.742% | 1 | 347 | -20.921% |
| 2026-02-26 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -1.111% | 7 | 347 | -15.590% |
| 2026-02-09 | 7.0000 | 8.2000 | 7.0000 | 7.2000 | -5.138% | 3 | 343 | -16.528% |
| 2026-01-30 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | +4.545% | 11 | 342 | -20.817% |
| 2026-01-27 | 7.0000 | 7.2600 | 7.0000 | 7.2600 | -8.333% | 3 | 331 | -17.218% |
| 2026-01-26 | 7.9000 | 7.9200 | 7.9000 | 7.9200 | +1.408% | 2 | 329 | -24.116% |
| 2026-01-22 | 7.8200 | 7.8200 | 7.8100 | 7.8100 | -5.333% | 2 | 328 | -23.047% |
| 2026-01-16 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -3.283% | 7 | 321 | -27.152% |
| 2026-01-14 | 8.6000 | 8.6000 | 8.5300 | 8.5300 | -2.626% | 2 | 321 | -29.543% |
| 2026-01-13 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | +0.229% | 1 | 323 | -31.393% |
| 2026-01-12 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | +9.524% | 1 | 323 | -31.236% |
| 2026-01-06 | 8.5000 | 8.5000 | 7.9800 | 7.9800 | -7.101% | 27 | 323 | -24.687% |
| 2026-01-05 | 8.5500 | 8.9000 | 8.5100 | 8.5900 | +0.117% | 20 | 301 | -30.035% |
| 2026-01-02 | 8.5500 | 8.5800 | 8.5500 | 8.5800 | -2.500% | 6 | 298 | -29.953% |
| 2025-12-29 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +0.686% | 1 | 298 | -31.705% |
| 2025-12-24 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | -0.682% | 1 | 297 | -31.236% |
| 2025-12-23 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +1.852% | 1 | 297 | -31.705% |
| 2025-12-22 | 8.6000 | 8.6400 | 8.6000 | 8.6400 | +14.286% | 2 | 296 | -30.440% |
| 2025-12-08 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -13.103% | 1 | 294 | -20.503% |
| 2025-12-02 | 8.6800 | 8.7000 | 8.6800 | 8.7000 | +11.969% | 2 | 293 | -30.920% |
| 2025-11-13 | 7.7200 | 7.7700 | 7.7200 | 7.7700 | -5.818% | 10 | 293 | -22.651% |
| 2025-11-10 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -14.241% | 10 | 284 | -27.152% |
| 2025-10-30 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -2.037% | 1 | 274 | -37.526% |
| 2025-10-16 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | +0.718% | 5 | 274 | -38.798% |
| 2025-10-15 | 9.5800 | 9.7500 | 9.5800 | 9.7500 | +1.987% | 2 | 274 | -38.359% |
| 2025-10-14 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | -3.043% | 5 | 273 | -37.134% |
| 2025-09-24 | 9.8100 | 9.8800 | 9.8100 | 9.8600 | +1.128% | 6 | 268 | -39.047% |
| 2025-09-23 | 9.6300 | 9.7500 | 9.5300 | 9.7500 | +1.036% | 19 | 268 | -38.359% |
| 2025-09-17 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +0.521% | 2 | 268 | -37.720% |
| 2025-09-16 | 9.6500 | 9.6500 | 9.3500 | 9.6000 | -2.041% | 130 | 269 | -37.396% |
| 2025-09-15 | 9.6600 | 9.8300 | 9.6500 | 9.8000 | +2.618% | 9 | 144 | -38.673% |
| 2025-09-12 | 9.5000 | 9.5500 | 9.5000 | 9.5500 | +11.435% | 4 | 135 | -37.068% |
| 2025-09-11 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -5.617% | 1 | 132 | -29.872% |
| 2025-09-10 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | +0.554% | 1 | 132 | -33.811% |
| 2025-09-04 | 8.8800 | 9.1200 | 8.8200 | 9.0300 | +2.381% | 5 | 131 | -33.444% |
| 2025-08-29 | 8.8300 | 8.8300 | 8.8200 | 8.8200 | +0.685% | 2 | 126 | -31.859% |
| 2025-08-28 | 8.5000 | 8.8900 | 8.5000 | 8.7600 | +5.542% | 15 | 126 | -31.393% |
| 2025-08-27 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +2.343% | 7 | 121 | -27.590% |
| 2025-08-25 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | +4.242% | 3 | 121 | -25.894% |
| 2025-08-22 | 7.4700 | 7.7800 | 7.4700 | 7.7800 | +1.699% | 18 | 118 | -22.751% |
| 2025-08-21 | 7.7500 | 7.7500 | 7.6500 | 7.6500 | -11.047% | 8 | 118 | -21.438% |
| 2025-08-12 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +4.496% | 4 | 118 | -30.116% |
| 2025-08-11 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -7.528% | 38 | 118 | -26.974% |
| 2025-08-08 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -5.117% | 19 | 99 | -32.472% |
| 2025-08-04 | 9.2000 | 9.3800 | 9.2000 | 9.3800 | -0.950% | 2 | 91 | -35.928% |
| 2025-08-01 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | +4.066% | 1 | 90 | -36.536% |
| 2025-07-31 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +3.409% | 13 | 90 | -33.956% |
| 2025-07-30 | 8.6000 | 8.8000 | 8.6000 | 8.8000 | +6.926% | 23 | 90 | -31.705% |
| 2025-07-28 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -8.045% | 1 | 89 | -26.974% |
| 2025-06-26 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -0.996% | 6 | 88 | -32.849% |
| 2025-06-25 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | +3.079% | 2 | 82 | -33.518% |
| 2025-06-11 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | +0.573% | 1 | 82 | -31.471% |
| 2025-06-10 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -13.919% | 1 | 82 | -31.078% |
| 2025-05-16 | 10.3200 | 10.4500 | 10.1200 | 10.1300 | -1.555% | 32 | 81 | -40.671% |
| 2025-05-15 | 10.2500 | 10.2900 | 10.2500 | 10.2900 | -5.769% | 7 | 78 | -41.594% |
| 2025-05-14 | 10.7900 | 10.9200 | 10.6900 | 10.9200 | +9.639% | 15 | 78 | -44.963% |
| 2025-05-12 | 9.9100 | 10.0000 | 9.9100 | 9.9600 | -6.742% | 15 | 76 | -39.659% |
| 2025-05-09 | 10.6400 | 10.6800 | 10.6200 | 10.6800 | -0.559% | 8 | 77 | -43.727% |
| 2025-05-08 | 10.7600 | 10.8000 | 10.7300 | 10.7400 | +0.280% | 12 | 73 | -44.041% |
| 2025-05-06 | 9.8700 | 10.7100 | 9.8700 | 10.7100 | +9.063% | 14 | 68 | -43.884% |
| 2025-04-30 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | -9.074% | 2 | 59 | -38.798% |
| 2025-04-24 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -1.907% | 20 | 57 | -44.352% |
| 2025-04-23 | 10.7400 | 11.0100 | 10.7400 | 11.0100 | -0.362% | 4 | 37 | -45.413% |
| 2025-04-22 | 10.9500 | 11.1000 | 10.9500 | 11.0500 | +0.913% | 24 | 35 | -45.611% |
| 2025-04-17 | 10.9600 | 10.9600 | 10.9500 | 10.9500 | +0.459% | 10 | 2 | -45.114% |
| 2025-04-15 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -5.791% | 1 | 2 | -44.862% |
| 2025-04-10 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | 0.000% | 1 | 1 | -48.055% |