Dark

PFE20271217P35
PFE Dec 17 2027 35.00 Put (PFE271217P00035000)
option OPRA

EOD

Aug 20, 2026

8.00+3.627%(+0.28)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.0000	8.0000	8.0000	8.0000	+3.627%	50	288	0.000%
2026-08-19	8.1500	8.1500	7.7200	7.7200	-9.176%	41	288	+3.627%
2026-08-18	8.5000	8.5000	8.5000	8.5000	0.000%	10	324	-5.882%
2026-08-10	8.7000	8.7000	8.5000	8.5000	-6.593%	2	324	-5.882%
2026-08-07	9.1000	9.1000	9.1000	9.1000	-3.602%	1	325	-12.088%
2026-08-06	9.5000	9.5500	9.3500	9.4400	-2.680%	135	325	-15.254%
2026-08-05	9.7000	9.7000	9.7000	9.7000	-10.599%	1	325	-17.526%
2026-07-22	10.8500	10.8500	10.8500	10.8500	+2.455%	2	326	-26.267%
2026-07-17	10.1500	10.5900	10.1500	10.5900	-3.022%	50	328	-24.457%
2026-07-16	10.9200	10.9200	10.9200	10.9200	+0.092%	10	318	-26.740%
2026-07-02	10.9500	10.9500	10.9100	10.9100	-5.704%	2	326	-26.673%
2026-07-01	11.4000	11.5700	11.4000	11.5700	+1.225%	15	326	-30.856%
2026-06-30	11.1000	11.4300	11.1000	11.4300	+0.705%	11	316	-30.009%
2026-06-26	11.3500	11.3500	11.3500	11.3500	+15.228%	1	305	-29.515%
2026-06-16	9.9500	9.9500	9.8500	9.8500	+0.510%	2	305	-18.782%
2026-06-15	9.8000	9.8000	9.8000	9.8000	-0.508%	20	317	-18.367%
2026-05-22	9.8500	9.8500	9.8500	9.8500	+3.684%	1	317	-18.782%
2026-04-27	9.5000	9.5000	9.5000	9.5000	-3.455%	10	316	-15.789%
2026-04-23	9.8400	9.8400	9.8400	9.8400	+16.038%	2	326	-18.699%
2026-03-31	8.4800	8.4800	8.4800	8.4800	-7.525%	10	326	-5.660%
2026-03-30	9.1700	9.1700	9.1700	9.1700	-6.141%	10	326	-12.759%
2026-03-12	9.7700	9.7700	9.7700	9.7700	+5.622%	1	316	-18.117%
2026-03-03	9.2500	9.2500	9.2500	9.2500	-1.700%	1	315	-13.514%
2026-02-26	9.4100	9.4100	9.4100	9.4100	+5.140%	1	314	-14.984%
2026-02-13	8.9500	8.9500	8.9500	8.9500	+1.705%	1	313	-10.615%
2026-02-11	8.8000	8.8000	8.8000	8.8000	-12.871%	18	313	-9.091%
2026-02-03	10.1000	10.1000	10.1000	10.1000	+2.020%	10	313	-20.792%
2026-01-27	9.9000	9.9000	9.9000	9.9000	-3.790%	1	303	-19.192%
2026-01-26	10.3000	10.3000	10.2900	10.2900	-2.925%	2	302	-22.255%
2026-01-16	10.6000	10.6000	10.6000	10.6000	+0.952%	10	291	-24.528%
2026-01-15	10.5000	10.5000	10.5000	10.5000	-1.869%	5	291	-23.810%
2026-01-14	10.7000	10.7000	10.7000	10.7000	+1.905%	1	291	-25.234%
2026-01-06	10.5000	10.5000	10.5000	10.5000	-6.500%	1	290	-23.810%
2025-12-18	11.2300	11.2300	11.2300	11.2300	-3.106%	1	290	-28.762%
2025-12-12	11.5900	11.5900	11.5900	11.5900	+10.381%	10	289	-30.975%
2025-12-11	10.5000	10.5000	10.5000	10.5000	-2.778%	1	289	-23.810%
2025-12-08	10.8000	10.8000	10.8000	10.8000	+2.564%	10	288	-25.926%
2025-11-14	10.5300	10.5300	10.5300	10.5300	-7.550%	1	288	-24.027%
2025-11-10	11.3900	11.3900	11.3900	11.3900	-8.880%	20	287	-29.763%
2025-11-07	12.5000	12.5000	12.5000	12.5000	+5.574%	1	281	-36.000%
2025-10-21	11.8400	11.8400	11.8400	11.8400	+3.406%	10	282	-32.432%
2025-10-09	11.4500	11.4500	11.4500	11.4500	+9.048%	2	282	-30.131%
2025-10-07	10.5000	10.5000	10.5000	10.5000	+7.692%	5	277	-23.810%
2025-10-03	9.7500	9.7500	9.7500	9.7500	-3.178%	1	277	-17.949%
2025-10-01	10.0700	10.0700	10.0700	10.0700	-11.278%	10	278	-20.556%
2025-09-30	11.3600	12.2000	11.3500	11.3500	-10.277%	3	278	-29.515%
2025-09-29	12.5600	12.6500	12.5600	12.6500	+0.556%	2	278	-36.759%
2025-09-25	12.5800	12.5800	12.5800	12.5800	+3.967%	6	278	-36.407%
2025-09-23	12.1000	12.1000	12.1000	12.1000	+0.833%	10	284	-33.884%
2025-09-22	12.0000	12.0000	12.0000	12.0000	+0.418%	1	274	-33.333%
2025-09-18	11.8000	11.9500	11.8000	11.9500	-4.857%	3	274	-33.054%
2025-09-16	12.5600	12.5600	12.5600	12.5600	+2.951%	1	273	-36.306%
2025-09-15	12.2000	12.2000	12.2000	12.2000	+3.565%	2	272	-34.426%
2025-09-12	11.7800	11.7800	11.7800	11.7800	+2.435%	1	270	-32.088%
2025-09-11	11.5000	11.5000	11.5000	11.5000	+4.072%	10	269	-30.435%
2025-09-02	11.0500	11.0500	11.0500	11.0500	+5.238%	2	259	-27.602%
2025-08-25	10.5000	10.5000	10.5000	10.5000	+5.000%	1	259	-23.810%
2025-08-21	10.0000	10.0000	10.0000	10.0000	-5.393%	5	259	-20.000%
2025-08-15	10.6500	10.6500	10.5700	10.5700	-1.123%	20	254	-24.314%
2025-08-13	10.9000	10.9000	10.6900	10.6900	-2.818%	11	244	-25.164%
2025-08-12	11.0000	11.0000	11.0000	11.0000	-1.345%	1	234	-27.273%
2025-08-08	11.1500	11.1500	11.1500	11.1500	-4.701%	2	234	-28.251%
2025-08-06	11.3000	11.7000	11.3000	11.7000	+6.557%	5	232	-31.624%
2025-08-05	10.7000	10.9800	10.7000	10.9800	-8.117%	9	231	-27.140%
2025-08-04	12.1000	12.1000	11.9500	11.9500	-2.049%	8	224	-33.054%
2025-08-01	12.2000	12.2000	12.2000	12.2000	+3.390%	3	222	-34.426%
2025-07-31	11.8000	11.8000	11.8000	11.8000	+3.509%	2	221	-32.203%
2025-07-30	11.2000	11.4000	11.2000	11.4000	+3.074%	20	219	-29.825%
2025-07-29	11.0600	11.0600	11.0600	11.0600	-0.360%	2	206	-27.667%
2025-07-28	10.8500	11.1000	10.8500	11.1000	+5.714%	7	205	-27.928%
2025-07-23	10.5000	10.5000	10.5000	10.5000	-2.507%	11	198	-23.810%
2025-07-22	10.7700	10.7700	10.7700	10.7700	-4.437%	10	187	-25.720%
2025-07-17	11.2500	11.2700	11.2500	11.2700	+1.715%	11	177	-29.015%
2025-07-15	11.1900	11.1900	11.0800	11.0800	+6.847%	10	167	-27.798%
2025-07-11	10.3700	10.3700	10.3700	10.3700	+1.967%	10	163	-22.854%
2025-07-10	10.3000	10.3000	10.1700	10.1700	-0.098%	8	153	-21.337%
2025-07-08	9.8000	10.1800	9.8000	10.1800	-12.317%	107	153	-21.415%
2025-06-30	11.5000	11.6100	11.5000	11.6100	-2.025%	6	46	-31.094%
2025-06-18	11.8500	11.8500	11.8500	11.8500	+1.717%	10	30	-32.489%
2025-06-17	11.6500	11.6500	11.6500	11.6500	+2.193%	2	30	-31.330%
2025-06-16	11.4000	11.4000	11.4000	11.4000	-0.870%	1	28	-29.825%
2025-06-10	11.5000	11.5000	11.5000	11.5000	-0.260%	5	27	-30.435%
2025-06-09	11.5300	11.5300	11.5300	11.5300	-7.016%	10	22	-30.616%
2025-06-05	12.4000	12.4000	12.4000	12.4000	+3.592%	10	12	-35.484%
2025-05-21	11.9700	11.9700	11.9700	11.9700	0.000%	2	2	-33.166%