Dark

PFE20280121C27
PFE Jan 21 2028 27.00 Call (PFE280121C00027000)
option OPRA

EOD

Jul 7, 2026

1.60+7.383%(+0.11)511

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	1.6400	1.6700	1.5400	1.6000	+7.383%	511	20,554	0.000%
2026-07-06	1.5200	1.5200	1.3800	1.4900	-12.865%	528	20,368	+7.383%
2026-07-02	1.6800	1.7100	1.6000	1.7100	+17.931%	246	20,028	-6.433%
2026-07-01	1.5900	1.6600	1.4200	1.4500	-6.452%	161	20,028	+10.345%
2026-06-30	1.5700	1.6300	1.5000	1.5500	-8.824%	2,757	20,015	+3.226%
2026-06-29	1.7000	1.7400	1.5600	1.7000	+7.595%	264	17,445	-5.882%
2026-06-26	1.4700	1.7000	1.4700	1.5800	+5.333%	399	17,288	+1.266%
2026-06-25	1.6500	1.6500	1.4300	1.5000	-4.459%	216	17,149	+6.667%
2026-06-24	1.9600	1.9600	1.5000	1.5700	-15.135%	2,286	16,987	+1.911%
2026-06-23	1.9500	2.0300	1.8500	1.8500	-9.314%	607	16,378	-13.514%
2026-06-22	2.1600	2.1600	1.9600	2.0400	-5.116%	201	16,299	-21.569%
2026-06-18	2.3400	2.5200	2.0500	2.1500	-14.000%	496	15,936	-25.581%
2026-06-17	2.5000	2.6400	2.5000	2.5000	-0.794%	38	15,936	-36.000%
2026-06-16	2.5300	2.6000	2.3700	2.5200	0.000%	93	15,936	-36.508%
2026-06-15	2.6000	2.7400	2.5000	2.5200	-9.353%	68	15,881	-36.508%
2026-06-12	2.7300	2.8400	2.6400	2.7800	+1.832%	134	15,881	-42.446%
2026-06-11	2.6000	2.8100	2.6000	2.7300	+13.750%	80	15,881	-41.392%
2026-06-10	2.4400	2.4700	2.3900	2.4000	-4.000%	109	15,854	-33.333%
2026-06-09	2.4000	2.5500	2.3900	2.5000	+1.626%	188	15,793	-36.000%
2026-06-08	3.0800	3.0800	2.4500	2.4600	-6.464%	136	15,636	-34.959%
2026-06-05	2.7100	2.7900	2.6000	2.6300	+7.347%	240	15,504	-39.163%
2026-06-04	2.5600	2.6400	2.4500	2.4500	+4.255%	114	15,686	-34.694%
2026-06-03	2.3500	2.3900	2.3500	2.3500	-4.472%	51	15,657	-31.915%
2026-06-02	2.5400	2.5400	2.2300	2.4600	+0.408%	99	15,661	-34.959%
2026-06-01	2.6400	2.6400	2.3500	2.4500	-10.584%	504	15,603	-34.694%
2026-05-29	2.7000	2.7400	2.5500	2.7400	+1.481%	302	15,757	-41.606%
2026-05-28	2.7100	2.8000	2.7000	2.7000	-1.460%	59	15,718	-40.741%
2026-05-27	2.9000	2.9300	2.7400	2.7400	+9.600%	106	15,761	-41.606%
2026-05-26	2.5300	2.7500	2.5000	2.5000	-5.660%	66	15,856	-36.000%
2026-05-22	2.6800	2.6800	2.5900	2.6500	+1.923%	28	15,818	-39.623%
2026-05-21	2.5300	2.6000	2.5300	2.6000	+1.961%	72	15,793	-38.462%
2026-05-20	2.6000	2.7100	2.5300	2.5500	0.000%	26	15,793	-37.255%
2026-05-19	2.3300	2.6800	2.3300	2.5500	+10.870%	28	14,528	-37.255%
2026-05-18	2.4200	2.4200	2.3000	2.3000	-5.350%	5,142	14,528	-30.435%
2026-05-15	2.5500	2.5800	2.3500	2.4300	-6.538%	325	14,528	-34.156%
2026-05-14	2.7200	2.7400	2.6000	2.6000	-5.455%	91	13,989	-38.462%
2026-05-13	2.9000	2.9000	2.6100	2.7500	-4.514%	35	13,948	-41.818%
2026-05-12	2.6500	2.8800	2.6100	2.8800	+10.769%	34	13,948	-44.444%
2026-05-11	2.7700	2.9000	2.5800	2.6000	+1.167%	162	13,948	-38.462%
2026-05-08	2.7400	2.7700	2.5700	2.5700	-3.019%	1,035	13,832	-37.743%
2026-05-07	2.6000	2.6500	2.5000	2.6500	-1.852%	411	13,840	-39.623%
2026-05-06	2.7500	3.0000	2.6000	2.7000	-3.571%	97	13,583	-40.741%
2026-05-05	2.7000	2.8000	2.6400	2.8000	+1.818%	104	13,559	-42.857%
2026-05-04	2.7500	2.9000	2.7400	2.7500	-3.509%	175	13,510	-41.818%
2026-05-01	2.9000	2.9600	2.8400	2.8500	-5.000%	16	13,479	-43.860%
2026-04-30	2.9800	3.2200	2.9800	3.0000	+6.762%	31	13,479	-46.667%
2026-04-29	2.8600	3.3300	2.8100	2.8100	-1.748%	106	13,477	-43.060%
2026-04-28	3.3000	3.3000	2.8500	2.8600	-7.443%	81	13,411	-44.056%
2026-04-27	3.1900	3.3500	3.0600	3.0900	-3.438%	93	13,345	-48.220%
2026-04-24	3.0100	3.2100	2.9700	3.2000	+9.966%	54	13,361	-50.000%
2026-04-23	3.0500	3.1000	2.8500	2.9100	-9.346%	206	13,354	-45.017%
2026-04-22	3.3000	3.4000	3.0400	3.2100	-6.957%	169	13,344	-50.156%
2026-04-21	3.5000	3.5500	3.3500	3.4500	-4.167%	167	13,051	-53.623%
2026-04-20	3.6200	3.7000	3.5400	3.6000	+2.857%	209	13,051	-55.556%
2026-04-17	3.4500	3.6000	3.3700	3.5000	+2.941%	41	13,111	-54.286%
2026-04-16	3.4900	3.5000	3.3500	3.4000	0.000%	17	13,123	-52.941%
2026-04-15	3.4200	3.4200	3.2500	3.4000	+1.493%	37	13,126	-52.941%
2026-04-14	3.4900	3.5500	3.3500	3.3500	-4.286%	69	13,103	-52.239%
2026-04-13	3.2700	3.5000	3.1700	3.5000	+11.111%	151	13,154	-54.286%
2026-04-10	3.4800	3.4800	3.1500	3.1500	-7.895%	66	13,017	-49.206%
2026-04-09	3.5300	3.5800	3.3500	3.4200	-5.000%	13	13,005	-53.216%
2026-04-08	3.5000	3.6000	3.2500	3.6000	+2.857%	126	12,999	-55.556%
2026-04-07	3.8300	3.8300	3.3000	3.5000	-10.256%	53	12,922	-54.286%
2026-04-06	4.2000	4.2000	3.9000	3.9000	-6.475%	35	12,883	-58.974%
2026-04-02	4.3400	4.5000	4.1400	4.1700	-3.917%	81	12,878	-61.631%
2026-04-01	4.2900	4.4000	3.9000	4.3400	+8.500%	142	12,878	-63.134%
2026-03-31	4.0000	4.2500	3.8000	4.0000	+3.627%	156	12,907	-60.000%
2026-03-30	3.7800	3.9500	3.5700	3.8600	+13.529%	65	12,962	-58.549%
2026-03-27	3.8600	3.8600	3.4000	3.4000	-9.814%	142	12,927	-52.941%
2026-03-26	3.6500	3.9000	3.6500	3.7700	+1.892%	191	12,958	-57.560%
2026-03-25	3.5200	3.7800	3.4400	3.7000	+3.933%	138	13,017	-56.757%
2026-03-24	3.1400	3.5600	3.1400	3.5600	+5.952%	637	13,015	-55.056%
2026-03-23	3.5800	3.6100	3.3500	3.3600	-4.000%	22	13,390	-52.381%
2026-03-20	3.9000	3.9000	3.4700	3.5000	-11.392%	134	13,381	-54.286%
2026-03-19	3.7900	4.0000	3.5500	3.9500	+10.644%	61	13,366	-59.494%
2026-03-18	3.5900	3.7300	3.4800	3.5700	-3.252%	7	13,401	-55.182%
2026-03-17	3.3500	3.6900	3.3500	3.6900	+16.772%	26	13,403	-56.640%
2026-03-16	3.3500	3.4100	3.1600	3.1600	-5.672%	25	13,415	-49.367%
2026-03-13	3.6300	3.6300	3.3400	3.3500	0.000%	39	13,432	-52.239%
2026-03-12	3.3600	3.5400	3.3500	3.3500	-6.425%	30	13,423	-52.239%
2026-03-11	3.6300	3.7300	3.4000	3.5800	+1.994%	325	13,432	-55.307%
2026-03-10	3.4300	3.6500	3.2900	3.5100	+6.042%	183	13,731	-54.416%
2026-03-09	3.4200	3.4200	3.1700	3.3100	-5.429%	56	13,890	-51.662%
2026-03-06	3.0000	3.5500	2.9000	3.5000	+9.375%	63	13,899	-54.286%
2026-03-05	3.1000	3.3000	2.9700	3.2000	0.000%	78	13,929	-50.000%
2026-03-04	3.2000	3.3700	3.1000	3.2000	-1.538%	317	13,899	-50.000%
2026-03-03	3.4000	3.4000	3.1500	3.2500	-8.451%	256	13,843	-50.769%
2026-03-02	3.6500	3.7100	3.5500	3.5500	-6.579%	78	13,837	-54.930%
2026-02-27	3.6000	3.8000	3.4500	3.8000	+9.827%	45	13,853	-57.895%
2026-02-26	3.5000	3.6000	3.3500	3.4600	+0.290%	29	13,867	-53.757%
2026-02-25	3.6000	3.6000	3.2900	3.4500	-1.429%	108	13,854	-53.623%
2026-02-24	3.6300	3.6300	3.4000	3.5000	+5.422%	155	13,854	-54.286%
2026-02-23	3.1500	3.5200	3.1500	3.3200	+3.427%	333	13,751	-51.807%
2026-02-20	3.1800	3.3500	3.0600	3.2100	-4.179%	87	13,657	-50.156%
2026-02-19	3.7000	3.7000	3.1500	3.3500	-5.899%	149	13,620	-52.239%
2026-02-18	3.7100	3.7800	3.5600	3.5600	+0.282%	134	13,620	-55.056%
2026-02-17	3.8000	4.0400	3.5500	3.5500	-6.579%	469	13,574	-54.930%
2026-02-13	3.8000	3.9800	3.8000	3.8000	-1.042%	236	13,323	-57.895%
2026-02-12	3.8000	4.0000	3.6600	3.8400	-2.785%	465	13,323	-58.333%
2026-02-11	3.8000	4.0000	3.7500	3.9500	+2.597%	166	12,989	-59.494%
2026-02-10	3.5600	3.8500	3.4000	3.8500	+9.375%	327	12,936	-58.442%
2026-02-09	3.6000	3.6000	3.3000	3.5200	+0.285%	115	13,013	-54.545%
2026-02-06	3.4300	3.6400	3.3200	3.5100	+8.000%	231	12,931	-54.416%
2026-02-05	3.4000	3.5300	3.1500	3.2500	-4.692%	718	12,790	-50.769%
2026-02-04	3.0900	3.4100	2.9200	3.4100	+21.352%	501	13,183	-53.079%
2026-02-03	2.8300	3.0000	2.6300	2.8100	-14.848%	457	13,520	-43.060%
2026-02-02	3.2500	3.3000	3.2000	3.3000	+1.852%	198	13,400	-51.515%
2026-01-30	2.9500	3.3000	2.9200	3.2400	+4.180%	79	13,404	-50.617%
2026-01-29	3.0500	3.1100	2.9500	3.1100	+1.967%	171	13,360	-48.553%
2026-01-28	3.2300	3.2700	2.8600	3.0500	-6.154%	150	13,295	-47.541%
2026-01-27	3.0000	3.4200	3.0000	3.2500	+10.169%	411	13,214	-50.769%
2026-01-26	2.8500	2.9500	2.7500	2.9500	+6.115%	588	13,163	-45.763%
2026-01-23	2.7300	2.8000	2.7000	2.7800	-0.714%	41	13,101	-42.446%
2026-01-22	2.7400	2.9400	2.7400	2.8000	+3.704%	1,441	13,087	-42.857%
2026-01-21	2.5500	2.7000	2.4000	2.7000	+5.882%	40	13,099	-40.741%
2026-01-20	2.5200	2.8700	2.4000	2.5500	-3.774%	87	13,094	-37.255%
2026-01-16	2.6500	2.7100	2.6000	2.6500	-4.332%	58	13,092	-39.623%
2026-01-15	2.7000	2.8100	2.4500	2.7700	+5.725%	261	13,092	-42.238%
2026-01-14	2.4700	2.6500	2.4700	2.6200	+9.167%	84	12,969	-38.931%
2026-01-13	2.4500	2.4900	2.3400	2.4000	-2.041%	73	12,918	-33.333%
2026-01-12	2.6400	2.7300	2.4000	2.4500	-5.769%	141	12,897	-34.694%
2026-01-09	2.5700	2.6100	2.4800	2.6000	+6.122%	358	12,921	-38.462%
2026-01-08	2.5200	2.6700	2.4500	2.4500	-2.000%	61	12,623	-34.694%
2026-01-07	2.7400	2.8200	2.4000	2.5000	-2.724%	135	12,595	-36.000%
2026-01-06	2.5300	2.7500	2.5300	2.5700	+3.213%	63	12,654	-37.743%
2026-01-05	2.4000	2.4900	2.4000	2.4900	+0.403%	477	12,569	-35.743%
2026-01-02	2.4000	2.5100	2.3600	2.4800	+5.085%	48	12,569	-35.484%
2025-12-31	2.4200	2.4500	2.3600	2.3600	-3.279%	332	12,225	-32.203%
2025-12-30	2.4300	2.4700	2.3400	2.4400	-0.408%	224	12,225	-34.426%
2025-12-29	2.5500	2.5500	2.4400	2.4500	-2.000%	57	12,264	-34.694%
2025-12-26	2.5000	2.5500	2.4500	2.5000	-0.398%	92	12,218	-36.000%
2025-12-24	2.5000	2.5600	2.4700	2.5100	+4.149%	79	12,196	-36.255%
2025-12-23	2.6200	2.6200	2.4100	2.4100	-7.308%	116	12,196	-33.610%
2025-12-22	2.6600	2.7200	2.5800	2.6000	+1.167%	155	12,096	-38.462%
2025-12-19	2.5700	2.7300	2.5300	2.5700	0.000%	106	12,076	-37.743%
2025-12-18	2.6000	2.7300	2.5500	2.5700	-1.908%	71	12,024	-37.743%
2025-12-17	2.7700	2.8500	2.6000	2.6200	-7.092%	331	11,987	-38.931%
2025-12-16	3.3000	3.3000	2.5300	2.8200	-14.545%	1,155	11,695	-43.262%
2025-12-15	3.1000	3.3600	3.1000	3.3000	+11.111%	277	10,949	-51.515%
2025-12-12	2.9500	3.0600	2.9100	2.9700	+0.678%	60	10,924	-46.128%
2025-12-11	2.9500	3.1000	2.8700	2.9500	0.000%	73	10,934	-45.763%
2025-12-10	2.7000	2.9500	2.6900	2.9500	+8.059%	59	10,924	-45.763%
2025-12-09	3.0200	3.0200	2.7100	2.7300	-9.000%	35	10,925	-41.392%
2025-12-08	3.1500	3.1500	2.9500	3.0000	-5.363%	252	10,910	-46.667%
2025-12-05	3.1500	3.2400	2.7300	3.1700	+10.839%	312	10,850	-49.527%
2025-12-04	2.9100	2.9200	2.7500	2.8600	+1.060%	24	10,831	-44.056%
2025-12-03	2.9000	2.9500	2.8100	2.8300	+4.815%	79	10,819	-43.463%
2025-12-02	2.7000	2.7000	2.6000	2.7000	-4.594%	46	10,745	-40.741%
2025-12-01	2.9800	2.9800	2.6800	2.8300	-2.749%	415	10,729	-43.463%
2025-11-28	3.0500	3.0500	2.9100	2.9100	-2.349%	378	10,710	-45.017%
2025-11-26	3.0000	3.0200	2.9800	2.9800	-0.667%	108	10,533	-46.309%
2025-11-25	2.9500	3.0500	2.9500	3.0000	+7.527%	5,094	10,533	-46.667%
2025-11-24	2.7900	2.8600	2.7900	2.7900	-3.793%	6	5,555	-42.652%
2025-11-21	2.5700	2.9600	2.5700	2.9000	+18.367%	21	5,554	-44.828%
2025-11-20	2.6600	2.6600	2.4300	2.4500	-8.582%	107	5,551	-34.694%
2025-11-19	2.8600	2.9200	2.6800	2.6800	-8.532%	34	5,598	-40.299%
2025-11-18	2.9000	2.9900	2.8100	2.9300	+3.534%	159	5,572	-45.392%
2025-11-17	2.9200	3.0500	2.8300	2.8300	+2.166%	97	5,634	-43.463%
2025-11-14	3.0000	3.0000	2.7200	2.7700	-10.356%	94	5,591	-42.238%
2025-11-13	3.0800	3.4000	3.0600	3.0900	-0.962%	1,353	5,581	-48.220%
2025-11-12	2.9600	3.2500	2.9100	3.1200	+7.586%	253	5,622	-48.718%
2025-11-11	2.4600	2.9000	2.4600	2.9000	+21.339%	338	5,557	-44.828%
2025-11-10	2.5300	2.5700	2.2200	2.3900	+1.702%	597	5,525	-33.054%
2025-11-07	2.4500	2.4600	2.2700	2.3500	-1.261%	536	5,378	-31.915%
2025-11-06	2.3700	2.5200	2.3000	2.3800	+3.478%	72	5,380	-32.773%
2025-11-05	2.2000	2.3000	2.1600	2.3000	+4.545%	41	5,334	-30.435%
2025-11-04	2.3500	2.5100	2.1400	2.2000	-6.383%	2,231	5,313	-27.273%
2025-11-03	2.5400	2.5400	2.1900	2.3500	+3.070%	9	5,319	-31.915%
2025-10-31	2.2300	2.2800	2.2300	2.2800	+3.167%	13	5,319	-29.825%
2025-10-30	2.1000	2.3000	2.1000	2.2100	-0.450%	75	5,318	-27.602%
2025-10-29	2.3400	2.4200	2.1600	2.2200	+2.304%	121	5,309	-27.928%
2025-10-28	2.2800	2.2800	2.1700	2.1700	-5.652%	249	5,296	-26.267%
2025-10-27	2.3100	2.4800	2.3000	2.3000	+3.604%	28	5,127	-30.435%
2025-10-24	2.5700	2.5700	2.2200	2.2200	-7.500%	61	5,127	-27.928%
2025-10-23	2.4400	2.4400	2.3500	2.4000	+0.840%	119	5,162	-33.333%
2025-10-22	2.4600	2.4800	2.3800	2.3800	-1.245%	31	5,047	-32.773%
2025-10-21	2.4500	2.5000	2.3400	2.4100	+1.688%	59	5,045	-33.610%
2025-10-20	2.3500	2.4600	2.3500	2.3700	-1.250%	72	5,006	-32.489%
2025-10-17	2.3100	2.4200	2.3000	2.4000	+5.263%	30	4,952	-33.333%
2025-10-16	2.3500	2.3900	2.2800	2.2800	-2.146%	32	4,947	-29.825%
2025-10-15	2.4200	2.4200	2.2400	2.3300	-2.510%	47	4,960	-31.330%
2025-10-14	2.4400	2.4800	2.3700	2.3900	-3.239%	57	4,950	-33.054%
2025-10-13	2.5600	2.5600	2.4100	2.4700	-1.594%	681	4,951	-35.223%
2025-10-10	2.6700	2.6900	2.5000	2.5100	-8.727%	243	4,716	-36.255%
2025-10-09	2.9000	2.9000	2.7500	2.7500	-4.514%	289	4,543	-41.818%
2025-10-08	3.1900	3.2300	2.8800	2.8800	-13.514%	2,677	4,410	-44.444%
2025-10-07	3.4000	3.4000	3.1500	3.3300	-0.299%	167	1,874	-51.952%
2025-10-06	3.7500	3.8000	3.3400	3.3400	-13.918%	215	1,910	-52.096%
2025-10-03	3.9500	4.0000	3.5500	3.8800	+8.078%	632	1,849	-58.763%
2025-10-02	3.7000	3.7000	3.3500	3.5900	-0.278%	238	1,757	-55.432%
2025-10-01	3.0500	3.8500	2.9000	3.6000	+26.316%	821	1,721	-55.556%
2025-09-30	2.0000	2.9300	2.0000	2.8500	+41.089%	380	1,159	-43.860%
2025-09-29	1.9000	2.0300	1.9000	2.0200	+3.061%	14	1,248	-20.792%
2025-09-26	1.9400	1.9700	1.9000	1.9600	+2.083%	498	1,246	-18.367%
2025-09-25	2.0300	2.0300	1.8900	1.9200	-6.796%	569	870	-16.667%
2025-09-24	2.1000	2.1100	2.0500	2.0600	0.000%	65	421	-22.330%
2025-09-23	1.8500	2.1100	1.8500	2.0600	+10.160%	130	475	-22.330%
2025-09-22	1.9600	2.0300	1.8700	1.8700	+7.471%	18	474	-14.439%
2025-09-19	1.8200	1.8200	1.7400	1.7400	-4.918%	221	464	-8.046%
2025-09-18	1.7500	1.8400	1.7500	1.8300	+0.549%	22	289	-12.568%
2025-09-17	1.8900	2.0000	1.8200	1.8200	+5.814%	276	282	-12.088%
2025-09-16	1.7000	1.7900	1.6600	1.7200	-3.911%	10	22	-6.977%
2025-09-15	1.8700	1.8700	1.7000	1.7900	0.000%	14	14	-10.615%