Dark

PFE20280121P30
PFE Jan 21 2028 30.00 Put (PFE280121P00030000)
option OPRA

EOD

Jul 6, 2026

7.50+6.383%(+0.45)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	7.2500	7.5500	7.2000	7.5000	+6.383%	87	7,404	0.000%
2026-07-02	7.0500	7.0500	7.0500	7.0500	-4.342%	5	7,312	+6.383%
2026-07-01	7.1200	7.3700	7.1200	7.3700	+1.376%	22	7,312	+1.764%
2026-06-30	6.9000	7.2700	6.9000	7.2700	+4.006%	50	7,293	+3.164%
2026-06-29	6.9900	6.9900	6.9900	6.9900	-2.646%	3	7,257	+7.296%
2026-06-26	7.1300	7.1800	7.1300	7.1800	-4.901%	12	7,254	+4.457%
2026-06-25	7.2500	7.5500	7.2500	7.5500	+6.338%	3	7,262	-0.662%
2026-06-24	6.5600	7.1000	6.5600	7.1000	+5.970%	24	7,261	+5.634%
2026-06-23	6.6900	6.7000	6.6900	6.7000	+1.979%	2	7,249	+11.940%
2026-06-22	6.5500	6.6000	6.5400	6.5700	+1.860%	122	7,249	+14.155%
2026-06-18	6.3300	6.6000	6.3300	6.4500	+8.953%	15	7,350	+16.279%
2026-06-17	5.9200	5.9200	5.9200	5.9200	-0.504%	1	7,350	+26.689%
2026-06-16	6.1000	6.1000	5.9100	5.9500	+6.250%	14	7,350	+26.050%
2026-06-15	5.6000	5.6000	5.6000	5.6000	-12.226%	10	7,334	+33.929%
2026-06-03	6.3800	6.3800	6.3800	6.3800	+0.472%	1	7,334	+17.555%
2026-06-02	6.5200	6.5200	6.3200	6.3500	+0.634%	54	7,334	+18.110%
2026-06-01	6.5100	6.5100	6.2300	6.3100	+4.125%	6	7,362	+18.859%
2026-05-29	6.1000	6.1000	6.0600	6.0600	+1.849%	2	7,360	+23.762%
2026-05-27	5.9500	5.9500	5.9500	5.9500	-0.833%	5	7,360	+26.050%
2026-05-21	6.0000	6.0000	6.0000	6.0000	-1.478%	1	7,355	+25.000%
2026-05-20	6.1000	6.1500	6.0900	6.0900	-4.094%	20	7,355	+23.153%
2026-05-19	6.2000	6.3700	6.2000	6.3500	+0.794%	102	7,277	+18.110%
2026-05-18	6.3000	6.3000	6.3000	6.3000	-3.077%	16	7,277	+19.048%
2026-05-15	6.4400	6.5000	6.4000	6.5000	+4.839%	32	7,277	+15.385%
2026-05-08	6.2000	6.2000	6.2000	6.2000	0.000%	9	7,229	+20.968%
2026-05-07	6.2000	6.2000	6.2000	6.2000	0.000%	120	7,238	+20.968%
2026-05-06	6.1300	6.2000	6.1300	6.2000	+3.853%	172	7,118	+20.968%
2026-05-05	5.7400	5.9700	5.7400	5.9700	-3.554%	20	6,948	+25.628%
2026-05-04	6.0000	6.1900	6.0000	6.1900	+3.167%	10	6,968	+21.163%
2026-04-30	6.0000	6.0000	5.9500	6.0000	-2.439%	29	6,958	+25.000%
2026-04-28	6.1200	6.1900	6.1200	6.1500	+5.128%	14	6,929	+21.951%
2026-04-27	5.8500	5.8500	5.8500	5.8500	-2.500%	5	6,929	+28.205%
2026-04-23	6.1100	6.2000	6.0000	6.0000	+1.351%	22	6,929	+25.000%
2026-04-22	5.9000	5.9200	5.9000	5.9200	+2.069%	20	6,909	+26.689%
2026-04-16	5.4800	5.8000	5.4800	5.8000	+1.576%	5	6,889	+29.310%
2026-04-15	5.7000	5.7100	5.7000	5.7100	-3.220%	2	6,885	+31.349%
2026-04-13	5.9000	5.9000	5.9000	5.9000	0.000%	4	6,884	+27.119%
2026-04-10	5.9000	5.9000	5.9000	5.9000	+6.306%	11	6,880	+27.119%
2026-04-09	5.5500	5.5500	5.5500	5.5500	+2.778%	2	6,870	+35.135%
2026-04-07	5.4000	5.4000	5.4000	5.4000	-1.818%	28	6,868	+38.889%
2026-04-06	5.5000	5.5000	5.5000	5.5000	+12.474%	10	6,840	+36.364%
2026-04-02	4.8500	4.8900	4.8500	4.8900	-2.200%	54	6,796	+53.374%
2026-04-01	5.0000	5.0000	5.0000	5.0000	-3.661%	1	6,796	+50.000%
2026-03-31	5.4000	5.4000	5.1900	5.1900	-2.991%	18	6,797	+44.509%
2026-03-26	5.3500	5.3500	5.3500	5.3500	-6.957%	2	6,781	+40.187%
2026-03-24	5.8100	5.8100	5.7500	5.7500	0.000%	2	6,779	+30.435%
2026-03-23	5.7500	5.7500	5.7500	5.7500	-9.449%	20	6,779	+30.435%
2026-03-20	5.8000	6.3500	5.8000	6.3500	+13.393%	21	6,759	+18.110%
2026-03-17	5.6500	5.6500	5.5900	5.6000	-8.347%	10	6,740	+33.929%
2026-03-13	6.1300	6.1600	6.1100	6.1100	+0.992%	5	6,750	+22.750%
2026-03-12	6.0000	6.1100	6.0000	6.0500	+3.419%	21	6,747	+23.967%
2026-03-10	6.0000	6.0700	5.8500	5.8500	-4.878%	5,758	6,727	+28.205%
2026-03-04	6.1500	6.1500	6.1500	6.1500	+7.517%	1	976	+21.951%
2026-03-02	5.7000	5.7200	5.7000	5.7200	-2.555%	11	976	+31.119%
2026-02-25	5.8700	5.8700	5.8700	5.8700	+4.448%	1	966	+27.768%
2026-02-24	5.6600	5.6600	5.6200	5.6200	+7.048%	2	966	+33.452%
2026-02-23	5.2500	5.2500	5.2500	5.2500	-8.696%	5	964	+42.857%
2026-02-20	5.7500	5.7500	5.7500	5.7500	-0.862%	1	962	+30.435%
2026-02-19	5.8000	5.8000	5.8000	5.8000	+19.342%	6	961	+29.310%
2026-02-18	5.6500	5.6500	4.8600	4.8600	-10.000%	4	967	+54.321%
2026-02-13	5.4000	5.4000	5.4000	5.4000	-0.369%	1	967	+38.889%
2026-02-11	5.6500	5.6500	5.3600	5.4200	-2.342%	38	967	+38.376%
2026-02-10	5.6000	5.6000	5.4500	5.5500	-3.478%	25	930	+35.135%
2026-02-09	5.6000	5.7500	5.6000	5.7500	+0.877%	5	929	+30.435%
2026-02-06	5.6000	5.7000	5.6000	5.7000	-5.000%	18	924	+31.579%
2026-02-05	5.7600	6.0000	5.7600	6.0000	-8.116%	6	922	+25.000%
2026-02-03	6.3000	6.5300	6.3000	6.5300	+9.197%	24	916	+14.855%
2026-02-02	6.1500	6.1500	5.9800	5.9800	-5.079%	3	898	+25.418%
2026-01-30	6.3000	6.3000	6.3000	6.3000	-1.563%	1	901	+19.048%
2026-01-29	6.4000	6.4000	6.4000	6.4000	+5.437%	1	900	+17.188%
2026-01-27	6.0700	6.0700	6.0700	6.0700	-8.446%	10	901	+23.558%
2026-01-23	6.6000	6.6300	6.5500	6.6300	+2.000%	24	911	+13.122%
2026-01-22	6.4700	6.5000	6.4700	6.5000	-4.412%	2	935	+15.385%
2026-01-21	6.7900	6.8000	6.7900	6.8000	-1.449%	2	935	+10.294%
2026-01-20	7.0700	7.0700	6.9000	6.9000	+2.985%	3	936	+8.696%
2026-01-16	6.7000	6.7000	6.7000	6.7000	0.000%	3	935	+11.940%
2026-01-15	6.7000	6.7000	6.7000	6.7000	-2.190%	2	935	+11.940%
2026-01-14	6.8200	6.8500	6.7000	6.8500	-4.861%	17	935	+9.489%
2026-01-13	7.2200	7.2200	7.1400	7.2000	+1.408%	7	929	+4.167%
2026-01-12	7.4900	7.4900	7.0800	7.1000	+1.865%	14	925	+5.634%
2026-01-09	6.9700	6.9700	6.9700	6.9700	+4.030%	1	914	+7.604%
2026-01-06	6.8000	6.8500	6.7000	6.7000	-8.719%	85	914	+11.940%
2025-12-31	7.2800	7.3400	7.2700	7.3400	-0.542%	16	879	+2.180%
2025-12-26	7.3000	7.4500	7.2500	7.3800	-0.270%	114	879	+1.626%
2025-12-23	7.1900	7.4000	7.1900	7.4000	+4.965%	9	773	+1.351%
2025-12-22	7.0500	7.0500	7.0500	7.0500	-2.083%	12	764	+6.383%
2025-12-19	7.2000	7.2000	7.2000	7.2000	-0.690%	10	764	+4.167%
2025-12-17	7.1700	7.2500	7.1700	7.2500	+0.975%	61	754	+3.448%
2025-12-16	7.1800	7.1800	7.1800	7.1800	+3.309%	1	693	+4.457%
2025-12-09	7.0900	7.0900	6.9500	6.9500	+1.757%	2	692	+7.914%
2025-12-05	6.8300	6.8300	6.8300	6.8300	-0.727%	1	692	+9.810%
2025-12-03	6.9500	6.9500	6.8500	6.8800	-6.395%	12	691	+9.012%
2025-12-02	7.3900	7.3900	7.2500	7.3500	+4.552%	11	691	+2.041%
2025-12-01	7.0200	7.0300	7.0200	7.0300	+1.151%	75	680	+6.686%
2025-11-28	6.9500	6.9500	6.9500	6.9500	-0.714%	200	605	+7.914%
2025-11-26	7.0000	7.0000	7.0000	7.0000	-3.315%	100	305	+7.143%
2025-11-24	7.1000	7.2400	7.1000	7.2400	-2.819%	51	305	+3.591%
2025-11-21	7.2500	7.4800	7.0700	7.4500	-5.696%	128	254	+0.671%
2025-11-20	7.9000	7.9000	7.9000	7.9000	+2.597%	1	139	-5.063%
2025-11-19	7.4000	7.7500	7.4000	7.7000	+19.751%	16	138	-2.597%
2025-11-13	6.4000	6.4300	6.4000	6.4300	-17.564%	15	123	+16.641%
2025-11-10	7.8000	7.8000	7.8000	7.8000	-3.704%	10	138	-3.846%
2025-11-07	8.1000	8.1000	8.1000	8.1000	+2.792%	3	128	-7.407%
2025-10-31	7.8700	7.8800	7.6800	7.8800	-1.990%	20	131	-4.822%
2025-10-29	8.0400	8.0400	8.0400	8.0400	-0.741%	1	112	-6.716%
2025-10-20	8.1000	8.1000	8.1000	8.1000	-2.410%	1	111	-7.407%
2025-10-17	8.2800	8.3000	8.2800	8.3000	+1.840%	5	110	-9.639%
2025-10-16	8.1500	8.1500	8.1500	8.1500	-0.731%	8	105	-7.975%
2025-10-15	8.1400	8.3600	8.1400	8.2100	+3.270%	10	97	-8.648%
2025-10-13	7.9500	7.9500	7.9500	7.9500	+0.633%	1	87	-5.660%
2025-10-10	7.8400	7.9000	7.8200	7.9000	+4.497%	4	86	-5.063%
2025-10-09	7.5600	7.5600	7.5600	7.5600	+6.031%	1	82	-0.794%
2025-10-08	7.1500	7.1500	7.1300	7.1300	+1.857%	3	81	+5.189%
2025-10-07	6.8300	7.0000	6.8300	7.0000	+10.236%	4	78	+7.143%
2025-10-06	6.3500	6.3500	6.3500	6.3500	0.000%	1	74	+18.110%
2025-10-03	6.4000	6.4000	6.2000	6.3500	-1.398%	6	73	+18.110%
2025-10-02	6.4700	6.4700	6.4400	6.4400	-1.679%	13	67	+16.460%
2025-10-01	6.0300	6.7800	6.0300	6.5500	-22.941%	13	54	+14.504%
2025-09-29	8.5000	8.5000	8.5000	8.5000	+2.410%	2	41	-11.765%
2025-09-24	8.3000	8.7900	8.3000	8.3000	+2.469%	19	39	-9.639%
2025-09-19	8.1000	8.1000	8.1000	8.1000	0.000%	20	20	-7.407%