PFE280121P00032000
PFE Jan 21 2028 32.00 Put
optionOPRA
InactiveSep 25, 2026
5.55USD-7.500%(-0.45)1Vol625OI
PFE280121P00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -7.500% | 1 | 626 | 0.000% |
| 2026-09-16 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.695% | 1 | 627 | -7.500% |
| 2026-09-08 | 5.9500 | 5.9500 | 5.9000 | 5.9000 | +13.462% | 4 | 625 | -5.932% |
| 2026-09-03 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -6.306% | 3 | 625 | +6.731% |
| 2026-08-25 | 5.7500 | 5.7500 | 5.5500 | 5.5500 | -4.145% | 428 | 457 | 0.000% |
| 2026-08-20 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | -6.159% | 5 | 462 | -4.145% |
| 2026-08-18 | 6.1500 | 6.1800 | 6.1500 | 6.1700 | -6.515% | 15 | 477 | -10.049% |
| 2026-08-07 | 6.7200 | 6.7200 | 6.6000 | 6.6000 | -13.725% | 3 | 477 | -15.909% |
| 2026-07-29 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +1.729% | 1 | 476 | -27.451% |
| 2026-07-28 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -6.584% | 1 | 477 | -26.197% |
| 2026-07-24 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -0.617% | 2 | 475 | -31.056% |
| 2026-07-22 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -1.220% | 2 | 473 | -31.481% |
| 2026-07-20 | 8.2500 | 8.2500 | 8.2000 | 8.2000 | +3.145% | 70 | 531 | -32.317% |
| 2026-07-16 | 7.9500 | 7.9600 | 7.9300 | 7.9500 | -4.562% | 16 | 546 | -30.189% |
| 2026-07-15 | 8.3800 | 8.3900 | 8.3000 | 8.3300 | -9.457% | 39 | 579 | -33.373% |
| 2026-07-06 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +6.729% | 2 | 581 | -39.674% |
| 2026-07-02 | 8.6500 | 8.6500 | 8.6200 | 8.6200 | -3.363% | 10 | 571 | -35.615% |
| 2026-06-30 | 8.9100 | 8.9600 | 8.9100 | 8.9200 | +3.721% | 5 | 566 | -37.780% |
| 2026-06-29 | 8.8000 | 8.8000 | 8.6000 | 8.6000 | -2.715% | 23 | 561 | -35.465% |
| 2026-06-26 | 8.7500 | 8.8400 | 8.7500 | 8.8400 | -3.808% | 3 | 558 | -37.217% |
| 2026-06-25 | 9.1100 | 9.1900 | 9.0500 | 9.1900 | +4.195% | 43 | 566 | -39.608% |
| 2026-06-24 | 8.4900 | 8.8200 | 8.4900 | 8.8200 | +7.692% | 25 | 541 | -37.075% |
| 2026-06-23 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | +1.739% | 5 | 536 | -32.234% |
| 2026-06-22 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -0.617% | 5 | 531 | -31.056% |
| 2026-06-18 | 8.0000 | 8.1000 | 8.0000 | 8.1000 | +11.878% | 46 | 485 | -31.481% |
| 2026-06-11 | 7.4100 | 7.4100 | 7.1300 | 7.2400 | -5.852% | 110 | 595 | -23.343% |
| 2026-06-10 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | +0.654% | 2 | 597 | -27.828% |
| 2026-06-08 | 7.5700 | 7.6400 | 7.5500 | 7.6400 | +3.104% | 12 | 585 | -27.356% |
| 2026-06-05 | 7.4300 | 7.4500 | 7.3700 | 7.4100 | -3.137% | 25 | 610 | -25.101% |
| 2026-06-04 | 7.6000 | 7.6500 | 7.6000 | 7.6500 | -3.774% | 65 | 671 | -27.451% |
| 2026-06-03 | 8.0000 | 8.0000 | 7.9500 | 7.9500 | +0.126% | 5 | 666 | -30.189% |
| 2026-06-02 | 7.8500 | 7.9500 | 7.8500 | 7.9400 | +2.452% | 15 | 651 | -30.101% |
| 2026-06-01 | 7.7700 | 7.8000 | 7.7100 | 7.7500 | +3.333% | 35 | 616 | -28.387% |
| 2026-05-29 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +0.671% | 3 | 613 | -26.000% |
| 2026-05-28 | 7.4200 | 7.4500 | 7.4200 | 7.4500 | +2.055% | 32 | 581 | -25.503% |
| 2026-05-27 | 7.2400 | 7.3000 | 7.2400 | 7.3000 | -2.667% | 7 | 586 | -23.973% |
| 2026-05-26 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +0.671% | 1 | 585 | -26.000% |
| 2026-05-22 | 7.4300 | 7.4500 | 7.4300 | 7.4500 | -1.194% | 6 | 579 | -25.503% |
| 2026-05-20 | 7.5500 | 7.5500 | 7.5400 | 7.5400 | -0.132% | 10 | 569 | -26.393% |
| 2026-05-19 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -5.978% | 5 | 564 | -26.490% |
| 2026-05-18 | 8.0100 | 8.0300 | 8.0100 | 8.0300 | +0.753% | 5 | 559 | -30.884% |
| 2026-05-15 | 7.9400 | 8.0000 | 7.9000 | 7.9700 | +3.911% | 41 | 518 | -30.364% |
| 2026-05-13 | 7.7300 | 7.7300 | 7.6700 | 7.6700 | +2.130% | 15 | 503 | -27.640% |
| 2026-05-12 | 7.5300 | 7.5300 | 7.5100 | 7.5100 | -1.314% | 5 | 498 | -26.099% |
| 2026-05-07 | 7.6600 | 7.6600 | 7.6100 | 7.6100 | +1.602% | 5 | 493 | -27.070% |
| 2026-05-06 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -4.220% | 5 | 488 | -25.901% |
| 2026-05-05 | 7.7200 | 7.8200 | 7.7200 | 7.8200 | +2.760% | 6 | 482 | -29.028% |
| 2026-05-01 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | -1.680% | 5 | 477 | -27.070% |
| 2026-04-29 | 7.7200 | 7.7400 | 7.6800 | 7.7400 | +2.653% | 3 | 474 | -28.295% |
| 2026-04-28 | 7.4700 | 7.5400 | 7.4700 | 7.5400 | +4.000% | 5 | 469 | -26.393% |
| 2026-04-24 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -1.361% | 2 | 467 | -23.448% |
| 2026-04-22 | 7.2000 | 7.3800 | 7.2000 | 7.3500 | +8.088% | 30 | 437 | -24.490% |
| 2026-04-17 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -2.718% | 10 | 427 | -18.382% |
| 2026-04-15 | 7.0000 | 7.0000 | 6.9900 | 6.9900 | +11.840% | 15 | 412 | -20.601% |
| 2026-04-02 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -3.549% | 1 | 412 | -11.200% |
| 2026-03-31 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | -10.373% | 1 | 412 | -14.352% |
| 2026-03-18 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | +4.631% | 1 | 411 | -23.237% |
| 2026-03-17 | 6.9000 | 6.9100 | 6.9000 | 6.9100 | -9.079% | 5 | 412 | -19.682% |
| 2026-03-16 | 7.6000 | 7.7200 | 7.6000 | 7.6000 | +3.825% | 6 | 417 | -26.974% |
| 2026-03-09 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -4.314% | 20 | 412 | -24.180% |
| 2026-03-05 | 7.6000 | 7.6500 | 7.6000 | 7.6500 | +5.809% | 2 | 392 | -27.451% |
| 2026-02-23 | 7.2500 | 7.2500 | 7.0500 | 7.2300 | -5.490% | 7 | 392 | -23.237% |
| 2026-02-20 | 7.6000 | 7.6500 | 7.5000 | 7.6500 | +6.993% | 6 | 395 | -27.451% |
| 2026-02-19 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +11.719% | 1 | 390 | -22.378% |
| 2026-02-18 | 6.9400 | 6.9400 | 6.4000 | 6.4000 | -6.569% | 4 | 389 | -13.281% |
| 2026-02-13 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +3.788% | 15 | 403 | -18.978% |
| 2026-02-11 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -3.650% | 9 | 403 | -15.909% |
| 2026-02-10 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -5.517% | 1 | 394 | -18.978% |
| 2026-02-09 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +3.129% | 1 | 393 | -23.448% |
| 2026-02-06 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | +0.429% | 1 | 392 | -21.053% |
| 2026-02-05 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -14.634% | 1 | 391 | -20.714% |
| 2026-01-21 | 8.4900 | 8.4900 | 8.2000 | 8.2000 | -1.205% | 6 | 391 | -32.317% |
| 2026-01-06 | 8.1400 | 8.3100 | 8.1400 | 8.3000 | -6.637% | 10 | 386 | -33.133% |
| 2025-12-31 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | +1.368% | 1 | 391 | -37.570% |
| 2025-12-29 | 8.8200 | 8.8200 | 8.7700 | 8.7700 | -2.879% | 2 | 391 | -36.716% |
| 2025-12-26 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | +1.461% | 1 | 392 | -38.538% |
| 2025-12-23 | 8.0000 | 9.0000 | 8.0000 | 8.9000 | +7.229% | 14 | 391 | -37.640% |
| 2025-11-25 | 8.3000 | 8.4100 | 8.3000 | 8.3000 | -5.682% | 150 | 377 | -33.133% |
| 2025-11-24 | 8.4500 | 8.9000 | 8.4500 | 8.8000 | -6.083% | 70 | 230 | -36.932% |
| 2025-11-20 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | +1.737% | 1 | 160 | -40.768% |
| 2025-11-19 | 8.6000 | 9.2100 | 8.6000 | 9.2100 | +3.483% | 11 | 160 | -39.739% |
| 2025-11-18 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +4.338% | 2 | 150 | -37.640% |
| 2025-11-14 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | -9.926% | 13 | 150 | -34.936% |
| 2025-11-10 | 9.0000 | 9.4700 | 9.0000 | 9.4700 | +0.212% | 8 | 137 | -41.394% |
| 2025-11-07 | 9.4000 | 9.4500 | 9.4000 | 9.4500 | +2.717% | 2 | 129 | -41.270% |
| 2025-11-04 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +0.218% | 4 | 127 | -39.674% |
| 2025-10-31 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | -4.375% | 1 | 131 | -39.542% |
| 2025-10-29 | 9.6300 | 9.6300 | 9.6000 | 9.6000 | +3.337% | 5 | 131 | -42.188% |
| 2025-10-24 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -2.416% | 10 | 126 | -40.258% |
| 2025-10-20 | 8.6500 | 9.5200 | 8.6500 | 9.5200 | -3.055% | 20 | 116 | -41.702% |
| 2025-10-17 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | +0.512% | 9 | 99 | -43.483% |
| 2025-10-16 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | +15.621% | 5 | 90 | -43.193% |
| 2025-10-08 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +1.562% | 5 | 85 | -34.320% |
| 2025-10-07 | 8.3000 | 8.3200 | 8.3000 | 8.3200 | -16.800% | 10 | 80 | -33.293% |
| 2025-09-25 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.200% | 30 | 74 | -44.500% |
| 2025-09-24 | 10.0000 | 10.0000 | 9.8600 | 9.9800 | +1.423% | 22 | 44 | -44.389% |
| 2025-09-23 | 9.9200 | 9.9200 | 9.7600 | 9.8400 | +1.969% | 20 | 54 | -43.598% |
| 2025-09-19 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +4.212% | 33 | 34 | -42.487% |
| 2025-09-15 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | 0.000% | 1 | 1 | -40.065% |