Dark

PFE20280121P32
PFE Jan 21 2028 32.00 Put (PFE280121P00032000)
option OPRA

EOD

Jul 6, 2026

9.20+6.729%(+0.58)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	9.2000	9.2000	9.2000	9.2000	+6.729%	2	579	0.000%
2026-07-02	8.6500	8.6500	8.6200	8.6200	-3.363%	10	571	+6.729%
2026-06-30	8.9100	8.9600	8.9100	8.9200	+3.721%	5	571	+3.139%
2026-06-29	8.8000	8.8000	8.6000	8.6000	-2.715%	23	566	+6.977%
2026-06-26	8.7500	8.8400	8.7500	8.8400	-3.808%	3	561	+4.072%
2026-06-25	9.1100	9.1900	9.0500	9.1900	+4.195%	43	558	+0.109%
2026-06-24	8.4900	8.8200	8.4900	8.8200	+7.692%	25	566	+4.308%
2026-06-23	8.1900	8.1900	8.1900	8.1900	+1.739%	5	541	+12.332%
2026-06-22	8.0500	8.0500	8.0500	8.0500	-0.617%	5	536	+14.286%
2026-06-18	8.0000	8.1000	8.0000	8.1000	+11.878%	46	485	+13.580%
2026-06-11	7.4100	7.4100	7.1300	7.2400	-5.852%	110	485	+27.072%
2026-06-10	7.6900	7.6900	7.6900	7.6900	+0.654%	2	595	+19.636%
2026-06-08	7.5700	7.6400	7.5500	7.6400	+3.104%	12	597	+20.419%
2026-06-05	7.4300	7.4500	7.3700	7.4100	-3.137%	25	585	+24.157%
2026-06-04	7.6000	7.6500	7.6000	7.6500	-3.774%	65	610	+20.261%
2026-06-03	8.0000	8.0000	7.9500	7.9500	+0.126%	5	671	+15.723%
2026-06-02	7.8500	7.9500	7.8500	7.9400	+2.452%	15	666	+15.869%
2026-06-01	7.7700	7.8000	7.7100	7.7500	+3.333%	35	651	+18.710%
2026-05-29	7.5000	7.5000	7.5000	7.5000	+0.671%	3	616	+22.667%
2026-05-28	7.4200	7.4500	7.4200	7.4500	+2.055%	32	613	+23.490%
2026-05-27	7.2400	7.3000	7.2400	7.3000	-2.667%	7	581	+26.027%
2026-05-26	7.5000	7.5000	7.5000	7.5000	+0.671%	1	586	+22.667%
2026-05-22	7.4300	7.4500	7.4300	7.4500	-1.194%	6	585	+23.490%
2026-05-20	7.5500	7.5500	7.5400	7.5400	-0.132%	10	579	+22.016%
2026-05-19	7.5500	7.5500	7.5500	7.5500	-5.978%	5	564	+21.854%
2026-05-18	8.0100	8.0300	8.0100	8.0300	+0.753%	5	564	+14.570%
2026-05-15	7.9400	8.0000	7.9000	7.9700	+3.911%	41	564	+15.433%
2026-05-13	7.7300	7.7300	7.6700	7.6700	+2.130%	15	518	+19.948%
2026-05-12	7.5300	7.5300	7.5100	7.5100	-1.314%	5	498	+22.503%
2026-05-07	7.6600	7.6600	7.6100	7.6100	+1.602%	5	498	+20.894%
2026-05-06	7.4900	7.4900	7.4900	7.4900	-4.220%	5	493	+22.830%
2026-05-05	7.7200	7.8200	7.7200	7.8200	+2.760%	6	488	+17.647%
2026-05-01	7.6100	7.6100	7.6100	7.6100	-1.680%	5	477	+20.894%
2026-04-29	7.7200	7.7400	7.6800	7.7400	+2.653%	3	477	+18.863%
2026-04-28	7.4700	7.5400	7.4700	7.5400	+4.000%	5	474	+22.016%
2026-04-24	7.2500	7.2500	7.2500	7.2500	-1.361%	2	469	+26.897%
2026-04-22	7.2000	7.3800	7.2000	7.3500	+8.088%	30	467	+25.170%
2026-04-17	6.8000	6.8000	6.8000	6.8000	-2.718%	10	437	+35.294%
2026-04-15	7.0000	7.0000	6.9900	6.9900	+11.840%	15	427	+31.617%
2026-04-02	6.2500	6.2500	6.2500	6.2500	-3.549%	1	412	+47.200%
2026-03-31	6.4800	6.4800	6.4800	6.4800	-10.373%	1	412	+41.975%
2026-03-18	7.2300	7.2300	7.2300	7.2300	+4.631%	1	411	+27.248%
2026-03-17	6.9000	6.9100	6.9000	6.9100	-9.079%	5	412	+33.140%
2026-03-16	7.6000	7.7200	7.6000	7.6000	+3.825%	6	417	+21.053%
2026-03-09	7.3200	7.3200	7.3200	7.3200	-4.314%	20	412	+25.683%
2026-03-05	7.6000	7.6500	7.6000	7.6500	+5.809%	2	392	+20.261%
2026-02-23	7.2500	7.2500	7.0500	7.2300	-5.490%	7	392	+27.248%
2026-02-20	7.6000	7.6500	7.5000	7.6500	+6.993%	6	395	+20.261%
2026-02-19	7.1500	7.1500	7.1500	7.1500	+11.719%	1	390	+28.671%
2026-02-18	6.9400	6.9400	6.4000	6.4000	-6.569%	4	389	+43.750%
2026-02-13	6.8500	6.8500	6.8500	6.8500	+3.788%	15	403	+34.307%
2026-02-11	6.6000	6.6000	6.6000	6.6000	-3.650%	9	403	+39.394%
2026-02-10	6.8500	6.8500	6.8500	6.8500	-5.517%	1	394	+34.307%
2026-02-09	7.2500	7.2500	7.2500	7.2500	+3.129%	1	393	+26.897%
2026-02-06	7.0300	7.0300	7.0300	7.0300	+0.429%	1	392	+30.868%
2026-02-05	7.0000	7.0000	7.0000	7.0000	-14.634%	1	391	+31.429%
2026-01-21	8.4900	8.4900	8.2000	8.2000	-1.205%	6	391	+12.195%
2026-01-06	8.1400	8.3100	8.1400	8.3000	-6.637%	10	386	+10.843%
2025-12-31	8.8900	8.8900	8.8900	8.8900	+1.368%	1	391	+3.487%
2025-12-29	8.8200	8.8200	8.7700	8.7700	-2.879%	2	391	+4.903%
2025-12-26	9.0300	9.0300	9.0300	9.0300	+1.461%	1	392	+1.883%
2025-12-23	8.0000	9.0000	8.0000	8.9000	+7.229%	14	391	+3.371%
2025-11-25	8.3000	8.4100	8.3000	8.3000	-5.682%	150	377	+10.843%
2025-11-24	8.4500	8.9000	8.4500	8.8000	-6.083%	70	230	+4.545%
2025-11-20	9.3700	9.3700	9.3700	9.3700	+1.737%	1	160	-1.814%
2025-11-19	8.6000	9.2100	8.6000	9.2100	+3.483%	11	160	-0.109%
2025-11-18	8.9000	8.9000	8.9000	8.9000	+4.338%	2	150	+3.371%
2025-11-14	8.5300	8.5300	8.5300	8.5300	-9.926%	13	150	+7.855%
2025-11-10	9.0000	9.4700	9.0000	9.4700	+0.212%	8	137	-2.851%
2025-11-07	9.4000	9.4500	9.4000	9.4500	+2.717%	2	129	-2.646%
2025-11-04	9.2000	9.2000	9.2000	9.2000	+0.218%	4	127	0.000%
2025-10-31	9.1800	9.1800	9.1800	9.1800	-4.375%	1	131	+0.218%
2025-10-29	9.6300	9.6300	9.6000	9.6000	+3.337%	5	131	-4.167%
2025-10-24	9.2900	9.2900	9.2900	9.2900	-2.416%	10	126	-0.969%
2025-10-20	8.6500	9.5200	8.6500	9.5200	-3.055%	20	116	-3.361%
2025-10-17	9.8200	9.8200	9.8200	9.8200	+0.512%	9	99	-6.314%
2025-10-16	9.7700	9.7700	9.7700	9.7700	+15.621%	5	90	-5.834%
2025-10-08	8.4500	8.4500	8.4500	8.4500	+1.562%	5	85	+8.876%
2025-10-07	8.3000	8.3200	8.3000	8.3200	-16.800%	10	80	+10.577%
2025-09-25	10.0000	10.0000	10.0000	10.0000	+0.200%	30	74	-8.000%
2025-09-24	10.0000	10.0000	9.8600	9.9800	+1.423%	22	44	-7.816%
2025-09-23	9.9200	9.9200	9.7600	9.8400	+1.969%	20	54	-6.504%
2025-09-19	9.6500	9.6500	9.6500	9.6500	+4.212%	33	34	-4.663%
2025-09-15	9.2600	9.2600	9.2600	9.2600	0.000%	1	1	-0.648%