Dark

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

EOD

Aug 20, 2026

5.79-6.159%(-0.38)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.7900	5.7900	5.7900	5.7900	-6.159%	5	457	0.000%
2026-08-18	6.1500	6.1800	6.1500	6.1700	-6.515%	15	462	-6.159%
2026-08-07	6.7200	6.7200	6.6000	6.6000	-13.725%	3	477	-12.273%
2026-07-29	7.6500	7.6500	7.6500	7.6500	+1.729%	1	477	-24.314%
2026-07-28	7.5200	7.5200	7.5200	7.5200	-6.584%	1	476	-23.005%
2026-07-24	8.0500	8.0500	8.0500	8.0500	-0.617%	2	477	-28.075%
2026-07-22	8.1000	8.1000	8.1000	8.1000	-1.220%	2	475	-28.519%
2026-07-20	8.2500	8.2500	8.2000	8.2000	+3.145%	70	473	-29.390%
2026-07-16	7.9500	7.9600	7.9300	7.9500	-4.562%	16	531	-27.170%
2026-07-15	8.3800	8.3900	8.3000	8.3300	-9.457%	39	546	-30.492%
2026-07-06	9.2000	9.2000	9.2000	9.2000	+6.729%	2	579	-37.065%
2026-07-02	8.6500	8.6500	8.6200	8.6200	-3.363%	10	571	-32.831%
2026-06-30	8.9100	8.9600	8.9100	8.9200	+3.721%	5	571	-35.090%
2026-06-29	8.8000	8.8000	8.6000	8.6000	-2.715%	23	566	-32.674%
2026-06-26	8.7500	8.8400	8.7500	8.8400	-3.808%	3	561	-34.502%
2026-06-25	9.1100	9.1900	9.0500	9.1900	+4.195%	43	558	-36.997%
2026-06-24	8.4900	8.8200	8.4900	8.8200	+7.692%	25	566	-34.354%
2026-06-23	8.1900	8.1900	8.1900	8.1900	+1.739%	5	541	-29.304%
2026-06-22	8.0500	8.0500	8.0500	8.0500	-0.617%	5	536	-28.075%
2026-06-18	8.0000	8.1000	8.0000	8.1000	+11.878%	46	485	-28.519%
2026-06-11	7.4100	7.4100	7.1300	7.2400	-5.852%	110	485	-20.028%
2026-06-10	7.6900	7.6900	7.6900	7.6900	+0.654%	2	595	-24.707%
2026-06-08	7.5700	7.6400	7.5500	7.6400	+3.104%	12	597	-24.215%
2026-06-05	7.4300	7.4500	7.3700	7.4100	-3.137%	25	585	-21.862%
2026-06-04	7.6000	7.6500	7.6000	7.6500	-3.774%	65	610	-24.314%
2026-06-03	8.0000	8.0000	7.9500	7.9500	+0.126%	5	671	-27.170%
2026-06-02	7.8500	7.9500	7.8500	7.9400	+2.452%	15	666	-27.078%
2026-06-01	7.7700	7.8000	7.7100	7.7500	+3.333%	35	651	-25.290%
2026-05-29	7.5000	7.5000	7.5000	7.5000	+0.671%	3	616	-22.800%
2026-05-28	7.4200	7.4500	7.4200	7.4500	+2.055%	32	613	-22.282%
2026-05-27	7.2400	7.3000	7.2400	7.3000	-2.667%	7	581	-20.685%
2026-05-26	7.5000	7.5000	7.5000	7.5000	+0.671%	1	586	-22.800%
2026-05-22	7.4300	7.4500	7.4300	7.4500	-1.194%	6	585	-22.282%
2026-05-20	7.5500	7.5500	7.5400	7.5400	-0.132%	10	579	-23.210%
2026-05-19	7.5500	7.5500	7.5500	7.5500	-5.978%	5	564	-23.311%
2026-05-18	8.0100	8.0300	8.0100	8.0300	+0.753%	5	564	-27.895%
2026-05-15	7.9400	8.0000	7.9000	7.9700	+3.911%	41	564	-27.353%
2026-05-13	7.7300	7.7300	7.6700	7.6700	+2.130%	15	518	-24.511%
2026-05-12	7.5300	7.5300	7.5100	7.5100	-1.314%	5	498	-22.903%
2026-05-07	7.6600	7.6600	7.6100	7.6100	+1.602%	5	498	-23.916%
2026-05-06	7.4900	7.4900	7.4900	7.4900	-4.220%	5	493	-22.697%
2026-05-05	7.7200	7.8200	7.7200	7.8200	+2.760%	6	488	-25.959%
2026-05-01	7.6100	7.6100	7.6100	7.6100	-1.680%	5	477	-23.916%
2026-04-29	7.7200	7.7400	7.6800	7.7400	+2.653%	3	477	-25.194%
2026-04-28	7.4700	7.5400	7.4700	7.5400	+4.000%	5	474	-23.210%
2026-04-24	7.2500	7.2500	7.2500	7.2500	-1.361%	2	469	-20.138%
2026-04-22	7.2000	7.3800	7.2000	7.3500	+8.088%	30	467	-21.224%
2026-04-17	6.8000	6.8000	6.8000	6.8000	-2.718%	10	437	-14.853%
2026-04-15	7.0000	7.0000	6.9900	6.9900	+11.840%	15	427	-17.167%
2026-04-02	6.2500	6.2500	6.2500	6.2500	-3.549%	1	412	-7.360%
2026-03-31	6.4800	6.4800	6.4800	6.4800	-10.373%	1	412	-10.648%
2026-03-18	7.2300	7.2300	7.2300	7.2300	+4.631%	1	411	-19.917%
2026-03-17	6.9000	6.9100	6.9000	6.9100	-9.079%	5	412	-16.208%
2026-03-16	7.6000	7.7200	7.6000	7.6000	+3.825%	6	417	-23.816%
2026-03-09	7.3200	7.3200	7.3200	7.3200	-4.314%	20	412	-20.902%
2026-03-05	7.6000	7.6500	7.6000	7.6500	+5.809%	2	392	-24.314%
2026-02-23	7.2500	7.2500	7.0500	7.2300	-5.490%	7	392	-19.917%
2026-02-20	7.6000	7.6500	7.5000	7.6500	+6.993%	6	395	-24.314%
2026-02-19	7.1500	7.1500	7.1500	7.1500	+11.719%	1	390	-19.021%
2026-02-18	6.9400	6.9400	6.4000	6.4000	-6.569%	4	389	-9.531%
2026-02-13	6.8500	6.8500	6.8500	6.8500	+3.788%	15	403	-15.474%
2026-02-11	6.6000	6.6000	6.6000	6.6000	-3.650%	9	403	-12.273%
2026-02-10	6.8500	6.8500	6.8500	6.8500	-5.517%	1	394	-15.474%
2026-02-09	7.2500	7.2500	7.2500	7.2500	+3.129%	1	393	-20.138%
2026-02-06	7.0300	7.0300	7.0300	7.0300	+0.429%	1	392	-17.639%
2026-02-05	7.0000	7.0000	7.0000	7.0000	-14.634%	1	391	-17.286%
2026-01-21	8.4900	8.4900	8.2000	8.2000	-1.205%	6	391	-29.390%
2026-01-06	8.1400	8.3100	8.1400	8.3000	-6.637%	10	386	-30.241%
2025-12-31	8.8900	8.8900	8.8900	8.8900	+1.368%	1	391	-34.871%
2025-12-29	8.8200	8.8200	8.7700	8.7700	-2.879%	2	391	-33.979%
2025-12-26	9.0300	9.0300	9.0300	9.0300	+1.461%	1	392	-35.880%
2025-12-23	8.0000	9.0000	8.0000	8.9000	+7.229%	14	391	-34.944%
2025-11-25	8.3000	8.4100	8.3000	8.3000	-5.682%	150	377	-30.241%
2025-11-24	8.4500	8.9000	8.4500	8.8000	-6.083%	70	230	-34.205%
2025-11-20	9.3700	9.3700	9.3700	9.3700	+1.737%	1	160	-38.207%
2025-11-19	8.6000	9.2100	8.6000	9.2100	+3.483%	11	160	-37.134%
2025-11-18	8.9000	8.9000	8.9000	8.9000	+4.338%	2	150	-34.944%
2025-11-14	8.5300	8.5300	8.5300	8.5300	-9.926%	13	150	-32.122%
2025-11-10	9.0000	9.4700	9.0000	9.4700	+0.212%	8	137	-38.860%
2025-11-07	9.4000	9.4500	9.4000	9.4500	+2.717%	2	129	-38.730%
2025-11-04	9.2000	9.2000	9.2000	9.2000	+0.218%	4	127	-37.065%
2025-10-31	9.1800	9.1800	9.1800	9.1800	-4.375%	1	131	-36.928%
2025-10-29	9.6300	9.6300	9.6000	9.6000	+3.337%	5	131	-39.688%
2025-10-24	9.2900	9.2900	9.2900	9.2900	-2.416%	10	126	-37.675%
2025-10-20	8.6500	9.5200	8.6500	9.5200	-3.055%	20	116	-39.181%
2025-10-17	9.8200	9.8200	9.8200	9.8200	+0.512%	9	99	-41.039%
2025-10-16	9.7700	9.7700	9.7700	9.7700	+15.621%	5	90	-40.737%
2025-10-08	8.4500	8.4500	8.4500	8.4500	+1.562%	5	85	-31.479%
2025-10-07	8.3000	8.3200	8.3000	8.3200	-16.800%	10	80	-30.409%
2025-09-25	10.0000	10.0000	10.0000	10.0000	+0.200%	30	74	-42.100%
2025-09-24	10.0000	10.0000	9.8600	9.9800	+1.423%	22	44	-41.984%
2025-09-23	9.9200	9.9200	9.7600	9.8400	+1.969%	20	54	-41.159%
2025-09-19	9.6500	9.6500	9.6500	9.6500	+4.212%	33	34	-40.000%
2025-09-15	9.2600	9.2600	9.2600	9.2600	0.000%	1	1	-37.473%