PFE261218P00032000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +8.108% | 50 | 313 | 0.000% |
| 2026-09-28 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -1.596% | 10 | 318 | +8.108% |
| 2026-09-24 | 3.9700 | 3.9700 | 3.7600 | 3.7600 | -17.363% | 3 | 317 | +6.383% |
| 2026-09-09 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +23.306% | 25 | 318 | -12.088% |
| 2026-09-02 | 3.7500 | 3.7500 | 3.5600 | 3.6900 | -17.634% | 73 | 314 | +8.401% |
| 2026-08-20 | 4.4300 | 4.5000 | 4.4300 | 4.4800 | +6.667% | 21 | 330 | -10.714% |
| 2026-08-19 | 4.4700 | 4.4700 | 4.1500 | 4.2000 | -27.336% | 36 | 313 | -4.762% |
| 2026-08-07 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -15.000% | 1 | 314 | -30.796% |
| 2026-08-04 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -7.483% | 2 | 314 | -41.176% |
| 2026-07-27 | 7.4800 | 7.5400 | 7.3500 | 7.3500 | -6.130% | 23 | 332 | -45.578% |
| 2026-07-15 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | -4.976% | 2 | 334 | -48.914% |
| 2026-07-14 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +25.419% | 15 | 349 | -51.456% |
| 2026-06-01 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | +11.356% | 32 | 325 | -39.117% |
| 2026-04-15 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +0.340% | 20 | 325 | -32.203% |
| 2026-04-10 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | +15.294% | 10 | 325 | -31.973% |
| 2026-04-01 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -12.069% | 10 | 325 | -21.569% |
| 2026-03-25 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -3.333% | 1 | 317 | -31.034% |
| 2026-03-11 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.695% | 50 | 318 | -33.333% |
| 2026-02-23 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -1.338% | 1 | 368 | -32.203% |
| 2026-02-05 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -8.702% | 1 | 368 | -33.110% |
| 2026-01-30 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +6.678% | 11 | 369 | -38.931% |
| 2026-01-27 | 6.2000 | 6.2000 | 6.1400 | 6.1400 | -9.706% | 10 | 380 | -34.853% |
| 2026-01-26 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -0.585% | 16 | 390 | -41.176% |
| 2026-01-22 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | -6.812% | 10 | 376 | -41.520% |
| 2026-01-20 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | +0.410% | 2 | 381 | -45.504% |
| 2026-01-06 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -5.677% | 2 | 380 | -45.280% |
| 2026-01-05 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +14.815% | 1 | 380 | -48.387% |
| 2025-12-15 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -7.407% | 1 | 380 | -40.741% |
| 2025-12-12 | 7.4000 | 7.4000 | 7.2900 | 7.2900 | +1.250% | 80 | 381 | -45.130% |
| 2025-11-25 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -8.861% | 1 | 461 | -44.444% |
| 2025-11-24 | 7.4500 | 7.9000 | 7.4500 | 7.9000 | +10.181% | 20 | 460 | -49.367% |
| 2025-11-13 | 7.1700 | 7.1800 | 7.1700 | 7.1700 | -18.523% | 10 | 480 | -44.212% |
| 2025-10-30 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | 0.000% | 20 | 485 | -54.545% |
| 2025-10-28 | 8.6000 | 8.8000 | 8.6000 | 8.8000 | +4.762% | 26 | 465 | -54.545% |
| 2025-10-24 | 8.3700 | 8.4100 | 8.3700 | 8.4000 | -5.618% | 56 | 445 | -52.381% |
| 2025-10-16 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +0.225% | 5 | 390 | -55.056% |
| 2025-10-15 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | +36.615% | 1 | 395 | -54.955% |
| 2025-10-01 | 6.5500 | 6.5500 | 6.5000 | 6.5000 | -27.778% | 3 | 395 | -38.462% |
| 2025-09-24 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 2 | 392 | -55.556% |
| 2025-09-15 | 8.7500 | 9.0000 | 8.7500 | 9.0000 | +2.857% | 9 | 393 | -55.556% |
| 2025-09-12 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +11.465% | 50 | 385 | -54.286% |
| 2025-08-26 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -4.385% | 1 | 335 | -49.045% |
| 2025-07-30 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | -3.412% | 1 | 334 | -51.279% |
| 2025-07-29 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +6.650% | 1 | 334 | -52.941% |
| 2025-07-28 | 7.8000 | 7.9700 | 7.8000 | 7.9700 | -1.726% | 2 | 334 | -49.812% |
| 2025-07-16 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | -3.452% | 10 | 333 | -50.678% |
| 2025-07-15 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +9.661% | 10 | 333 | -52.381% |
| 2025-07-14 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | +4.932% | 1 | 323 | -47.781% |
| 2025-07-08 | 7.5500 | 7.5500 | 7.3000 | 7.3000 | -16.951% | 32 | 322 | -45.205% |
| 2025-07-01 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | +1.034% | 10 | 291 | -54.494% |
| 2025-06-27 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +0.578% | 1 | 291 | -54.023% |
| 2025-06-25 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -9.802% | 2 | 290 | -53.757% |
| 2025-06-17 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | +2.677% | 1 | 292 | -58.290% |
| 2025-05-29 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | -2.505% | 1 | 292 | -57.173% |
| 2025-05-22 | 9.6900 | 9.6900 | 9.5800 | 9.5800 | -6.990% | 2 | 293 | -58.246% |
| 2025-05-19 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +3.518% | 1 | 291 | -61.165% |
| 2025-05-16 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -2.832% | 4 | 290 | -59.799% |
| 2025-05-14 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | -1.349% | 33 | 290 | -60.938% |
| 2025-05-09 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | +4.112% | 2 | 257 | -61.464% |
| 2025-05-08 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -1.773% | 1 | 258 | -59.880% |
| 2025-05-07 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +15.472% | 1 | 257 | -60.591% |
| 2025-05-05 | 9.3000 | 9.3000 | 8.7900 | 8.7900 | -0.114% | 3 | 256 | -54.494% |
| 2025-05-02 | 9.2900 | 9.2900 | 8.8000 | 8.8000 | -16.667% | 6 | 253 | -54.545% |
| 2025-04-23 | 10.2400 | 10.5600 | 10.2400 | 10.5600 | -0.377% | 4 | 250 | -62.121% |
| 2025-04-17 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +0.665% | 10 | 252 | -62.264% |
| 2025-04-15 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | -4.186% | 2 | 252 | -62.013% |
| 2025-04-14 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | +2.328% | 1 | 252 | -63.603% |
| 2025-04-11 | 11.2400 | 11.2400 | 10.7400 | 10.7400 | +1.512% | 8 | 251 | -62.756% |
| 2025-04-09 | 10.8100 | 10.8100 | 10.5800 | 10.5800 | -0.470% | 2 | 247 | -62.193% |
| 2025-04-08 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | +1.918% | 1 | 245 | -62.371% |
| 2025-04-07 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | +20.718% | 1 | 244 | -61.649% |
| 2025-04-03 | 8.5000 | 8.6900 | 8.5000 | 8.6400 | +0.348% | 5 | 243 | -53.704% |
| 2025-04-02 | 8.6400 | 8.6400 | 8.5100 | 8.6100 | -0.921% | 11 | 235 | -53.542% |
| 2025-04-01 | 8.7000 | 8.7000 | 8.6900 | 8.6900 | +5.333% | 3 | 235 | -53.970% |
| 2025-03-31 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -0.121% | 1 | 234 | -51.515% |
| 2025-03-27 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | +10.133% | 1 | 233 | -51.574% |
| 2025-03-24 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.575% | 1 | 232 | -46.667% |
| 2025-03-13 | 7.7400 | 7.7400 | 7.5100 | 7.6200 | -2.182% | 3 | 230 | -47.507% |
| 2025-03-12 | 7.9500 | 7.9900 | 7.7900 | 7.7900 | +3.867% | 4 | 230 | -48.652% |
| 2025-02-20 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.186% | 150 | 228 | -46.667% |
| 2025-02-07 | 7.5500 | 7.5900 | 7.5500 | 7.5900 | +5.563% | 4 | 302 | -47.299% |
| 2024-12-20 | 7.6800 | 7.6800 | 7.1900 | 7.1900 | -2.177% | 4 | 300 | -44.367% |
| 2024-12-03 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -5.161% | 10 | 298 | -45.578% |
| 2024-11-22 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -5.488% | 8 | 307 | -48.387% |
| 2024-11-15 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +26.154% | 20 | 311 | -51.220% |
| 2024-11-05 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +16.906% | 1 | 321 | -38.462% |
| 2024-10-21 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -1.593% | 10 | 320 | -28.058% |
| 2024-10-18 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +2.170% | 20 | 310 | -29.204% |
| 2024-10-17 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -3.826% | 30 | 320 | -27.667% |
| 2024-10-14 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -4.167% | 3 | 350 | -30.435% |
| 2024-09-26 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +5.263% | 1 | 353 | -33.333% |
| 2024-09-23 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +3.636% | 2 | 352 | -29.825% |
| 2024-09-17 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -6.303% | 3 | 350 | -27.273% |
| 2024-09-13 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -4.708% | 20 | 347 | -31.857% |
| 2024-08-29 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +2.156% | 1 | 337 | -35.065% |
| 2024-08-28 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -1.951% | 1 | 336 | -33.665% |
| 2024-08-27 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -0.806% | 5 | 335 | -34.959% |
| 2024-08-26 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +3.333% | 1 | 330 | -35.484% |
| 2024-08-23 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 22 | 330 | -33.333% |
| 2024-08-22 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 2 | 319 | -33.333% |
| 2024-08-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 10 | 317 | -33.333% |
| 2024-08-20 | 5.7000 | 6.0000 | 5.7000 | 6.0000 | -5.660% | 30 | 307 | -33.333% |
| 2024-08-16 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | +3.415% | 2 | 277 | -37.107% |
| 2024-08-15 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -2.381% | 1 | 276 | -34.959% |
| 2024-08-09 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +2.439% | 2 | 275 | -36.508% |
| 2024-08-08 | 5.8000 | 6.1500 | 5.8000 | 6.1500 | -2.381% | 8 | 274 | -34.959% |
| 2024-08-07 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +20.000% | 1 | 273 | -36.508% |
| 2024-08-05 | 5.7000 | 5.7000 | 5.2500 | 5.2500 | +5.000% | 2 | 272 | -23.810% |
| 2024-08-02 | 5.0000 | 5.8000 | 5.0000 | 5.0000 | -6.542% | 7 | 270 | -20.000% |
| 2024-08-01 | 5.2000 | 5.3500 | 5.2000 | 5.3500 | +4.492% | 3 | 274 | -25.234% |
| 2024-07-31 | 5.0000 | 5.1200 | 5.0000 | 5.1200 | -1.538% | 16 | 271 | -21.875% |
| 2024-07-30 | 5.0000 | 5.4000 | 5.0000 | 5.2000 | 0.000% | 161 | 277 | -23.077% |
| 2024-07-26 | 5.2000 | 5.2100 | 5.2000 | 5.2000 | -9.722% | 107 | 116 | -23.077% |
| 2024-07-24 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +6.667% | 5 | 59 | -30.556% |
| 2024-07-18 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -7.534% | 10 | 54 | -25.926% |
| 2024-07-16 | 5.9700 | 5.9700 | 5.5500 | 5.8400 | -8.607% | 14 | 44 | -31.507% |
| 2024-07-10 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | 0.000% | 30 | 30 | -37.402% |