PFE270319C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-29 | 8.7500 | 8.7500 | 8.3900 | 8.3900 | -4.224% | 2 | 77 | 0.000% |
| 2026-09-25 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | +1.860% | 10 | 67 | -4.224% |
| 2026-09-24 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +10.256% | 8 | 75 | -2.442% |
| 2026-09-21 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +1.167% | 4 | 75 | +7.564% |
| 2026-09-10 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | -12.386% | 5 | 75 | +8.820% |
| 2026-09-04 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +5.389% | 1 | 76 | -4.659% |
| 2026-08-27 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -1.183% | 1 | 76 | +0.479% |
| 2026-08-26 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -2.312% | 1 | 77 | -0.710% |
| 2026-08-25 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +6.135% | 5 | 74 | -3.006% |
| 2026-08-21 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -1.807% | 1 | 75 | +2.945% |
| 2026-08-20 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +10.667% | 16 | 82 | +1.084% |
| 2026-08-18 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +2.041% | 10 | 75 | +11.867% |
| 2026-08-10 | 7.2000 | 7.3500 | 7.2000 | 7.3500 | +10.526% | 10 | 82 | +14.150% |
| 2026-08-07 | 6.6900 | 6.6900 | 6.6500 | 6.6500 | +2.308% | 6 | 77 | +26.165% |
| 2026-08-06 | 6.2000 | 6.5000 | 6.2000 | 6.5000 | +9.244% | 5 | 77 | +29.077% |
| 2026-08-04 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +11.215% | 5 | 73 | +41.008% |
| 2026-08-03 | 5.3600 | 5.3800 | 5.3300 | 5.3500 | -7.759% | 4 | 71 | +56.822% |
| 2026-07-28 | 5.7000 | 5.8500 | 5.7000 | 5.8000 | +13.725% | 4 | 73 | +44.655% |
| 2026-07-27 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -0.391% | 1 | 73 | +64.510% |
| 2026-07-24 | 5.0800 | 5.1500 | 4.9500 | 5.1200 | +0.392% | 15 | 67 | +63.867% |
| 2026-07-23 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +1.796% | 1 | 67 | +64.510% |
| 2026-07-22 | 5.1500 | 5.2000 | 5.0100 | 5.0100 | +1.212% | 8 | 66 | +67.465% |
| 2026-07-21 | 4.9600 | 4.9700 | 4.9200 | 4.9500 | -10.650% | 14 | 66 | +69.495% |
| 2026-07-17 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | +5.725% | 1 | 65 | +51.444% |
| 2026-07-16 | 5.1900 | 5.2400 | 5.1900 | 5.2400 | +8.041% | 2 | 65 | +60.115% |
| 2026-07-15 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | +7.064% | 2 | 66 | +72.990% |
| 2026-07-08 | 4.5500 | 4.5500 | 4.5300 | 4.5300 | +0.667% | 4 | 62 | +85.210% |
| 2026-07-02 | 4.6800 | 4.6800 | 4.5000 | 4.5000 | +8.434% | 2 | 63 | +86.444% |
| 2026-07-01 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -5.682% | 2 | 61 | +102.169% |
| 2026-06-30 | 4.2300 | 4.4000 | 4.2100 | 4.4000 | -0.227% | 3 | 62 | +90.682% |
| 2026-06-26 | 4.3900 | 4.4100 | 4.3900 | 4.4100 | +3.765% | 4 | 62 | +90.249% |
| 2026-06-25 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -3.628% | 21 | 82 | +97.412% |
| 2026-06-24 | 4.4500 | 4.4700 | 4.4100 | 4.4100 | -11.268% | 5 | 79 | +90.249% |
| 2026-06-23 | 5.4500 | 5.4500 | 4.9700 | 4.9700 | -10.450% | 11 | 68 | +68.813% |
| 2026-06-18 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -11.624% | 1 | 67 | +51.171% |
| 2026-06-17 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | -0.317% | 5 | 62 | +33.599% |
| 2026-06-08 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +3.110% | 1 | 61 | +33.175% |
| 2026-06-04 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +9.107% | 1 | 60 | +37.316% |
| 2026-06-02 | 5.8000 | 5.8000 | 5.6000 | 5.6000 | -20.567% | 21 | 39 | +49.821% |
| 2026-05-27 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +15.574% | 2 | 37 | +19.007% |
| 2026-05-26 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -3.021% | 1 | 36 | +37.541% |
| 2026-05-22 | 6.3100 | 6.3100 | 6.2500 | 6.2900 | +5.360% | 7 | 31 | +33.386% |
| 2026-05-19 | 6.0300 | 6.0300 | 5.9700 | 5.9700 | -2.927% | 5 | 30 | +40.536% |
| 2026-05-14 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +0.490% | 1 | 29 | +36.423% |
| 2026-05-11 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -1.290% | 3 | 27 | +37.092% |
| 2026-05-08 | 6.2100 | 6.2100 | 6.2000 | 6.2000 | +22.772% | 2 | 25 | +35.323% |
| 2026-05-07 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -25.953% | 60 | 28 | +66.139% |
| 2026-04-23 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -12.000% | 18 | 46 | +23.021% |
| 2026-04-21 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -1.899% | 1 | 45 | +8.258% |
| 2026-04-20 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -1.863% | 1 | 44 | +6.203% |
| 2026-04-17 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +7.333% | 1 | 43 | +4.224% |
| 2026-04-14 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.186% | 16 | 27 | +11.867% |
| 2026-03-30 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | -4.046% | 18 | 27 | +10.540% |
| 2026-03-26 | 7.8000 | 7.9100 | 7.8000 | 7.9100 | +3.264% | 5 | 9 | +6.068% |
| 2026-03-25 | 7.5500 | 7.6600 | 7.5500 | 7.6600 | +4.218% | 5 | 10 | +9.530% |
| 2026-03-24 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -2.000% | 1 | 7 | +14.150% |
| 2026-03-17 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +1.351% | 6 | 6 | +11.867% |
| 2026-02-25 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 0.000% | 1 | 1 | +13.378% |