PFE270319C00023000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -1.075% | 5 | 557 | 0.000% |
| 2026-10-05 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -3.926% | 5 | 557 | -1.075% |
| 2026-10-02 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -11.679% | 5 | 562 | -4.959% |
| 2026-10-01 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -9.121% | 5 | 567 | -16.058% |
| 2026-09-28 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +21.328% | 1 | 566 | -23.715% |
| 2026-09-21 | 5.0000 | 5.0000 | 4.9700 | 4.9700 | +4.632% | 17 | 573 | -7.445% |
| 2026-09-18 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -5.941% | 2 | 575 | -3.158% |
| 2026-09-17 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +1.000% | 2 | 575 | -8.911% |
| 2026-09-16 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 7 | 575 | -8.000% |
| 2026-09-10 | 4.9500 | 5.0000 | 4.9500 | 5.0000 | -16.667% | 7 | 572 | -8.000% |
| 2026-09-03 | 6.0800 | 6.0800 | 6.0000 | 6.0000 | -4.000% | 5 | 572 | -23.333% |
| 2026-09-02 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +3.306% | 21 | 585 | -26.400% |
| 2026-09-01 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +1.681% | 2 | 587 | -23.967% |
| 2026-08-31 | 5.6000 | 5.9500 | 5.6000 | 5.9500 | +12.264% | 41 | 598 | -22.689% |
| 2026-08-28 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | -0.935% | 321 | 280 | -13.208% |
| 2026-08-27 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -9.322% | 20 | 260 | -14.019% |
| 2026-08-26 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -0.840% | 4 | 256 | -22.034% |
| 2026-08-25 | 5.8500 | 5.9500 | 5.8500 | 5.9500 | +10.185% | 30 | 266 | -22.689% |
| 2026-08-24 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -6.087% | 20 | 266 | -14.815% |
| 2026-08-19 | 5.6000 | 5.7600 | 5.6000 | 5.7500 | +19.792% | 21 | 286 | -20.000% |
| 2026-08-18 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +7.865% | 1 | 287 | -4.167% |
| 2026-08-13 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +11.250% | 2 | 289 | +3.371% |
| 2026-08-12 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.762% | 30 | 259 | +15.000% |
| 2026-08-11 | 4.5500 | 4.5500 | 4.2000 | 4.2000 | -8.096% | 41 | 219 | +9.524% |
| 2026-08-10 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +10.922% | 1 | 219 | +0.656% |
| 2026-08-07 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +9.284% | 10 | 229 | +11.650% |
| 2026-08-06 | 3.7100 | 3.7700 | 3.7100 | 3.7700 | +6.197% | 8 | 234 | +22.016% |
| 2026-08-05 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +5.970% | 1 | 234 | +29.577% |
| 2026-08-04 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | +10.927% | 10 | 244 | +37.313% |
| 2026-08-03 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +6.338% | 60 | 274 | +52.318% |
| 2026-07-30 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -11.526% | 10 | 264 | +61.972% |
| 2026-07-29 | 3.2500 | 3.2500 | 3.2100 | 3.2100 | -1.835% | 31 | 288 | +43.302% |
| 2026-07-28 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +11.224% | 10 | 278 | +40.673% |
| 2026-07-27 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +0.341% | 1 | 277 | +56.463% |
| 2026-07-24 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +5.018% | 5 | 277 | +56.997% |
| 2026-07-23 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +3.333% | 2 | 279 | +64.875% |
| 2026-07-21 | 2.7200 | 2.7200 | 2.6900 | 2.7000 | -6.897% | 13 | 280 | +70.370% |
| 2026-07-20 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +1.754% | 1 | 279 | +58.621% |
| 2026-07-16 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +21.277% | 2 | 281 | +61.404% |
| 2026-07-10 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +2.174% | 20 | 281 | +95.745% |
| 2026-07-07 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +9.524% | 5 | 281 | +100.000% |
| 2026-07-06 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | +0.478% | 19 | 262 | +119.048% |
| 2026-07-01 | 2.0800 | 2.0900 | 2.0800 | 2.0900 | -4.128% | 32 | 230 | +120.096% |
| 2026-06-30 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -4.386% | 2 | 228 | +111.009% |
| 2026-06-26 | 2.3900 | 2.3900 | 2.2800 | 2.2800 | +7.547% | 2 | 228 | +101.754% |
| 2026-06-25 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -8.225% | 5 | 231 | +116.981% |
| 2026-06-24 | 2.2900 | 2.3100 | 2.2300 | 2.3100 | -23.000% | 36 | 196 | +99.134% |
| 2026-06-22 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -4.762% | 2 | 194 | +53.333% |
| 2026-06-18 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -19.231% | 10 | 184 | +46.032% |
| 2026-06-12 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -3.226% | 1 | 183 | +17.949% |
| 2026-06-11 | 3.8500 | 4.0300 | 3.8500 | 4.0300 | +15.143% | 12 | 187 | +14.144% |
| 2026-06-10 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -10.256% | 1 | 187 | +31.429% |
| 2026-06-05 | 4.0000 | 4.0000 | 3.8000 | 3.9000 | +8.033% | 3 | 184 | +17.949% |
| 2026-06-04 | 3.6500 | 3.6500 | 3.6100 | 3.6100 | +12.812% | 2 | 182 | +27.424% |
| 2026-06-03 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -11.111% | 1 | 183 | +43.750% |
| 2026-06-01 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -8.397% | 1 | 183 | +27.778% |
| 2026-05-29 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -4.146% | 1 | 182 | +17.048% |
| 2026-05-28 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | -0.485% | 3 | 179 | +12.195% |
| 2026-05-27 | 4.7000 | 4.7000 | 4.1200 | 4.1200 | +10.160% | 5 | 178 | +11.650% |
| 2026-05-26 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -1.579% | 1 | 177 | +22.995% |
| 2026-05-22 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -2.564% | 1 | 177 | +21.053% |
| 2026-05-21 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +3.448% | 1 | 176 | +17.949% |
| 2026-05-20 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | +12.874% | 1 | 175 | +22.016% |
| 2026-05-18 | 3.4500 | 3.4500 | 3.3400 | 3.3400 | -3.746% | 5 | 174 | +37.725% |
| 2026-05-15 | 3.6500 | 3.6500 | 3.4700 | 3.4700 | -8.684% | 32 | 144 | +32.565% |
| 2026-05-14 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | -1.042% | 21 | 134 | +21.053% |
| 2026-05-13 | 3.8500 | 3.8500 | 3.8200 | 3.8400 | -4.950% | 6 | 132 | +19.792% |
| 2026-05-12 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -2.651% | 1 | 131 | +13.861% |
| 2026-05-11 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +12.162% | 10 | 131 | +10.843% |
| 2026-05-08 | 4.0800 | 4.0800 | 3.7000 | 3.7000 | -6.091% | 35 | 96 | +24.324% |
| 2026-05-07 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -1.005% | 1 | 96 | +16.751% |
| 2026-05-06 | 4.1100 | 4.1100 | 3.9800 | 3.9800 | -3.865% | 2 | 95 | +15.578% |
| 2026-05-05 | 3.8900 | 4.2000 | 3.8900 | 4.1400 | +2.985% | 5 | 93 | +11.111% |
| 2026-05-04 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -10.268% | 1 | 93 | +14.428% |
| 2026-04-30 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +10.345% | 1 | 93 | +2.679% |
| 2026-04-29 | 4.1300 | 4.1300 | 4.0600 | 4.0600 | -2.169% | 3 | 91 | +13.300% |
| 2026-04-28 | 4.6000 | 4.6000 | 4.1500 | 4.1500 | -12.632% | 24 | 102 | +10.843% |
| 2026-04-27 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +1.064% | 2 | 100 | -3.158% |
| 2026-04-24 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +10.849% | 1 | 99 | -2.128% |
| 2026-04-23 | 4.1800 | 4.2500 | 4.1800 | 4.2400 | -6.813% | 6 | 96 | +8.491% |
| 2026-04-22 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -12.500% | 2 | 94 | +1.099% |
| 2026-04-20 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | +1.961% | 2 | 92 | -11.538% |
| 2026-04-17 | 4.9500 | 5.2000 | 4.9500 | 5.1000 | +4.082% | 26 | 66 | -9.804% |
| 2026-04-15 | 4.7600 | 4.9000 | 4.7600 | 4.9000 | +3.594% | 3 | 67 | -6.122% |
| 2026-04-14 | 4.9600 | 4.9600 | 4.7300 | 4.7300 | -8.155% | 6 | 62 | -2.748% |
| 2026-04-13 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +7.292% | 3 | 61 | -10.680% |
| 2026-04-10 | 4.9500 | 4.9500 | 4.7200 | 4.8000 | -5.882% | 3 | 61 | -4.167% |
| 2026-04-09 | 5.1600 | 5.1600 | 5.1000 | 5.1000 | 0.000% | 2 | 58 | -9.804% |
| 2026-04-08 | 4.9300 | 5.1000 | 4.9300 | 5.1000 | +0.196% | 3 | 56 | -9.804% |
| 2026-04-07 | 4.7500 | 5.0900 | 4.7100 | 5.0900 | -11.324% | 7 | 53 | -9.627% |
| 2026-03-31 | 5.7000 | 5.8500 | 5.7000 | 5.7400 | +3.423% | 7 | 47 | -19.861% |
| 2026-03-30 | 5.4900 | 5.5500 | 5.4900 | 5.5500 | +9.684% | 2 | 43 | -17.117% |
| 2026-03-27 | 5.5500 | 5.5500 | 5.0600 | 5.0600 | -7.156% | 2 | 41 | -9.091% |
| 2026-03-26 | 5.3000 | 5.4500 | 5.3000 | 5.4500 | +3.416% | 4 | 39 | -15.596% |
| 2026-03-25 | 5.3000 | 5.3000 | 5.2700 | 5.2700 | +7.332% | 6 | 35 | -12.713% |
| 2026-03-24 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | +3.368% | 1 | 29 | -6.314% |
| 2026-03-16 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -4.040% | 2 | 28 | -3.158% |
| 2026-03-13 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +3.125% | 1 | 26 | -7.071% |
| 2026-03-04 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 0.000% | 5 | 25 | -4.167% |
| 2026-03-03 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 0.000% | 20 | 20 | -4.167% |