PFE270319C00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 1.9900 | 1.9900 | 1.8200 | 1.8300 | 0.000% | 14 | 7,544 | 0.000% |
| 2026-10-05 | 1.8000 | 1.9000 | 1.8000 | 1.8300 | -8.040% | 20 | 7,554 | 0.000% |
| 2026-10-02 | 2.4700 | 2.4700 | 1.9700 | 1.9900 | -17.769% | 19 | 7,557 | -8.040% |
| 2026-10-01 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -11.355% | 150 | 7,632 | -24.380% |
| 2026-09-30 | 2.8200 | 2.8400 | 2.7300 | 2.7300 | +1.111% | 8 | 7,629 | -32.967% |
| 2026-09-29 | 2.6500 | 2.7000 | 2.5400 | 2.7000 | -3.915% | 19 | 7,632 | -32.222% |
| 2026-09-28 | 2.6700 | 2.8100 | 2.6400 | 2.8100 | +6.439% | 18 | 7,631 | -34.875% |
| 2026-09-25 | 2.4700 | 2.6400 | 2.4700 | 2.6400 | +2.326% | 15 | 7,624 | -30.682% |
| 2026-09-24 | 2.5000 | 2.8600 | 2.5000 | 2.5800 | +6.612% | 102 | 7,579 | -29.070% |
| 2026-09-23 | 2.2200 | 2.4700 | 2.2200 | 2.4200 | +7.556% | 401 | 7,400 | -24.380% |
| 2026-09-22 | 2.2700 | 2.2700 | 2.2500 | 2.2500 | +6.635% | 26 | 7,387 | -18.667% |
| 2026-09-21 | 2.1100 | 2.1400 | 2.0900 | 2.1100 | 0.000% | 36 | 7,372 | -13.270% |
| 2026-09-18 | 2.0500 | 2.1100 | 2.0500 | 2.1100 | -3.653% | 7 | 7,371 | -13.270% |
| 2026-09-17 | 2.2100 | 2.2300 | 2.1900 | 2.1900 | +5.288% | 30 | 7,343 | -16.438% |
| 2026-09-16 | 2.1000 | 2.2000 | 2.0800 | 2.0800 | -3.704% | 44 | 7,342 | -12.019% |
| 2026-09-15 | 2.1500 | 2.2200 | 2.1500 | 2.1600 | -15.625% | 37 | 7,352 | -15.278% |
| 2026-09-14 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +15.837% | 2 | 7,352 | -28.516% |
| 2026-09-11 | 2.2400 | 2.2400 | 2.2000 | 2.2100 | +2.315% | 3 | 7,351 | -17.195% |
| 2026-09-10 | 2.2400 | 2.2400 | 2.1500 | 2.1600 | -10.744% | 23 | 7,348 | -15.278% |
| 2026-09-09 | 2.3700 | 2.4300 | 2.3500 | 2.4200 | +2.110% | 56 | 7,395 | -24.380% |
| 2026-09-08 | 2.4000 | 2.4400 | 2.3700 | 2.3700 | -15.658% | 9 | 7,391 | -22.785% |
| 2026-09-04 | 2.8900 | 2.8900 | 2.7300 | 2.8100 | -7.869% | 50 | 7,350 | -34.875% |
| 2026-09-03 | 2.9300 | 3.0600 | 2.9300 | 3.0500 | -4.688% | 351 | 7,418 | -40.000% |
| 2026-09-02 | 3.0000 | 3.2700 | 3.0000 | 3.2000 | +12.281% | 767 | 8,037 | -42.813% |
| 2026-09-01 | 3.1000 | 3.1300 | 2.8100 | 2.8500 | +2.888% | 412 | 8,274 | -35.789% |
| 2026-08-31 | 2.7200 | 2.7700 | 2.7200 | 2.7700 | +14.463% | 342 | 8,603 | -33.935% |
| 2026-08-28 | 2.5000 | 2.5000 | 2.4200 | 2.4200 | -4.348% | 3 | 8,602 | -24.380% |
| 2026-08-27 | 2.4400 | 2.5800 | 2.4200 | 2.5300 | -8.993% | 14 | 8,612 | -27.668% |
| 2026-08-26 | 2.8300 | 2.8300 | 2.6600 | 2.7800 | -2.113% | 25 | 8,612 | -34.173% |
| 2026-08-25 | 2.5400 | 2.9400 | 2.5400 | 2.8400 | +9.231% | 28 | 8,612 | -35.563% |
| 2026-08-24 | 2.6500 | 2.6700 | 2.4900 | 2.6000 | -2.622% | 51 | 8,614 | -29.615% |
| 2026-08-21 | 2.7900 | 2.7900 | 2.6000 | 2.6700 | +5.952% | 148 | 8,619 | -31.461% |
| 2026-08-20 | 2.6000 | 2.7100 | 2.3500 | 2.5200 | -6.667% | 67 | 8,613 | -27.381% |
| 2026-08-19 | 2.5000 | 2.8000 | 2.4800 | 2.7000 | +38.462% | 372 | 8,611 | -32.222% |
| 2026-08-18 | 2.0300 | 2.1300 | 1.9500 | 1.9500 | +9.551% | 300 | 8,411 | -6.154% |
| 2026-08-17 | 1.7500 | 1.8600 | 1.7500 | 1.7800 | -0.559% | 38 | 8,406 | +2.809% |
| 2026-08-14 | 1.6800 | 1.7900 | 1.6300 | 1.7900 | +4.678% | 84 | 8,398 | +2.235% |
| 2026-08-13 | 1.8000 | 1.8200 | 1.7100 | 1.7100 | +11.765% | 19 | 8,387 | +7.018% |
| 2026-08-12 | 1.6000 | 1.6000 | 1.5000 | 1.5300 | -11.047% | 77 | 8,324 | +19.608% |
| 2026-08-11 | 1.8200 | 1.8200 | 1.7000 | 1.7200 | -10.417% | 8 | 8,323 | +6.395% |
| 2026-08-10 | 1.7500 | 2.0300 | 1.7100 | 1.9200 | +7.865% | 117 | 8,364 | -4.687% |
| 2026-08-07 | 1.5700 | 1.7800 | 1.5700 | 1.7800 | +18.667% | 41 | 8,375 | +2.809% |
| 2026-08-06 | 1.3800 | 1.5000 | 1.3800 | 1.5000 | +11.111% | 106 | 8,398 | +22.000% |
| 2026-08-05 | 1.2700 | 1.3500 | 1.2100 | 1.3500 | +6.299% | 40 | 8,401 | +35.556% |
| 2026-08-04 | 1.1000 | 1.2900 | 0.9300 | 1.2700 | +15.455% | 356 | 8,326 | +44.094% |
| 2026-08-03 | 1.2200 | 1.2200 | 1.0400 | 1.1000 | -3.509% | 102 | 8,410 | +66.364% |
| 2026-07-31 | 1.1100 | 1.1500 | 1.1100 | 1.1400 | -5.785% | 2,616 | 6,297 | +60.526% |
| 2026-07-29 | 1.2000 | 1.2200 | 1.1700 | 1.2100 | -2.419% | 138 | 6,212 | +51.240% |
| 2026-07-28 | 1.2600 | 1.2600 | 1.1700 | 1.2400 | +19.231% | 384 | 5,859 | +47.581% |
| 2026-07-27 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | +11.828% | 66 | 5,886 | +75.962% |
| 2026-07-24 | 0.9300 | 0.9400 | 0.9300 | 0.9300 | -6.061% | 20 | 5,866 | +96.774% |
| 2026-07-23 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | +6.452% | 84 | 5,782 | +84.848% |
| 2026-07-21 | 0.9300 | 0.9500 | 0.9300 | 0.9300 | +1.087% | 14 | 5,782 | +96.774% |
| 2026-07-20 | 1.0400 | 1.0400 | 0.9200 | 0.9200 | -13.208% | 8 | 5,779 | +98.913% |
| 2026-07-17 | 1.0500 | 1.0700 | 1.0200 | 1.0600 | +1.923% | 34 | 5,759 | +72.642% |
| 2026-07-16 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +9.474% | 1 | 5,759 | +75.962% |
| 2026-07-15 | 0.8000 | 0.9500 | 0.8000 | 0.9500 | +25.000% | 50 | 5,754 | +92.632% |
| 2026-07-14 | 0.7400 | 0.7600 | 0.7400 | 0.7600 | -13.636% | 6 | 5,758 | +140.789% |
| 2026-07-13 | 0.8100 | 0.9000 | 0.8100 | 0.8800 | +10.000% | 114 | 5,758 | +107.955% |
| 2026-07-10 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | -1.235% | 31 | 5,744 | +128.750% |
| 2026-07-09 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -1.220% | 225 | 5,774 | +125.926% |
| 2026-07-08 | 0.7400 | 0.8600 | 0.7400 | 0.8200 | +9.333% | 212 | 5,781 | +123.171% |
| 2026-07-07 | 0.8100 | 0.8200 | 0.7200 | 0.7500 | +15.385% | 1,464 | 5,449 | +144.000% |
| 2026-07-06 | 0.6500 | 0.7000 | 0.6300 | 0.6500 | -17.722% | 439 | 5,510 | +181.538% |
| 2026-07-02 | 0.8000 | 0.8600 | 0.7900 | 0.7900 | +9.722% | 20 | 5,526 | +131.646% |
| 2026-07-01 | 0.7800 | 0.7800 | 0.7000 | 0.7200 | -8.861% | 216 | 5,523 | +154.167% |
| 2026-06-30 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -1.250% | 1 | 5,523 | +131.646% |
| 2026-06-29 | 0.8100 | 0.8500 | 0.7300 | 0.8000 | 0.000% | 12 | 5,513 | +128.750% |
| 2026-06-26 | 0.7500 | 0.8800 | 0.7400 | 0.8000 | +25.000% | 516 | 5,398 | +128.750% |
| 2026-06-25 | 0.7400 | 0.7600 | 0.6400 | 0.6400 | -16.883% | 20 | 5,397 | +185.937% |
| 2026-06-24 | 1.0200 | 1.0500 | 0.7000 | 0.7700 | -15.385% | 109 | 5,349 | +137.662% |
| 2026-06-23 | 1.0800 | 1.0800 | 0.9100 | 0.9100 | -18.750% | 595 | 5,312 | +101.099% |
| 2026-06-22 | 1.1800 | 1.2900 | 0.8900 | 1.1200 | -6.667% | 1,119 | 4,413 | +63.393% |
| 2026-06-18 | 1.1300 | 1.2500 | 1.0900 | 1.2000 | -21.053% | 1,102 | 3,764 | +52.500% |
| 2026-06-17 | 1.6500 | 1.6700 | 1.5200 | 1.5200 | -2.564% | 198 | 3,591 | +20.395% |
| 2026-06-16 | 1.4400 | 1.5700 | 1.4400 | 1.5600 | -2.500% | 39 | 3,593 | +17.308% |
| 2026-06-15 | 1.7400 | 1.7600 | 1.6000 | 1.6000 | -3.614% | 131 | 3,464 | +14.375% |
| 2026-06-12 | 1.7400 | 1.7500 | 1.6600 | 1.6600 | -5.682% | 94 | 3,370 | +10.241% |
| 2026-06-11 | 1.8000 | 1.8000 | 1.7400 | 1.7600 | +18.121% | 89 | 3,439 | +3.977% |
| 2026-06-10 | 1.5000 | 1.5000 | 1.4500 | 1.4900 | -7.453% | 314 | 3,157 | +22.819% |
| 2026-06-09 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +3.871% | 1 | 3,157 | +13.665% |
| 2026-06-08 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | -5.488% | 8 | 3,157 | +18.065% |
| 2026-06-05 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | +10.067% | 6 | 3,156 | +11.585% |
| 2026-06-04 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +1.361% | 12 | 3,156 | +22.819% |
| 2026-06-03 | 1.5000 | 1.5000 | 1.4200 | 1.4700 | -3.289% | 564 | 2,641 | +24.490% |
| 2026-06-02 | 1.4500 | 1.5500 | 1.3500 | 1.5200 | -1.935% | 720 | 2,614 | +20.395% |
| 2026-06-01 | 1.6200 | 1.6200 | 1.4700 | 1.5500 | -10.405% | 17 | 2,613 | +18.065% |
| 2026-05-29 | 1.6700 | 1.7500 | 1.6600 | 1.7300 | -1.143% | 36 | 2,619 | +5.780% |
| 2026-05-28 | 1.7400 | 1.8300 | 1.6900 | 1.7500 | -2.778% | 77 | 2,600 | +4.571% |
| 2026-05-27 | 1.8800 | 1.8800 | 1.7300 | 1.8000 | +14.650% | 18 | 2,587 | +1.667% |
| 2026-05-26 | 1.5000 | 1.6200 | 1.4900 | 1.5700 | -7.101% | 174 | 2,447 | +16.561% |
| 2026-05-22 | 1.6600 | 1.6900 | 1.6600 | 1.6900 | +3.049% | 62 | 2,430 | +8.284% |
| 2026-05-21 | 1.6500 | 1.6600 | 1.6400 | 1.6400 | -1.205% | 9 | 2,426 | +11.585% |
| 2026-05-20 | 1.6900 | 1.6900 | 1.5900 | 1.6600 | +5.063% | 29 | 2,432 | +10.241% |
| 2026-05-19 | 1.4300 | 1.7400 | 1.4300 | 1.5800 | +12.857% | 217 | 2,321 | +15.823% |
| 2026-05-18 | 1.4300 | 1.4900 | 1.3500 | 1.4000 | -5.405% | 123 | 2,245 | +30.714% |
| 2026-05-15 | 1.6500 | 1.6600 | 1.4600 | 1.4800 | -11.377% | 97 | 2,303 | +23.649% |
| 2026-05-14 | 1.8000 | 1.8200 | 1.6700 | 1.6700 | -11.640% | 86 | 2,292 | +9.581% |
| 2026-05-13 | 1.7400 | 1.8900 | 1.6700 | 1.8900 | +9.249% | 34 | 2,294 | -3.175% |
| 2026-05-12 | 1.8000 | 1.9000 | 1.7300 | 1.7300 | 0.000% | 359 | 2,364 | +5.780% |
| 2026-05-11 | 1.7200 | 1.8200 | 1.7100 | 1.7300 | +1.170% | 116 | 2,252 | +5.780% |
| 2026-05-08 | 1.8200 | 1.8300 | 1.6500 | 1.7100 | -3.933% | 535 | 1,778 | +7.018% |
| 2026-05-07 | 1.8000 | 1.8000 | 1.6800 | 1.7800 | -1.111% | 217 | 1,666 | +2.809% |
| 2026-05-06 | 1.8800 | 1.8800 | 1.7000 | 1.8000 | +3.448% | 229 | 1,844 | +1.667% |
| 2026-05-05 | 1.8000 | 1.8000 | 1.6800 | 1.7400 | -5.946% | 227 | 1,761 | +5.172% |
| 2026-05-04 | 1.9200 | 1.9500 | 1.8500 | 1.8500 | -2.632% | 43 | 1,761 | -1.081% |
| 2026-05-01 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | -10.798% | 8 | 1,758 | -3.684% |
| 2026-04-30 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | +11.518% | 21 | 1,746 | -14.085% |
| 2026-04-29 | 1.9900 | 1.9900 | 1.8600 | 1.9100 | -3.535% | 34 | 1,719 | -4.188% |
| 2026-04-28 | 2.0700 | 2.2000 | 1.9600 | 1.9800 | -12.775% | 608 | 2,319 | -7.576% |
| 2026-04-24 | 2.2300 | 2.3000 | 2.2300 | 2.2700 | +11.275% | 3 | 2,327 | -19.383% |
| 2026-04-23 | 2.1500 | 2.1500 | 2.0100 | 2.0400 | -8.929% | 595 | 1,905 | -10.294% |
| 2026-04-22 | 2.3300 | 2.3400 | 2.1900 | 2.2400 | -7.438% | 261 | 1,776 | -18.304% |
| 2026-04-21 | 2.5800 | 2.7000 | 2.4200 | 2.4200 | -10.370% | 38 | 1,765 | -24.380% |
| 2026-04-20 | 2.7500 | 2.7700 | 2.7000 | 2.7000 | +7.143% | 208 | 1,560 | -32.222% |
| 2026-04-17 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -1.176% | 1 | 1,560 | -27.381% |
| 2026-04-16 | 2.5800 | 2.5800 | 2.4000 | 2.5500 | +5.809% | 32 | 1,570 | -28.235% |
| 2026-04-15 | 2.4700 | 2.4700 | 2.4100 | 2.4100 | -3.984% | 34 | 1,544 | -24.066% |
| 2026-04-14 | 2.5300 | 2.6500 | 2.5100 | 2.5100 | -3.831% | 54 | 1,583 | -27.092% |
| 2026-04-13 | 2.3200 | 2.6100 | 2.3200 | 2.6100 | +1.163% | 58 | 1,584 | -29.885% |
| 2026-04-09 | 2.6600 | 2.6600 | 2.5800 | 2.5800 | 0.000% | 29 | 1,584 | -29.070% |
| 2026-04-08 | 2.4900 | 2.5800 | 2.4900 | 2.5800 | +1.176% | 163 | 1,601 | -29.070% |
| 2026-04-07 | 2.4400 | 2.6000 | 2.3800 | 2.5500 | -22.727% | 35 | 1,601 | -28.235% |
| 2026-04-02 | 3.4000 | 3.5500 | 3.2500 | 3.3000 | -7.303% | 67 | 1,578 | -44.545% |
| 2026-04-01 | 3.1900 | 3.5600 | 3.1900 | 3.5600 | +16.340% | 117 | 1,578 | -48.596% |
| 2026-03-31 | 3.1000 | 3.3000 | 3.0000 | 3.0600 | -1.923% | 18 | 1,609 | -40.196% |
| 2026-03-30 | 2.9000 | 3.1200 | 2.8900 | 3.1200 | +16.854% | 39 | 1,606 | -41.346% |
| 2026-03-27 | 2.9100 | 2.9100 | 2.6700 | 2.6700 | -9.184% | 11 | 1,572 | -31.461% |
| 2026-03-26 | 2.9000 | 3.0000 | 2.8500 | 2.9400 | +4.626% | 67 | 1,562 | -37.755% |
| 2026-03-25 | 2.6900 | 2.8400 | 2.6900 | 2.8100 | +6.038% | 6 | 1,562 | -34.875% |
| 2026-03-24 | 2.4300 | 2.8000 | 2.4300 | 2.6500 | +4.743% | 50 | 1,561 | -30.943% |
| 2026-03-23 | 2.6500 | 2.6500 | 2.4800 | 2.5300 | -4.887% | 184 | 1,511 | -27.668% |
| 2026-03-20 | 2.8600 | 2.9700 | 2.6000 | 2.6600 | -8.276% | 31 | 1,366 | -31.203% |
| 2026-03-19 | 2.8300 | 2.9500 | 2.8200 | 2.9000 | +1.045% | 55 | 1,351 | -36.897% |
| 2026-03-18 | 2.6600 | 2.9000 | 2.6000 | 2.8700 | -4.333% | 68 | 1,336 | -36.237% |
| 2026-03-17 | 3.0500 | 3.0500 | 2.6100 | 3.0000 | +39.535% | 38 | 1,361 | -39.000% |
| 2026-03-13 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -17.939% | 2 | 1,351 | -14.884% |
| 2026-03-12 | 2.6500 | 2.6500 | 2.6200 | 2.6200 | -5.072% | 1,010 | 1,351 | -30.153% |
| 2026-03-11 | 3.1000 | 3.1000 | 2.7500 | 2.7600 | +1.099% | 141 | 348 | -33.696% |
| 2026-03-10 | 2.5000 | 2.8000 | 2.5000 | 2.7300 | +1.111% | 140 | 217 | -32.967% |
| 2026-03-09 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +17.391% | 2 | 117 | -32.222% |
| 2026-03-06 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +0.437% | 3 | 115 | -20.435% |
| 2026-03-05 | 2.2900 | 2.3700 | 2.2800 | 2.2900 | -8.765% | 61 | 112 | -20.087% |
| 2026-03-03 | 2.4100 | 2.5100 | 2.3400 | 2.5100 | -5.283% | 31 | 52 | -27.092% |
| 2026-03-02 | 2.8000 | 2.8800 | 2.6500 | 2.6500 | -8.621% | 46 | 39 | -30.943% |
| 2026-02-27 | 2.9700 | 3.0000 | 2.9000 | 2.9000 | +5.072% | 15 | 15 | -36.897% |
| 2026-02-26 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +10.843% | 1 | 0 | -33.696% |
| 2026-02-25 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 0.000% | 10 | 0 | -26.506% |