PFE270617C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -7.647% | 10 | 943 | 0.000% |
| 2026-10-01 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -4.494% | 1 | 943 | -7.647% |
| 2026-09-30 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +1.482% | 1 | 943 | -11.798% |
| 2026-09-29 | 8.6800 | 8.7700 | 8.6800 | 8.7700 | -1.461% | 8 | 943 | -10.490% |
| 2026-09-28 | 8.8800 | 8.9000 | 8.8800 | 8.9000 | +2.890% | 6 | 943 | -11.798% |
| 2026-09-24 | 8.9500 | 8.9500 | 8.6400 | 8.6500 | +5.488% | 24 | 946 | -9.249% |
| 2026-09-23 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +4.592% | 8 | 946 | -4.268% |
| 2026-09-22 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | +0.513% | 1 | 947 | +0.128% |
| 2026-09-21 | 7.8000 | 7.8100 | 7.8000 | 7.8000 | +0.645% | 16 | 932 | +0.641% |
| 2026-09-10 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -4.557% | 2 | 934 | +1.290% |
| 2026-09-08 | 8.0600 | 8.1200 | 8.0600 | 8.1200 | -8.866% | 5 | 931 | -3.325% |
| 2026-09-03 | 8.8500 | 8.9500 | 8.8000 | 8.9100 | -3.467% | 24 | 950 | -11.897% |
| 2026-09-02 | 9.0500 | 9.2300 | 9.0500 | 9.2300 | +4.530% | 58 | 951 | -14.951% |
| 2026-09-01 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | +7.946% | 3 | 951 | -11.099% |
| 2026-08-27 | 8.2700 | 8.2700 | 8.1300 | 8.1800 | -4.327% | 3 | 952 | -4.034% |
| 2026-08-26 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -2.286% | 10 | 957 | -8.187% |
| 2026-08-25 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +6.318% | 2 | 957 | -10.286% |
| 2026-08-20 | 8.2700 | 8.2700 | 8.2300 | 8.2300 | -5.943% | 2 | 956 | -4.617% |
| 2026-08-19 | 8.2000 | 8.7500 | 8.2000 | 8.7500 | +15.132% | 18 | 957 | -10.286% |
| 2026-08-18 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +6.145% | 1 | 957 | +3.289% |
| 2026-08-17 | 7.0500 | 7.2000 | 7.0500 | 7.1600 | +4.526% | 4 | 956 | +9.637% |
| 2026-08-14 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +3.008% | 38 | 956 | +14.599% |
| 2026-08-12 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -5.000% | 3 | 956 | +18.045% |
| 2026-08-11 | 7.4000 | 7.4500 | 6.8400 | 7.0000 | -4.502% | 7 | 955 | +12.143% |
| 2026-08-10 | 7.2000 | 7.4500 | 7.2000 | 7.3300 | +5.468% | 22 | 960 | +7.094% |
| 2026-08-07 | 6.6000 | 6.9500 | 6.6000 | 6.9500 | +8.594% | 59 | 965 | +12.950% |
| 2026-08-06 | 6.2500 | 6.4600 | 6.2500 | 6.4000 | +6.667% | 24 | 979 | +22.656% |
| 2026-08-05 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +0.840% | 18 | 986 | +30.833% |
| 2026-08-04 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +6.250% | 1 | 987 | +31.933% |
| 2026-08-03 | 5.9500 | 5.9500 | 5.5000 | 5.6000 | -2.098% | 80 | 1,027 | +40.179% |
| 2026-07-31 | 5.6000 | 5.7200 | 5.6000 | 5.7200 | +6.916% | 6 | 1,028 | +37.238% |
| 2026-07-30 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -5.975% | 50 | 1,028 | +46.729% |
| 2026-07-28 | 5.8000 | 5.9500 | 5.6900 | 5.6900 | +9.213% | 21 | 1,029 | +37.961% |
| 2026-07-27 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | +2.157% | 7 | 1,022 | +50.672% |
| 2026-07-24 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -2.299% | 10 | 1,012 | +53.922% |
| 2026-07-23 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | +3.366% | 4 | 1,010 | +50.383% |
| 2026-07-22 | 5.2000 | 5.2000 | 5.0500 | 5.0500 | +1.000% | 5 | 1,009 | +55.446% |
| 2026-07-20 | 5.1000 | 5.1800 | 5.0000 | 5.0000 | -4.762% | 467 | 752 | +57.000% |
| 2026-07-17 | 5.4000 | 5.6000 | 5.2500 | 5.2500 | -1.316% | 44 | 768 | +49.524% |
| 2026-07-16 | 5.4500 | 5.4500 | 5.2500 | 5.3200 | +7.475% | 65 | 819 | +47.556% |
| 2026-07-15 | 4.8000 | 5.0200 | 4.8000 | 4.9500 | +7.143% | 47 | 840 | +58.586% |
| 2026-07-14 | 4.6000 | 4.6200 | 4.5000 | 4.6200 | -2.737% | 29 | 821 | +69.913% |
| 2026-07-13 | 4.9000 | 4.9000 | 4.7500 | 4.7500 | +4.396% | 35 | 791 | +65.263% |
| 2026-07-09 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +1.111% | 2 | 791 | +72.527% |
| 2026-07-08 | 4.3900 | 4.5500 | 4.3900 | 4.5000 | +3.448% | 211 | 993 | +74.444% |
| 2026-07-07 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +3.571% | 50 | 943 | +80.460% |
| 2026-07-06 | 4.2000 | 4.2500 | 4.1000 | 4.2000 | -10.828% | 111 | 832 | +86.905% |
| 2026-07-02 | 4.6500 | 4.7600 | 4.6500 | 4.7100 | +10.824% | 167 | 738 | +66.667% |
| 2026-07-01 | 4.4000 | 4.4100 | 4.2500 | 4.2500 | -3.409% | 27 | 716 | +84.706% |
| 2026-06-30 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -3.297% | 30 | 686 | +78.409% |
| 2026-06-29 | 4.6000 | 4.6000 | 4.5500 | 4.5500 | +1.111% | 11 | 676 | +72.527% |
| 2026-06-26 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -1.099% | 13 | 686 | +74.444% |
| 2026-06-25 | 4.5100 | 4.6000 | 4.5100 | 4.5500 | +2.247% | 4 | 684 | +72.527% |
| 2026-06-24 | 5.0000 | 5.0000 | 4.4500 | 4.4500 | -11.881% | 6 | 680 | +76.404% |
| 2026-06-23 | 5.2500 | 5.3000 | 5.0500 | 5.0500 | -5.607% | 85 | 602 | +55.446% |
| 2026-06-22 | 5.3400 | 5.6000 | 5.3000 | 5.3500 | -1.835% | 57 | 596 | +46.729% |
| 2026-06-18 | 5.6500 | 5.7500 | 5.4500 | 5.4500 | -13.492% | 11 | 587 | +44.037% |
| 2026-06-17 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 0.000% | 8 | 587 | +24.603% |
| 2026-06-16 | 6.3300 | 6.3300 | 6.3000 | 6.3000 | 0.000% | 8 | 580 | +24.603% |
| 2026-06-15 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.077% | 1 | 579 | +24.603% |
| 2026-06-11 | 6.2500 | 6.5000 | 6.2500 | 6.5000 | +0.775% | 4 | 577 | +20.769% |
| 2026-06-05 | 6.3500 | 6.4500 | 6.3500 | 6.4500 | +10.256% | 7 | 580 | +21.705% |
| 2026-06-03 | 5.9500 | 5.9500 | 5.8200 | 5.8500 | -3.306% | 8 | 572 | +34.188% |
| 2026-06-02 | 5.9500 | 6.0500 | 5.9500 | 6.0500 | -0.820% | 5 | 569 | +29.752% |
| 2026-06-01 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -8.955% | 2 | 569 | +28.689% |
| 2026-05-29 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 2 | 567 | +17.164% |
| 2026-05-28 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +4.687% | 3 | 567 | +17.164% |
| 2026-05-27 | 6.3000 | 6.4000 | 6.3000 | 6.4000 | +3.226% | 4 | 569 | +22.656% |
| 2026-05-26 | 6.2500 | 6.2500 | 6.1500 | 6.2000 | -2.362% | 11 | 568 | +26.613% |
| 2026-05-22 | 6.4000 | 6.4000 | 6.3500 | 6.3500 | +3.252% | 24 | 564 | +23.622% |
| 2026-05-21 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -2.536% | 1 | 563 | +27.642% |
| 2026-05-20 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | +8.793% | 1 | 562 | +24.406% |
| 2026-05-19 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 0.000% | 1 | 561 | +35.345% |
| 2026-05-15 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -8.661% | 10 | 566 | +35.345% |
| 2026-05-12 | 6.4000 | 6.4500 | 6.3500 | 6.3500 | -1.550% | 4 | 564 | +23.622% |
| 2026-05-11 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +3.865% | 1 | 564 | +21.705% |
| 2026-05-08 | 6.5500 | 6.5500 | 6.2000 | 6.2100 | -3.721% | 38 | 552 | +26.409% |
| 2026-05-07 | 6.3000 | 6.4500 | 6.3000 | 6.4500 | -1.976% | 82 | 511 | +21.705% |
| 2026-05-06 | 6.5000 | 6.5800 | 6.5000 | 6.5800 | +1.231% | 9 | 510 | +19.301% |
| 2026-05-05 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -0.612% | 1 | 510 | +20.769% |
| 2026-05-01 | 6.3000 | 6.5700 | 6.3000 | 6.5400 | -3.824% | 30 | 490 | +20.031% |
| 2026-04-30 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +3.030% | 50 | 440 | +15.441% |
| 2026-04-29 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -5.714% | 1 | 439 | +18.939% |
| 2026-04-22 | 7.1000 | 7.1000 | 7.0000 | 7.0000 | -11.392% | 3 | 436 | +12.143% |
| 2026-04-20 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +0.637% | 200 | 320 | -0.633% |
| 2026-04-17 | 7.5700 | 7.8500 | 7.5700 | 7.8500 | +5.369% | 2 | 318 | 0.000% |
| 2026-04-14 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -0.667% | 107 | 211 | +5.369% |
| 2026-04-09 | 7.4200 | 7.5000 | 7.3300 | 7.5000 | +2.599% | 33 | 211 | +4.667% |
| 2026-04-07 | 7.3000 | 7.3100 | 7.3000 | 7.3100 | -12.034% | 15 | 221 | +7.387% |
| 2026-04-06 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | -3.034% | 12 | 219 | -5.535% |
| 2026-04-02 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +7.125% | 1 | 219 | -8.401% |
| 2026-03-30 | 7.7000 | 8.0000 | 7.7000 | 8.0000 | +7.383% | 51 | 219 | -1.875% |
| 2026-03-27 | 7.9200 | 7.9200 | 7.4500 | 7.4500 | -5.934% | 108 | 220 | +5.369% |
| 2026-03-26 | 7.8800 | 7.9200 | 7.8800 | 7.9200 | +4.074% | 3 | 170 | -0.884% |
| 2026-03-25 | 7.6000 | 7.6100 | 7.6000 | 7.6100 | +4.247% | 2 | 171 | +3.154% |
| 2026-03-24 | 7.2700 | 7.3000 | 7.2700 | 7.3000 | +0.275% | 15 | 170 | +7.534% |
| 2026-03-20 | 7.6200 | 7.6200 | 7.2800 | 7.2800 | -2.933% | 9 | 167 | +7.830% |
| 2026-03-17 | 7.6000 | 7.6000 | 7.5000 | 7.5000 | +7.143% | 11 | 166 | +4.667% |
| 2026-03-09 | 7.3000 | 7.3000 | 7.0000 | 7.0000 | -5.277% | 30 | 165 | +12.143% |
| 2026-03-06 | 6.7500 | 7.4300 | 6.7500 | 7.3900 | +4.379% | 51 | 160 | +6.225% |
| 2026-03-05 | 6.7800 | 7.0800 | 6.7800 | 7.0800 | +0.568% | 50 | 166 | +10.876% |
| 2026-03-04 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -5.756% | 50 | 160 | +11.506% |
| 2026-02-24 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | +2.329% | 5 | 110 | +5.087% |
| 2026-02-23 | 7.3000 | 7.3100 | 7.3000 | 7.3000 | +3.399% | 40 | 110 | +7.534% |
| 2026-02-19 | 7.2800 | 7.2800 | 7.0600 | 7.0600 | -9.834% | 2 | 142 | +11.190% |
| 2026-02-18 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | -5.663% | 1 | 143 | +0.255% |
| 2026-02-11 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +18.234% | 10 | 142 | -5.422% |
| 2026-02-05 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +9.687% | 1 | 146 | +11.823% |
| 2026-02-03 | 6.3500 | 6.5000 | 6.0500 | 6.4000 | -9.220% | 71 | 146 | +22.656% |
| 2026-02-02 | 7.5500 | 7.5500 | 7.0500 | 7.0500 | +1.879% | 31 | 87 | +11.348% |
| 2026-01-27 | 6.5900 | 6.9200 | 6.5900 | 6.9200 | +9.841% | 4 | 57 | +13.439% |
| 2026-01-23 | 6.3200 | 6.3200 | 6.1900 | 6.3000 | +2.941% | 6 | 61 | +24.603% |
| 2026-01-22 | 6.0000 | 6.1800 | 6.0000 | 6.1200 | +4.615% | 8 | 59 | +28.268% |
| 2026-01-15 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +6.364% | 1 | 59 | +34.188% |
| 2026-01-13 | 5.2000 | 5.5000 | 5.2000 | 5.5000 | -8.333% | 11 | 58 | +42.727% |
| 2026-01-07 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.478% | 2 | 47 | +30.833% |
| 2026-01-06 | 6.0800 | 6.4000 | 6.0800 | 6.0900 | +11.743% | 5 | 45 | +28.900% |
| 2025-12-30 | 5.5000 | 5.5000 | 5.4500 | 5.4500 | -1.802% | 13 | 40 | +44.037% |
| 2025-12-24 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -1.770% | 1 | 27 | +41.441% |
| 2025-12-22 | 5.8500 | 5.8500 | 5.6500 | 5.6500 | -7.377% | 2 | 27 | +38.938% |
| 2025-12-17 | 5.9000 | 6.1000 | 5.9000 | 6.1000 | +5.903% | 3 | 26 | +28.689% |
| 2025-12-16 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -5.419% | 2 | 24 | +36.285% |
| 2025-12-09 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | -13.000% | 10 | 22 | +28.900% |
| 2025-12-05 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 12 | 12 | +12.143% |