PFE271217C00013000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +1.038% | 2 | 251 | 0.000% |
| 2026-10-05 | 14.4500 | 14.4700 | 14.4000 | 14.4500 | -9.518% | 19 | 242 | +1.038% |
| 2026-09-03 | 16.0000 | 16.0000 | 15.8900 | 15.9700 | +4.379% | 100 | 264 | -8.579% |
| 2026-08-31 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -1.099% | 1 | 263 | -4.575% |
| 2026-08-26 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | -0.833% | 10 | 263 | -5.624% |
| 2026-08-25 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +2.632% | 10 | 263 | -6.410% |
| 2026-08-19 | 15.2000 | 15.5000 | 14.9500 | 15.2000 | +8.571% | 180 | 154 | -3.947% |
| 2026-08-10 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +11.554% | 5 | 159 | +4.286% |
| 2026-08-04 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +5.462% | 1 | 160 | +16.335% |
| 2026-07-30 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -4.647% | 1 | 159 | +22.689% |
| 2026-07-23 | 12.0000 | 12.4800 | 11.9500 | 12.4800 | +0.645% | 1,245 | 159 | +16.987% |
| 2026-07-09 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +0.405% | 70 | 114 | +17.742% |
| 2026-06-18 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -6.368% | 30 | 84 | +18.219% |
| 2026-06-08 | 13.2500 | 13.2500 | 13.1900 | 13.1900 | +2.726% | 2 | 84 | +10.690% |
| 2026-06-04 | 12.8400 | 12.8400 | 12.8400 | 12.8400 | +2.720% | 1 | 85 | +13.707% |
| 2026-05-15 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -5.518% | 1 | 84 | +16.800% |
| 2026-05-11 | 13.3500 | 13.3500 | 13.1300 | 13.2300 | +1.769% | 29 | 84 | +10.355% |
| 2026-05-08 | 13.0100 | 13.0100 | 12.9700 | 13.0000 | -6.475% | 25 | 59 | +12.308% |
| 2026-05-07 | 12.3000 | 13.9000 | 12.3000 | 13.9000 | +3.731% | 300 | 73 | +5.036% |
| 2026-04-28 | 13.5000 | 13.5000 | 13.4000 | 13.4000 | -4.286% | 2 | 74 | +8.955% |
| 2026-03-25 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -3.448% | 1 | 74 | +4.286% |
| 2026-03-20 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 0.000% | 1 | 74 | +0.690% |
| 2026-03-19 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +1.612% | 2 | 74 | +0.690% |
| 2026-03-17 | 15.9000 | 15.9000 | 14.2700 | 14.2700 | -3.385% | 10 | 94 | +2.313% |
| 2026-02-12 | 14.7700 | 14.7700 | 14.7700 | 14.7700 | +3.576% | 10 | 90 | -1.151% |
| 2026-02-06 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | +9.692% | 3 | 90 | +2.384% |
| 2026-01-28 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -4.412% | 4 | 91 | +12.308% |
| 2026-01-27 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +10.569% | 1 | 91 | +7.353% |
| 2026-01-22 | 12.8000 | 13.7100 | 12.3000 | 12.3000 | -3.150% | 1,800 | 91 | +18.699% |
| 2026-01-21 | 12.5500 | 12.7000 | 12.5000 | 12.7000 | +0.395% | 3 | 97 | +14.961% |
| 2026-01-20 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +5.241% | 1 | 95 | +15.415% |
| 2026-01-05 | 12.1000 | 12.2000 | 12.0200 | 12.0200 | -1.878% | 15 | 95 | +21.464% |
| 2025-12-16 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -1.606% | 1 | 94 | +19.184% |
| 2025-12-10 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +2.049% | 2 | 96 | +17.269% |
| 2025-12-02 | 12.2300 | 12.2300 | 12.2000 | 12.2000 | +2.521% | 2 | 98 | +19.672% |
| 2025-12-01 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -4.724% | 10 | 98 | +22.689% |
| 2025-11-24 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | +8.609% | 5 | 108 | +16.894% |
| 2025-11-20 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -8.367% | 5 | 108 | +26.957% |
| 2025-11-18 | 12.9200 | 12.9200 | 12.5400 | 12.5500 | +7.173% | 8 | 103 | +16.335% |
| 2025-11-07 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | +9.953% | 26 | 95 | +24.680% |
| 2025-11-06 | 13.5000 | 13.5000 | 10.6500 | 10.6500 | -5.669% | 410 | 95 | +37.089% |
| 2025-11-05 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | -3.669% | 10 | 159 | +29.318% |
| 2025-11-04 | 11.5000 | 11.9700 | 11.4500 | 11.7200 | +0.774% | 305 | 149 | +24.573% |
| 2025-11-03 | 11.5000 | 11.6500 | 11.4700 | 11.6300 | -1.607% | 208 | 603 | +25.537% |
| 2025-10-24 | 11.7500 | 11.8200 | 11.7500 | 11.8200 | +0.596% | 505 | 603 | +23.519% |
| 2025-10-21 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -0.424% | 20 | 131 | +24.255% |
| 2025-10-14 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -11.478% | 1 | 111 | +23.729% |
| 2025-10-07 | 13.3300 | 13.3300 | 13.3300 | 13.3300 | +2.538% | 1 | 109 | +9.527% |
| 2025-10-06 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -5.729% | 1 | 109 | +12.308% |
| 2025-10-02 | 13.7500 | 13.7900 | 13.7500 | 13.7900 | -1.990% | 8 | 110 | +5.874% |
| 2025-10-01 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | +22.348% | 5 | 113 | +3.767% |
| 2025-09-30 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +4.545% | 5 | 116 | +26.957% |
| 2025-09-25 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -1.345% | 1 | 116 | +32.727% |
| 2025-09-22 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -0.268% | 2 | 116 | +30.942% |
| 2025-09-12 | 11.2400 | 11.2400 | 11.1800 | 11.1800 | -5.654% | 10 | 116 | +30.590% |
| 2025-09-11 | 11.7900 | 11.8500 | 11.7900 | 11.8500 | +1.979% | 23 | 116 | +23.207% |
| 2025-09-08 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | -0.684% | 10 | 121 | +25.645% |
| 2025-09-05 | 11.8000 | 11.8000 | 11.7000 | 11.7000 | +0.602% | 3 | 111 | +24.786% |
| 2025-09-04 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | -10.193% | 1 | 108 | +25.537% |
| 2025-08-22 | 13.1400 | 13.1400 | 12.9500 | 12.9500 | +0.077% | 2 | 108 | +12.741% |
| 2025-08-21 | 12.9900 | 12.9900 | 12.9400 | 12.9400 | +3.936% | 11 | 107 | +12.828% |
| 2025-08-20 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +2.049% | 1 | 117 | +17.269% |
| 2025-08-14 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +0.826% | 1 | 118 | +19.672% |
| 2025-08-13 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +12.037% | 139 | 119 | +20.661% |
| 2025-08-04 | 10.7200 | 10.8000 | 10.7200 | 10.8000 | +1.408% | 8 | 258 | +35.185% |
| 2025-08-01 | 10.6800 | 10.6800 | 10.6500 | 10.6500 | +1.429% | 140 | 256 | +37.089% |
| 2025-07-31 | 10.6000 | 10.6000 | 10.5000 | 10.5000 | -7.489% | 3 | 118 | +39.048% |
| 2025-07-29 | 11.3000 | 11.3500 | 11.3000 | 11.3500 | -1.986% | 3 | 115 | +28.634% |
| 2025-07-28 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | -3.500% | 3 | 118 | +26.079% |
| 2025-07-25 | 12.1700 | 12.1700 | 11.5500 | 12.0000 | -2.041% | 63 | 115 | +21.667% |
| 2025-07-24 | 12.3500 | 12.4500 | 12.1500 | 12.2500 | -1.369% | 333 | 123 | +19.184% |
| 2025-07-23 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | +7.532% | 10 | 328 | +17.552% |
| 2025-07-21 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -0.431% | 10 | 318 | +26.407% |
| 2025-07-17 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +7.407% | 1 | 308 | +25.862% |
| 2025-07-16 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -14.961% | 3 | 309 | +35.185% |
| 2025-07-11 | 12.6400 | 12.7000 | 12.6400 | 12.7000 | +1.600% | 3 | 312 | +14.961% |
| 2025-07-09 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +1.626% | 90 | 311 | +16.800% |
| 2025-07-03 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +7.895% | 1 | 360 | +18.699% |
| 2025-06-27 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +4.110% | 2 | 360 | +28.070% |
| 2025-06-26 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -2.753% | 10 | 362 | +33.333% |
| 2025-06-25 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | +2.925% | 2 | 372 | +29.663% |
| 2025-06-18 | 10.9500 | 10.9500 | 10.9400 | 10.9400 | -2.756% | 10 | 364 | +33.455% |
| 2025-06-17 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -1.661% | 1 | 364 | +29.778% |
| 2025-06-16 | 11.4000 | 11.4400 | 11.4000 | 11.4400 | -3.215% | 2 | 363 | +27.622% |
| 2025-06-13 | 11.8200 | 11.8200 | 11.8200 | 11.8200 | -1.909% | 20 | 362 | +23.519% |
| 2025-06-12 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +4.329% | 90 | 352 | +21.162% |
| 2025-06-11 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +5.479% | 1 | 262 | +26.407% |
| 2025-06-09 | 10.6500 | 11.0000 | 10.6500 | 10.9500 | +4.286% | 3 | 263 | +33.333% |
| 2025-06-03 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -1.037% | 20 | 260 | +39.048% |
| 2025-05-30 | 10.6100 | 10.6100 | 10.6100 | 10.6100 | +2.314% | 10 | 240 | +37.606% |
| 2025-05-29 | 10.4500 | 10.4500 | 10.3700 | 10.3700 | -2.629% | 3 | 235 | +40.791% |
| 2025-05-27 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -5.752% | 1 | 234 | +37.089% |
| 2025-05-23 | 10.5500 | 11.3000 | 10.4000 | 11.3000 | +12.550% | 48 | 228 | +29.204% |
| 2025-05-22 | 10.0000 | 10.0400 | 10.0000 | 10.0400 | -1.569% | 20 | 228 | +45.418% |
| 2025-05-21 | 10.2500 | 10.2500 | 10.2000 | 10.2000 | -2.857% | 25 | 208 | +43.137% |
| 2025-05-20 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +3.960% | 1 | 183 | +39.048% |
| 2025-05-19 | 10.1000 | 10.1000 | 10.0900 | 10.1000 | +2.227% | 82 | 184 | +44.554% |
| 2025-05-16 | 9.7600 | 9.9000 | 9.7500 | 9.8800 | +2.383% | 56 | 184 | +47.773% |
| 2025-05-15 | 9.5700 | 9.7000 | 9.5700 | 9.6500 | +4.891% | 11 | 164 | +51.295% |
| 2025-05-14 | 9.9800 | 10.0000 | 9.2000 | 9.2000 | -8.000% | 86 | 155 | +58.696% |
| 2025-05-13 | 9.9100 | 10.0000 | 9.9100 | 10.0000 | -0.990% | 11 | 69 | +46.000% |
| 2025-05-12 | 9.8000 | 10.1000 | 9.8000 | 10.1000 | +4.124% | 34 | 58 | +44.554% |
| 2025-05-09 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -3.960% | 20 | 56 | +50.515% |
| 2025-05-08 | 9.5500 | 10.1500 | 9.5500 | 10.1000 | +0.198% | 110 | 46 | +44.554% |
| 2025-05-06 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -16.000% | 18 | 52 | +44.841% |
| 2025-05-02 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +7.623% | 6 | 38 | +21.667% |
| 2025-04-30 | 11.2700 | 11.2700 | 11.1500 | 11.1500 | +0.996% | 20 | 35 | +30.942% |
| 2025-04-29 | 10.5000 | 11.0500 | 10.5000 | 11.0400 | +8.129% | 11 | 33 | +32.246% |
| 2025-04-28 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | +1.693% | 10 | 41 | +42.997% |
| 2025-04-25 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | +10.330% | 32 | 31 | +45.418% |
| 2025-04-21 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -4.211% | 1 | 23 | +60.440% |
| 2025-04-16 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +5.088% | 10 | 23 | +53.684% |
| 2025-04-14 | 9.2700 | 9.2700 | 9.0300 | 9.0400 | +0.444% | 9 | 33 | +61.504% |
| 2025-04-11 | 8.8000 | 9.0000 | 8.5000 | 9.0000 | +8.434% | 56 | 27 | +62.222% |
| 2025-04-10 | 9.0500 | 9.0500 | 8.3000 | 8.3000 | -13.542% | 12 | 22 | +75.904% |
| 2025-04-09 | 8.5000 | 9.6000 | 8.5000 | 9.6000 | -4.000% | 9 | 10 | +52.083% |
| 2025-04-08 | 9.3000 | 10.0000 | 9.1500 | 10.0000 | 0.000% | 3 | 2 | +46.000% |