PFE271217P00030000 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 | 0.000% | 11 | 1,257 | 0.000% |
| 2026-10-05 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +3.371% | 3 | 1,254 | 0.000% |
| 2026-10-02 | 4.3100 | 4.4500 | 4.3100 | 4.4500 | +15.885% | 7 | 1,251 | +3.371% |
| 2026-09-30 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -1.031% | 3 | 1,251 | +19.792% |
| 2026-09-28 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -16.199% | 1 | 1,251 | +18.557% |
| 2026-09-16 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | +3.348% | 1 | 1,252 | -0.648% |
| 2026-09-08 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | +10.617% | 3 | 1,252 | +2.679% |
| 2026-09-04 | 4.1500 | 4.1500 | 4.0500 | 4.0500 | +1.250% | 20 | 1,262 | +13.580% |
| 2026-09-01 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -3.148% | 1 | 1,261 | +15.000% |
| 2026-08-31 | 4.3000 | 4.3000 | 4.1100 | 4.1300 | -5.057% | 16 | 1,261 | +11.380% |
| 2026-08-27 | 4.4200 | 4.4200 | 4.3500 | 4.3500 | +2.353% | 12 | 1,249 | +5.747% |
| 2026-08-25 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -6.388% | 5 | 1,246 | +8.235% |
| 2026-08-24 | 4.4600 | 4.5400 | 4.4600 | 4.5400 | +2.948% | 6 | 1,245 | +1.322% |
| 2026-08-21 | 4.3100 | 4.4100 | 4.3100 | 4.4100 | +0.227% | 301 | 1,022 | +4.308% |
| 2026-08-20 | 4.4300 | 4.4300 | 4.4000 | 4.4000 | +3.529% | 2 | 1,022 | +4.545% |
| 2026-08-19 | 4.2900 | 4.3100 | 4.2000 | 4.2500 | -14.830% | 678 | 1,021 | +8.235% |
| 2026-08-17 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -1.383% | 6 | 1,021 | -7.816% |
| 2026-08-11 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +4.545% | 10 | 1,011 | -9.091% |
| 2026-08-10 | 4.8300 | 4.8400 | 4.8300 | 4.8400 | -15.088% | 4 | 1,007 | -4.959% |
| 2026-08-05 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -3.390% | 1 | 1,008 | -19.298% |
| 2026-07-28 | 5.7600 | 5.9000 | 5.7600 | 5.9000 | -6.498% | 19 | 1,009 | -22.034% |
| 2026-07-27 | 6.3700 | 6.3700 | 6.3100 | 6.3100 | -4.103% | 4 | 1,011 | -27.100% |
| 2026-07-21 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | +0.920% | 2 | 1,013 | -30.091% |
| 2026-07-20 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -4.818% | 10 | 1,023 | -29.448% |
| 2026-07-07 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -2.003% | 1 | 1,022 | -32.847% |
| 2026-06-29 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | +2.044% | 6 | 1,028 | -34.192% |
| 2026-06-25 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +14.167% | 1 | 1,027 | -32.847% |
| 2026-06-10 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +2.041% | 1 | 1,028 | -23.333% |
| 2026-06-05 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -4.078% | 1 | 1,028 | -21.769% |
| 2026-05-26 | 6.1200 | 6.1300 | 6.1200 | 6.1300 | +2.167% | 20 | 1,039 | -24.959% |
| 2026-05-05 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 10 | 1,049 | -23.333% |
| 2026-04-23 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +11.111% | 4 | 1,045 | -23.333% |
| 2026-04-22 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -3.571% | 1 | 1,044 | -14.815% |
| 2026-04-21 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | +3.321% | 67 | 995 | -17.857% |
| 2026-04-20 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | +21.798% | 1 | 994 | -15.129% |
| 2026-04-17 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -31.538% | 1 | 994 | +3.371% |
| 2026-04-15 | 5.8000 | 6.5000 | 5.8000 | 6.5000 | +14.035% | 2 | 992 | -29.231% |
| 2026-04-14 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +7.955% | 10 | 982 | -19.298% |
| 2026-04-09 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -10.051% | 2 | 982 | -12.879% |
| 2026-04-07 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +22.547% | 1 | 982 | -21.635% |
| 2026-04-02 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -9.452% | 4 | 981 | -3.967% |
| 2026-04-01 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | +1.731% | 4 | 981 | -13.043% |
| 2026-03-31 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -7.308% | 8 | 977 | -11.538% |
| 2026-03-30 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | +4.860% | 100 | 969 | -18.004% |
| 2026-03-26 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -2.372% | 100 | 869 | -14.019% |
| 2026-03-25 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -3.521% | 100 | 769 | -16.058% |
| 2026-03-19 | 5.5200 | 5.7000 | 5.5200 | 5.6800 | -3.729% | 10 | 683 | -19.014% |
| 2026-03-18 | 5.8900 | 5.9000 | 5.8900 | 5.9000 | +1.724% | 2 | 680 | -22.034% |
| 2026-03-11 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -3.333% | 1 | 680 | -20.690% |
| 2026-03-10 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.180% | 2 | 679 | -23.333% |
| 2026-02-26 | 5.7100 | 5.9300 | 5.7100 | 5.9300 | +4.956% | 25 | 677 | -22.428% |
| 2026-02-17 | 5.6400 | 5.6500 | 5.6400 | 5.6500 | +6.203% | 188 | 662 | -18.584% |
| 2026-02-13 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | +0.377% | 5 | 470 | -13.534% |
| 2026-02-11 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -7.826% | 11 | 470 | -13.208% |
| 2026-02-05 | 5.8200 | 5.8200 | 5.7500 | 5.7500 | -4.326% | 32 | 470 | -20.000% |
| 2026-01-30 | 6.1000 | 6.1000 | 6.0100 | 6.0100 | -3.065% | 2 | 502 | -23.461% |
| 2026-01-29 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -3.876% | 30 | 501 | -25.806% |
| 2026-01-26 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -9.155% | 2 | 531 | -28.682% |
| 2026-01-22 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +8.397% | 1 | 530 | -35.211% |
| 2026-01-21 | 6.5000 | 6.5500 | 6.5000 | 6.5500 | -2.963% | 6 | 531 | -29.771% |
| 2026-01-16 | 6.8200 | 6.8200 | 6.7200 | 6.7500 | -4.930% | 9 | 522 | -31.852% |
| 2026-01-05 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -1.526% | 2 | 523 | -35.211% |
| 2025-12-23 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | 0.000% | 1 | 523 | -36.200% |
| 2025-12-19 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | -0.552% | 1 | 524 | -36.200% |
| 2025-12-18 | 6.1000 | 7.3100 | 6.1000 | 7.2500 | +8.048% | 7 | 523 | -36.552% |
| 2025-12-12 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -11.126% | 1 | 518 | -31.446% |
| 2025-11-14 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +6.338% | 1 | 517 | -39.073% |
| 2025-11-12 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 0.000% | 10 | 517 | -35.211% |
| 2025-11-11 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -11.911% | 10 | 527 | -35.211% |
| 2025-10-28 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | +6.473% | 1 | 537 | -42.928% |
| 2025-10-09 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | +13.493% | 2 | 536 | -39.234% |
| 2025-10-06 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | +7.063% | 1 | 538 | -31.034% |
| 2025-10-03 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -2.960% | 1 | 537 | -26.164% |
| 2025-10-02 | 6.5500 | 6.5500 | 6.4100 | 6.4200 | -13.826% | 6 | 537 | -28.349% |
| 2025-09-30 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -11.310% | 1 | 536 | -38.255% |
| 2025-09-24 | 8.3500 | 8.4000 | 8.3500 | 8.4000 | +6.329% | 4 | 536 | -45.238% |
| 2025-09-22 | 7.6600 | 7.9000 | 7.6600 | 7.9000 | -1.250% | 2 | 536 | -41.772% |
| 2025-09-19 | 7.2000 | 8.0000 | 7.2000 | 8.0000 | 0.000% | 4 | 534 | -42.500% |
| 2025-09-17 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 10 | 531 | -42.500% |
| 2025-09-15 | 7.7200 | 8.0000 | 7.7200 | 8.0000 | +2.564% | 60 | 521 | -42.500% |
| 2025-09-12 | 7.7000 | 7.8000 | 7.7000 | 7.8000 | +10.169% | 15 | 461 | -41.026% |
| 2025-09-11 | 7.2000 | 7.2000 | 7.0800 | 7.0800 | -3.014% | 11 | 461 | -35.028% |
| 2025-09-10 | 7.4200 | 7.4200 | 7.3000 | 7.3000 | +1.671% | 7 | 451 | -36.986% |
| 2025-09-09 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -2.973% | 1 | 450 | -35.933% |
| 2025-09-08 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +4.225% | 3 | 450 | -37.838% |
| 2025-09-05 | 7.0800 | 7.1000 | 7.0400 | 7.1000 | -5.585% | 3 | 447 | -35.211% |
| 2025-09-04 | 7.2500 | 7.5900 | 7.2500 | 7.5200 | +7.736% | 5 | 447 | -38.830% |
| 2025-09-03 | 7.0000 | 7.0000 | 6.9800 | 6.9800 | -4.384% | 30 | 443 | -34.097% |
| 2025-08-28 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +1.530% | 1 | 442 | -36.986% |
| 2025-08-27 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | +6.047% | 1 | 443 | -36.022% |
| 2025-08-26 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | +6.772% | 1 | 443 | -32.153% |
| 2025-08-25 | 6.3000 | 6.3500 | 6.3000 | 6.3500 | -3.933% | 3 | 443 | -27.559% |
| 2025-08-20 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | +1.692% | 1 | 443 | -30.408% |
| 2025-08-19 | 6.6000 | 6.6000 | 6.4500 | 6.5000 | -1.664% | 15 | 444 | -29.231% |
| 2025-08-18 | 6.7000 | 6.9500 | 6.6100 | 6.6100 | -2.074% | 4 | 444 | -30.408% |
| 2025-08-13 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -3.433% | 10 | 445 | -31.852% |
| 2025-08-12 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | -4.898% | 2 | 437 | -34.192% |
| 2025-08-08 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +0.685% | 10 | 437 | -37.415% |
| 2025-08-07 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -2.667% | 10 | 427 | -36.986% |
| 2025-08-06 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +9.489% | 10 | 427 | -38.667% |
| 2025-08-05 | 7.1600 | 7.1600 | 6.8500 | 6.8500 | -12.628% | 18 | 427 | -32.847% |
| 2025-08-01 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -3.804% | 1 | 430 | -41.327% |
| 2025-07-31 | 7.8600 | 8.1500 | 7.8300 | 8.1500 | +18.116% | 17 | 430 | -43.558% |
| 2025-07-28 | 7.0800 | 7.0800 | 6.9000 | 6.9000 | +2.222% | 2 | 417 | -33.333% |
| 2025-07-25 | 6.8500 | 6.8500 | 6.6500 | 6.7500 | +2.273% | 10 | 417 | -31.852% |
| 2025-07-24 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -7.042% | 1 | 417 | -30.303% |
| 2025-07-22 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -4.054% | 1 | 417 | -35.211% |
| 2025-07-21 | 7.1500 | 7.4000 | 7.1500 | 7.4000 | +3.497% | 6 | 417 | -37.838% |
| 2025-07-16 | 6.9900 | 7.1500 | 6.9900 | 7.1500 | +0.704% | 15 | 414 | -35.664% |
| 2025-07-15 | 6.7000 | 7.1000 | 6.7000 | 7.1000 | +7.576% | 12 | 414 | -35.211% |
| 2025-07-14 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +3.937% | 1 | 414 | -30.303% |
| 2025-07-11 | 6.5000 | 6.5000 | 6.3500 | 6.3500 | +1.438% | 3 | 414 | -27.559% |
| 2025-07-10 | 6.3000 | 6.3000 | 6.2600 | 6.2600 | -5.295% | 8 | 412 | -26.518% |
| 2025-07-09 | 6.5000 | 6.6100 | 6.5000 | 6.6100 | -2.074% | 3 | 412 | -30.408% |
| 2025-07-07 | 6.7700 | 6.7700 | 6.7500 | 6.7500 | -0.148% | 4 | 412 | -31.852% |
| 2025-07-02 | 6.7000 | 6.7600 | 6.6500 | 6.7600 | -2.029% | 9 | 412 | -31.953% |
| 2025-07-01 | 7.4000 | 7.4000 | 6.8900 | 6.9000 | -9.211% | 14 | 411 | -33.333% |
| 2025-06-30 | 7.4900 | 7.6000 | 7.4900 | 7.6000 | +0.662% | 3 | 409 | -39.474% |
| 2025-06-27 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | 0.000% | 2 | 407 | -39.073% |
| 2025-06-26 | 7.5900 | 7.6000 | 7.4300 | 7.5500 | +2.442% | 22 | 407 | -39.073% |
| 2025-06-24 | 7.3600 | 7.3900 | 7.3600 | 7.3700 | -3.026% | 12 | 422 | -37.585% |
| 2025-06-16 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +4.828% | 1 | 412 | -39.474% |
| 2025-06-11 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -5.229% | 6 | 412 | -36.552% |
| 2025-06-09 | 7.8000 | 7.8000 | 7.6500 | 7.6500 | -5.204% | 20 | 406 | -39.869% |
| 2025-06-04 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | -2.063% | 2 | 386 | -42.999% |
| 2025-05-30 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -0.121% | 24 | 386 | -44.175% |
| 2025-05-29 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +0.610% | 16 | 374 | -44.242% |
| 2025-05-27 | 8.2500 | 8.2700 | 8.2000 | 8.2000 | -3.416% | 8 | 374 | -43.902% |
| 2025-05-22 | 8.6500 | 8.6500 | 8.4000 | 8.4900 | -1.736% | 7 | 366 | -45.819% |
| 2025-05-19 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | -2.593% | 7 | 364 | -46.759% |
| 2025-05-16 | 8.9000 | 8.9000 | 8.8700 | 8.8700 | +1.140% | 4 | 357 | -48.140% |
| 2025-05-15 | 8.7600 | 8.7800 | 8.7600 | 8.7700 | -5.394% | 10 | 355 | -47.548% |
| 2025-05-14 | 8.8600 | 9.3100 | 8.8600 | 9.2700 | +9.704% | 21 | 355 | -50.378% |
| 2025-05-13 | 8.6300 | 8.6500 | 8.4500 | 8.4500 | +1.562% | 202 | 349 | -45.562% |
| 2025-05-12 | 8.3600 | 8.5600 | 8.2600 | 8.3200 | -7.556% | 12 | 348 | -44.712% |
| 2025-05-09 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +1.695% | 2 | 356 | -48.889% |
| 2025-05-08 | 9.3400 | 9.3500 | 8.8500 | 8.8500 | -4.013% | 60 | 355 | -48.023% |
| 2025-05-07 | 9.1500 | 9.2200 | 9.1500 | 9.2200 | +3.596% | 3 | 295 | -50.108% |
| 2025-05-06 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +5.826% | 1 | 292 | -48.315% |
| 2025-05-05 | 8.1000 | 8.4100 | 8.1000 | 8.4100 | +3.956% | 160 | 291 | -45.303% |
| 2025-05-02 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | -2.295% | 4 | 140 | -43.140% |
| 2025-04-29 | 8.9200 | 8.9200 | 8.1800 | 8.2800 | -5.587% | 23 | 140 | -44.444% |
| 2025-04-28 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -1.571% | 1 | 125 | -47.548% |
| 2025-04-25 | 8.9700 | 8.9900 | 8.9100 | 8.9100 | -3.883% | 20 | 126 | -48.373% |
| 2025-04-24 | 9.1900 | 9.2700 | 9.1800 | 9.2700 | -2.215% | 7 | 120 | -50.378% |
| 2025-04-23 | 9.3100 | 9.6500 | 9.3100 | 9.4800 | +1.390% | 44 | 123 | -51.477% |
| 2025-04-17 | 9.3000 | 9.3500 | 9.3000 | 9.3500 | +0.538% | 5 | 74 | -50.802% |
| 2025-04-15 | 9.0500 | 9.3000 | 9.0500 | 9.3000 | -14.679% | 47 | 74 | -50.538% |
| 2025-04-09 | 10.5800 | 10.9000 | 10.5800 | 10.9000 | 0.000% | 32 | 32 | -57.798% |