PFE280121P00030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -1.290% | 1 | 7,285 | 0.000% |
| 2026-10-05 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +2.423% | 10 | 7,285 | -1.290% |
| 2026-10-02 | 4.4000 | 4.5400 | 4.4000 | 4.5400 | +6.824% | 2 | 7,284 | +1.101% |
| 2026-10-01 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +7.595% | 10 | 7,284 | +8.000% |
| 2026-09-30 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -3.186% | 8 | 7,276 | +16.203% |
| 2026-09-29 | 4.0500 | 4.0800 | 4.0500 | 4.0800 | +3.291% | 120 | 7,229 | +12.500% |
| 2026-09-24 | 4.2000 | 4.2000 | 3.9500 | 3.9500 | -15.054% | 7 | 7,229 | +16.203% |
| 2026-09-18 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +1.974% | 130 | 7,229 | -1.290% |
| 2026-09-17 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -3.797% | 50 | 7,229 | +0.658% |
| 2026-09-10 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | +3.268% | 30 | 7,199 | -3.165% |
| 2026-09-09 | 4.5800 | 4.5900 | 4.5500 | 4.5900 | -1.290% | 38 | 7,171 | 0.000% |
| 2026-09-08 | 4.5500 | 4.6500 | 4.4900 | 4.6500 | +9.412% | 864 | 7,124 | -1.290% |
| 2026-09-04 | 4.1500 | 4.3000 | 4.1300 | 4.2500 | +5.721% | 231 | 7,263 | +8.000% |
| 2026-09-03 | 3.9300 | 4.2500 | 3.9300 | 4.0200 | +2.813% | 34 | 7,230 | +14.179% |
| 2026-09-02 | 4.0500 | 4.0500 | 3.9000 | 3.9100 | -5.327% | 51 | 7,189 | +17.391% |
| 2026-09-01 | 4.1900 | 4.2000 | 4.1300 | 4.1300 | -1.667% | 14 | 7,201 | +11.138% |
| 2026-08-31 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | -5.405% | 35 | 7,212 | +9.286% |
| 2026-08-27 | 4.5300 | 4.5300 | 4.4400 | 4.4400 | +2.778% | 4 | 7,209 | +3.378% |
| 2026-08-26 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +0.465% | 1 | 7,209 | +6.250% |
| 2026-08-25 | 4.3000 | 4.3000 | 4.2800 | 4.3000 | -5.495% | 245 | 7,136 | +6.744% |
| 2026-08-24 | 4.5300 | 4.5500 | 4.5000 | 4.5500 | +0.887% | 15 | 7,147 | +0.879% |
| 2026-08-21 | 4.5000 | 4.5100 | 4.5000 | 4.5100 | +1.348% | 6 | 7,152 | +1.774% |
| 2026-08-20 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +1.136% | 6 | 7,146 | +3.146% |
| 2026-08-19 | 4.4000 | 4.4000 | 4.3500 | 4.4000 | -8.333% | 271 | 7,077 | +4.318% |
| 2026-08-18 | 4.7600 | 4.8000 | 4.7600 | 4.8000 | -3.030% | 19 | 7,077 | -4.375% |
| 2026-08-17 | 5.0300 | 5.0300 | 4.9500 | 4.9500 | -1.000% | 9 | 7,068 | -7.273% |
| 2026-08-14 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -5.838% | 6 | 7,073 | -8.200% |
| 2026-08-12 | 5.3600 | 5.3600 | 5.3100 | 5.3100 | +2.115% | 8 | 7,073 | -13.559% |
| 2026-08-11 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | +7.216% | 5 | 7,073 | -11.731% |
| 2026-08-10 | 5.1300 | 5.1300 | 4.8500 | 4.8500 | -6.371% | 25 | 7,092 | -5.361% |
| 2026-08-07 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -4.074% | 2 | 7,094 | -11.390% |
| 2026-08-06 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | -7.692% | 4 | 7,094 | -15.000% |
| 2026-08-05 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -6.400% | 20 | 7,074 | -21.538% |
| 2026-08-03 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -3.846% | 40 | 7,114 | -26.560% |
| 2026-07-30 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +8.696% | 2 | 7,114 | -29.385% |
| 2026-07-29 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -0.333% | 1 | 7,115 | -23.244% |
| 2026-07-28 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -5.512% | 60 | 7,115 | -23.500% |
| 2026-07-27 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -1.550% | 40 | 7,155 | -27.717% |
| 2026-07-23 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -2.273% | 2 | 7,155 | -28.837% |
| 2026-07-22 | 6.4300 | 6.7000 | 6.4300 | 6.6000 | 0.000% | 210 | 7,271 | -30.455% |
| 2026-07-21 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +3.774% | 3 | 7,271 | -30.455% |
| 2026-07-17 | 6.2500 | 6.3600 | 6.1500 | 6.3600 | +0.315% | 41 | 7,310 | -27.830% |
| 2026-07-16 | 6.4000 | 6.4000 | 6.3400 | 6.3400 | -6.902% | 17 | 7,327 | -27.603% |
| 2026-07-13 | 6.9500 | 6.9500 | 6.8100 | 6.8100 | -4.085% | 7 | 7,327 | -32.599% |
| 2026-07-10 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 0.000% | 6 | 7,327 | -35.352% |
| 2026-07-09 | 7.2000 | 7.2000 | 7.1000 | 7.1000 | +0.709% | 12 | 7,316 | -35.352% |
| 2026-07-08 | 7.1500 | 7.1500 | 7.0500 | 7.0500 | -6.000% | 91 | 7,404 | -34.894% |
| 2026-07-06 | 7.2500 | 7.5500 | 7.2000 | 7.5000 | +6.383% | 87 | 7,317 | -38.800% |
| 2026-07-02 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -4.342% | 5 | 7,312 | -34.894% |
| 2026-07-01 | 7.1200 | 7.3700 | 7.1200 | 7.3700 | +1.376% | 22 | 7,293 | -37.720% |
| 2026-06-30 | 6.9000 | 7.2700 | 6.9000 | 7.2700 | +4.006% | 50 | 7,257 | -36.864% |
| 2026-06-29 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | -2.646% | 3 | 7,254 | -34.335% |
| 2026-06-26 | 7.1300 | 7.1800 | 7.1300 | 7.1800 | -4.901% | 12 | 7,262 | -36.072% |
| 2026-06-25 | 7.2500 | 7.5500 | 7.2500 | 7.5500 | +6.338% | 3 | 7,261 | -39.205% |
| 2026-06-24 | 6.5600 | 7.1000 | 6.5600 | 7.1000 | +5.970% | 24 | 7,249 | -35.352% |
| 2026-06-23 | 6.6900 | 6.7000 | 6.6900 | 6.7000 | +1.979% | 2 | 7,249 | -31.493% |
| 2026-06-22 | 6.5500 | 6.6000 | 6.5400 | 6.5700 | +1.860% | 122 | 7,362 | -30.137% |
| 2026-06-18 | 6.3300 | 6.6000 | 6.3300 | 6.4500 | +8.953% | 15 | 7,351 | -28.837% |
| 2026-06-17 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -0.504% | 1 | 7,350 | -22.466% |
| 2026-06-16 | 6.1000 | 6.1000 | 5.9100 | 5.9500 | +6.250% | 14 | 7,344 | -22.857% |
| 2026-06-15 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -12.226% | 10 | 7,334 | -18.036% |
| 2026-06-03 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | +0.472% | 1 | 7,334 | -28.056% |
| 2026-06-02 | 6.5200 | 6.5200 | 6.3200 | 6.3500 | +0.634% | 54 | 7,362 | -27.717% |
| 2026-06-01 | 6.5100 | 6.5100 | 6.2300 | 6.3100 | +4.125% | 6 | 7,360 | -27.258% |
| 2026-05-29 | 6.1000 | 6.1000 | 6.0600 | 6.0600 | +1.849% | 2 | 7,360 | -24.257% |
| 2026-05-27 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -0.833% | 5 | 7,355 | -22.857% |
| 2026-05-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.478% | 1 | 7,355 | -23.500% |
| 2026-05-20 | 6.1000 | 6.1500 | 6.0900 | 6.0900 | -4.094% | 20 | 7,375 | -24.631% |
| 2026-05-19 | 6.2000 | 6.3700 | 6.2000 | 6.3500 | +0.794% | 102 | 7,277 | -27.717% |
| 2026-05-18 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.077% | 16 | 7,261 | -27.143% |
| 2026-05-15 | 6.4400 | 6.5000 | 6.4000 | 6.5000 | +4.839% | 32 | 7,229 | -29.385% |
| 2026-05-08 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 0.000% | 9 | 7,238 | -25.968% |
| 2026-05-07 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 0.000% | 120 | 7,118 | -25.968% |
| 2026-05-06 | 6.1300 | 6.2000 | 6.1300 | 6.2000 | +3.853% | 172 | 6,948 | -25.968% |
| 2026-05-05 | 5.7400 | 5.9700 | 5.7400 | 5.9700 | -3.554% | 20 | 6,968 | -23.116% |
| 2026-05-04 | 6.0000 | 6.1900 | 6.0000 | 6.1900 | +3.167% | 10 | 6,958 | -25.848% |
| 2026-04-30 | 6.0000 | 6.0000 | 5.9500 | 6.0000 | -2.439% | 29 | 6,929 | -23.500% |
| 2026-04-28 | 6.1200 | 6.1900 | 6.1200 | 6.1500 | +5.128% | 14 | 6,929 | -25.366% |
| 2026-04-27 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -2.500% | 5 | 6,929 | -21.538% |
| 2026-04-23 | 6.1100 | 6.2000 | 6.0000 | 6.0000 | +1.351% | 22 | 6,909 | -23.500% |
| 2026-04-22 | 5.9000 | 5.9200 | 5.9000 | 5.9200 | +2.069% | 20 | 6,889 | -22.466% |
| 2026-04-16 | 5.4800 | 5.8000 | 5.4800 | 5.8000 | +1.576% | 5 | 6,885 | -20.862% |
| 2026-04-15 | 5.7000 | 5.7100 | 5.7000 | 5.7100 | -3.220% | 2 | 6,884 | -19.615% |
| 2026-04-13 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 0.000% | 4 | 6,880 | -22.203% |
| 2026-04-10 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +6.306% | 11 | 6,880 | -22.203% |
| 2026-04-09 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +2.778% | 2 | 6,870 | -17.297% |
| 2026-04-07 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -1.818% | 28 | 6,868 | -15.000% |
| 2026-04-06 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +12.474% | 10 | 6,840 | -16.545% |
| 2026-04-02 | 4.8500 | 4.8900 | 4.8500 | 4.8900 | -2.200% | 54 | 6,796 | -6.135% |
| 2026-04-01 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -3.661% | 1 | 6,796 | -8.200% |
| 2026-03-31 | 5.4000 | 5.4000 | 5.1900 | 5.1900 | -2.991% | 18 | 6,797 | -11.561% |
| 2026-03-26 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -6.957% | 2 | 6,781 | -14.206% |
| 2026-03-24 | 5.8100 | 5.8100 | 5.7500 | 5.7500 | 0.000% | 2 | 6,779 | -20.174% |
| 2026-03-23 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -9.449% | 20 | 6,779 | -20.174% |
| 2026-03-20 | 5.8000 | 6.3500 | 5.8000 | 6.3500 | +13.393% | 21 | 6,759 | -27.717% |
| 2026-03-17 | 5.6500 | 5.6500 | 5.5900 | 5.6000 | -8.347% | 10 | 6,740 | -18.036% |
| 2026-03-13 | 6.1300 | 6.1600 | 6.1100 | 6.1100 | +0.992% | 5 | 6,750 | -24.877% |
| 2026-03-12 | 6.0000 | 6.1100 | 6.0000 | 6.0500 | +3.419% | 21 | 6,747 | -24.132% |
| 2026-03-10 | 6.0000 | 6.0700 | 5.8500 | 5.8500 | -4.878% | 5,758 | 6,727 | -21.538% |
| 2026-03-04 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +7.517% | 1 | 976 | -25.366% |
| 2026-03-02 | 5.7000 | 5.7200 | 5.7000 | 5.7200 | -2.555% | 11 | 976 | -19.755% |
| 2026-02-25 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +4.448% | 1 | 966 | -21.806% |
| 2026-02-24 | 5.6600 | 5.6600 | 5.6200 | 5.6200 | +7.048% | 2 | 966 | -18.327% |
| 2026-02-23 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -8.696% | 5 | 964 | -12.571% |
| 2026-02-20 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -0.862% | 1 | 962 | -20.174% |
| 2026-02-19 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +19.342% | 6 | 961 | -20.862% |
| 2026-02-18 | 5.6500 | 5.6500 | 4.8600 | 4.8600 | -10.000% | 4 | 967 | -5.556% |
| 2026-02-13 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -0.369% | 1 | 967 | -15.000% |
| 2026-02-11 | 5.6500 | 5.6500 | 5.3600 | 5.4200 | -2.342% | 38 | 967 | -15.314% |
| 2026-02-10 | 5.6000 | 5.6000 | 5.4500 | 5.5500 | -3.478% | 25 | 930 | -17.297% |
| 2026-02-09 | 5.6000 | 5.7500 | 5.6000 | 5.7500 | +0.877% | 5 | 929 | -20.174% |
| 2026-02-06 | 5.6000 | 5.7000 | 5.6000 | 5.7000 | -5.000% | 18 | 924 | -19.474% |
| 2026-02-05 | 5.7600 | 6.0000 | 5.7600 | 6.0000 | -8.116% | 6 | 922 | -23.500% |
| 2026-02-03 | 6.3000 | 6.5300 | 6.3000 | 6.5300 | +9.197% | 24 | 916 | -29.709% |
| 2026-02-02 | 6.1500 | 6.1500 | 5.9800 | 5.9800 | -5.079% | 3 | 898 | -23.244% |
| 2026-01-30 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -1.563% | 1 | 901 | -27.143% |
| 2026-01-29 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +5.437% | 1 | 900 | -28.281% |
| 2026-01-27 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -8.446% | 10 | 901 | -24.382% |
| 2026-01-23 | 6.6000 | 6.6300 | 6.5500 | 6.6300 | +2.000% | 24 | 911 | -30.769% |
| 2026-01-22 | 6.4700 | 6.5000 | 6.4700 | 6.5000 | -4.412% | 2 | 935 | -29.385% |
| 2026-01-21 | 6.7900 | 6.8000 | 6.7900 | 6.8000 | -1.449% | 2 | 935 | -32.500% |
| 2026-01-20 | 7.0700 | 7.0700 | 6.9000 | 6.9000 | +2.985% | 3 | 936 | -33.478% |
| 2026-01-16 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 3 | 935 | -31.493% |
| 2026-01-15 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -2.190% | 2 | 935 | -31.493% |
| 2026-01-14 | 6.8200 | 6.8500 | 6.7000 | 6.8500 | -4.861% | 17 | 935 | -32.993% |
| 2026-01-13 | 7.2200 | 7.2200 | 7.1400 | 7.2000 | +1.408% | 7 | 929 | -36.250% |
| 2026-01-12 | 7.4900 | 7.4900 | 7.0800 | 7.1000 | +1.865% | 14 | 925 | -35.352% |
| 2026-01-09 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | +4.030% | 1 | 914 | -34.146% |
| 2026-01-06 | 6.8000 | 6.8500 | 6.7000 | 6.7000 | -8.719% | 85 | 914 | -31.493% |
| 2025-12-31 | 7.2800 | 7.3400 | 7.2700 | 7.3400 | -0.542% | 16 | 879 | -37.466% |
| 2025-12-26 | 7.3000 | 7.4500 | 7.2500 | 7.3800 | -0.270% | 114 | 879 | -37.805% |
| 2025-12-23 | 7.1900 | 7.4000 | 7.1900 | 7.4000 | +4.965% | 9 | 773 | -37.973% |
| 2025-12-22 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -2.083% | 12 | 764 | -34.894% |
| 2025-12-19 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -0.690% | 10 | 764 | -36.250% |
| 2025-12-17 | 7.1700 | 7.2500 | 7.1700 | 7.2500 | +0.975% | 61 | 754 | -36.690% |
| 2025-12-16 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | +3.309% | 1 | 693 | -36.072% |
| 2025-12-09 | 7.0900 | 7.0900 | 6.9500 | 6.9500 | +1.757% | 2 | 692 | -33.957% |
| 2025-12-05 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -0.727% | 1 | 692 | -32.796% |
| 2025-12-03 | 6.9500 | 6.9500 | 6.8500 | 6.8800 | -6.395% | 12 | 691 | -33.285% |
| 2025-12-02 | 7.3900 | 7.3900 | 7.2500 | 7.3500 | +4.552% | 11 | 691 | -37.551% |
| 2025-12-01 | 7.0200 | 7.0300 | 7.0200 | 7.0300 | +1.151% | 75 | 680 | -34.708% |
| 2025-11-28 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -0.714% | 200 | 605 | -33.957% |
| 2025-11-26 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -3.315% | 100 | 305 | -34.429% |
| 2025-11-24 | 7.1000 | 7.2400 | 7.1000 | 7.2400 | -2.819% | 51 | 305 | -36.602% |
| 2025-11-21 | 7.2500 | 7.4800 | 7.0700 | 7.4500 | -5.696% | 128 | 254 | -38.389% |
| 2025-11-20 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +2.597% | 1 | 139 | -41.899% |
| 2025-11-19 | 7.4000 | 7.7500 | 7.4000 | 7.7000 | +19.751% | 16 | 138 | -40.390% |
| 2025-11-13 | 6.4000 | 6.4300 | 6.4000 | 6.4300 | -17.564% | 15 | 123 | -28.616% |
| 2025-11-10 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -3.704% | 10 | 138 | -41.154% |
| 2025-11-07 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +2.792% | 3 | 128 | -43.333% |
| 2025-10-31 | 7.8700 | 7.8800 | 7.6800 | 7.8800 | -1.990% | 20 | 131 | -41.751% |
| 2025-10-29 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | -0.741% | 1 | 112 | -42.910% |
| 2025-10-20 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -2.410% | 1 | 111 | -43.333% |
| 2025-10-17 | 8.2800 | 8.3000 | 8.2800 | 8.3000 | +1.840% | 5 | 110 | -44.699% |
| 2025-10-16 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -0.731% | 8 | 105 | -43.681% |
| 2025-10-15 | 8.1400 | 8.3600 | 8.1400 | 8.2100 | +3.270% | 10 | 97 | -44.093% |
| 2025-10-13 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +0.633% | 1 | 87 | -42.264% |
| 2025-10-10 | 7.8400 | 7.9000 | 7.8200 | 7.9000 | +4.497% | 4 | 86 | -41.899% |
| 2025-10-09 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | +6.031% | 1 | 82 | -39.286% |
| 2025-10-08 | 7.1500 | 7.1500 | 7.1300 | 7.1300 | +1.857% | 3 | 81 | -35.624% |
| 2025-10-07 | 6.8300 | 7.0000 | 6.8300 | 7.0000 | +10.236% | 4 | 78 | -34.429% |
| 2025-10-06 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 0.000% | 1 | 74 | -27.717% |
| 2025-10-03 | 6.4000 | 6.4000 | 6.2000 | 6.3500 | -1.398% | 6 | 73 | -27.717% |
| 2025-10-02 | 6.4700 | 6.4700 | 6.4400 | 6.4400 | -1.679% | 13 | 67 | -28.727% |
| 2025-10-01 | 6.0300 | 6.7800 | 6.0300 | 6.5500 | -22.941% | 13 | 54 | -29.924% |
| 2025-09-29 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +2.410% | 2 | 41 | -46.000% |
| 2025-09-24 | 8.3000 | 8.7900 | 8.3000 | 8.3000 | +2.469% | 19 | 39 | -44.699% |
| 2025-09-19 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 0.000% | 20 | 20 | -43.333% |