PFE280121P00035000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 8.4000 | 8.6300 | 8.3500 | 8.3500 | +0.967% | 5 | 2,189 | 0.000% |
| 2026-10-02 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | +12.517% | 1 | 2,189 | +0.967% |
| 2026-09-30 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -12.500% | 5 | 2,184 | +13.605% |
| 2026-09-15 | 8.4700 | 8.4700 | 8.4000 | 8.4000 | +0.239% | 12 | 2,184 | -0.595% |
| 2026-09-11 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | +0.842% | 1 | 2,184 | -0.358% |
| 2026-09-09 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | +9.055% | 2 | 2,186 | +0.481% |
| 2026-09-04 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | +4.527% | 1 | 2,187 | +9.580% |
| 2026-09-02 | 7.2000 | 7.2900 | 7.2000 | 7.2900 | -4.456% | 3 | 2,186 | +14.540% |
| 2026-08-31 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -2.305% | 2 | 2,187 | +9.436% |
| 2026-08-26 | 7.8900 | 7.8900 | 7.8000 | 7.8100 | +1.429% | 33 | 2,216 | +6.914% |
| 2026-08-25 | 7.9500 | 7.9500 | 7.7000 | 7.7000 | -5.521% | 95 | 2,304 | +8.442% |
| 2026-08-24 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +1.875% | 2 | 2,306 | +2.454% |
| 2026-08-21 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -0.621% | 2 | 2,308 | +4.375% |
| 2026-08-20 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +3.205% | 1 | 2,307 | +3.727% |
| 2026-08-19 | 7.9500 | 7.9500 | 7.8000 | 7.8000 | -8.772% | 4 | 2,307 | +7.051% |
| 2026-08-18 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -2.841% | 10 | 2,307 | -2.339% |
| 2026-08-17 | 8.8000 | 8.8000 | 8.7900 | 8.8000 | +1.734% | 558 | 2,236 | -5.114% |
| 2026-08-11 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -5.464% | 3 | 2,239 | -3.468% |
| 2026-08-07 | 9.2200 | 9.2200 | 9.1500 | 9.1500 | -2.139% | 8 | 2,247 | -8.743% |
| 2026-08-06 | 9.4800 | 9.5500 | 9.3500 | 9.3500 | -8.333% | 11 | 2,255 | -10.695% |
| 2026-08-03 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 0.000% | 10 | 2,265 | -18.137% |
| 2026-07-31 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +1.493% | 35 | 2,230 | -18.137% |
| 2026-07-28 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -6.162% | 50 | 2,180 | -16.915% |
| 2026-07-23 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | -2.192% | 5 | 2,185 | -22.035% |
| 2026-07-15 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -3.524% | 250 | 1,935 | -23.744% |
| 2026-07-13 | 11.3300 | 11.3500 | 11.2500 | 11.3500 | 0.000% | 271 | 2,205 | -26.432% |
| 2026-07-10 | 10.6000 | 11.3500 | 10.6000 | 11.3500 | -1.132% | 20 | 2,205 | -26.432% |
| 2026-07-07 | 11.3000 | 11.4800 | 11.3000 | 11.4800 | +3.237% | 1,076 | 1,255 | -27.265% |
| 2026-07-02 | 11.0000 | 11.1200 | 10.9500 | 11.1200 | -0.269% | 30 | 1,225 | -24.910% |
| 2026-06-29 | 11.3500 | 11.3500 | 11.1500 | 11.1500 | -1.849% | 12 | 1,213 | -25.112% |
| 2026-06-26 | 11.6000 | 11.6000 | 11.3600 | 11.3600 | -4.135% | 40 | 1,247 | -26.496% |
| 2026-06-25 | 11.7000 | 11.8500 | 11.7000 | 11.8500 | +12.965% | 150 | 1,097 | -29.536% |
| 2026-06-18 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | +4.378% | 3 | 1,094 | -20.400% |
| 2026-06-10 | 10.1000 | 10.1500 | 10.0500 | 10.0500 | +0.904% | 31 | 1,063 | -16.915% |
| 2026-06-09 | 10.1600 | 10.1600 | 9.9600 | 9.9600 | -1.288% | 20 | 1,043 | -16.165% |
| 2026-06-04 | 10.0500 | 10.0900 | 10.0500 | 10.0900 | -3.167% | 20 | 1,023 | -17.245% |
| 2026-06-03 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | +3.476% | 2 | 1,023 | -19.866% |
| 2026-05-26 | 10.3000 | 10.3000 | 10.0700 | 10.0700 | -0.788% | 12 | 1,015 | -17.080% |
| 2026-05-20 | 9.9800 | 10.2500 | 9.9800 | 10.1500 | -4.064% | 100 | 1,115 | -17.734% |
| 2026-05-18 | 10.1500 | 10.5800 | 10.1500 | 10.5800 | +3.220% | 30 | 1,085 | -21.078% |
| 2026-05-15 | 10.3900 | 10.5300 | 10.2500 | 10.2500 | +1.787% | 70 | 1,015 | -18.537% |
| 2026-05-14 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | +0.199% | 10 | 1,005 | -17.080% |
| 2026-05-12 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +1.005% | 2 | 1,005 | -16.915% |
| 2026-05-11 | 10.1000 | 10.1000 | 9.9500 | 9.9500 | -2.163% | 76 | 929 | -16.080% |
| 2026-05-08 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | +0.793% | 10 | 919 | -17.896% |
| 2026-05-07 | 11.6500 | 11.6500 | 10.0900 | 10.0900 | +1.001% | 10 | 929 | -17.245% |
| 2026-05-06 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -1.285% | 11 | 918 | -16.416% |
| 2026-05-05 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +34.933% | 10 | 908 | -17.490% |
| 2026-05-01 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -23.077% | 10 | 898 | +11.333% |
| 2026-04-28 | 9.7600 | 9.7600 | 9.7500 | 9.7500 | +1.668% | 2 | 898 | -14.359% |
| 2026-04-27 | 9.3000 | 9.5900 | 9.3000 | 9.5900 | -4.861% | 30 | 908 | -12.930% |
| 2026-04-23 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | +7.807% | 10 | 898 | -17.163% |
| 2026-04-22 | 9.0000 | 9.7300 | 9.0000 | 9.3500 | +0.972% | 40 | 864 | -10.695% |
| 2026-04-21 | 9.2300 | 9.2600 | 9.2300 | 9.2600 | -0.963% | 30 | 834 | -9.827% |
| 2026-04-15 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -0.638% | 20 | 814 | -10.695% |
| 2026-04-14 | 9.4600 | 9.4600 | 9.3200 | 9.4100 | +2.842% | 30 | 784 | -11.265% |
| 2026-04-10 | 9.5100 | 9.5100 | 9.1500 | 9.1500 | -2.763% | 20 | 784 | -8.743% |
| 2026-04-08 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | -1.259% | 10 | 769 | -11.265% |
| 2026-04-07 | 9.4000 | 9.6300 | 9.3000 | 9.5300 | +8.790% | 40 | 759 | -12.382% |
| 2026-04-06 | 8.7500 | 8.8800 | 8.6900 | 8.7600 | +4.038% | 61 | 719 | -4.680% |
| 2026-04-02 | 8.5500 | 8.5500 | 8.4200 | 8.4200 | +0.358% | 11 | 787 | -0.831% |
| 2026-04-01 | 8.7300 | 8.7300 | 8.3900 | 8.3900 | -7.497% | 11 | 787 | -0.477% |
| 2026-03-30 | 9.1200 | 9.3000 | 9.0700 | 9.0700 | -2.891% | 40 | 796 | -7.938% |
| 2026-03-27 | 9.3000 | 9.5000 | 9.2000 | 9.3400 | -1.684% | 120 | 827 | -10.600% |
| 2026-03-24 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -2.764% | 10 | 747 | -12.105% |
| 2026-03-13 | 9.7500 | 9.7700 | 9.7500 | 9.7700 | -1.809% | 10 | 737 | -14.534% |
| 2026-03-05 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +1.015% | 10 | 727 | -16.080% |
| 2026-03-04 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +3.575% | 1 | 717 | -15.228% |
| 2026-02-26 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | -0.105% | 10 | 716 | -12.198% |
| 2026-02-25 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | +2.919% | 10 | 696 | -12.290% |
| 2026-02-24 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +2.210% | 5 | 696 | -9.730% |
| 2026-02-17 | 9.1000 | 9.2000 | 9.0500 | 9.0500 | -0.110% | 22 | 691 | -7.735% |
| 2026-02-13 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | +0.779% | 10 | 661 | -7.837% |
| 2026-02-12 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | +1.239% | 2 | 661 | -7.119% |
| 2026-02-11 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | -4.000% | 10 | 661 | -5.968% |
| 2026-02-05 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -5.128% | 10 | 651 | -9.730% |
| 2026-02-04 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -4.878% | 1 | 641 | -14.359% |
| 2026-02-03 | 10.4000 | 10.4200 | 10.2500 | 10.2500 | +5.670% | 31 | 642 | -18.537% |
| 2026-02-02 | 9.8600 | 9.8600 | 9.6000 | 9.7000 | -1.020% | 42 | 611 | -13.918% |
| 2026-01-30 | 10.1400 | 10.1400 | 9.8000 | 9.8000 | -2.000% | 20 | 575 | -14.796% |
| 2026-01-29 | 10.2000 | 10.2000 | 9.8700 | 10.0000 | +0.200% | 20 | 575 | -16.500% |
| 2026-01-28 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +1.320% | 10 | 591 | -16.333% |
| 2026-01-27 | 10.0500 | 10.0500 | 9.8500 | 9.8500 | -5.288% | 5 | 581 | -15.228% |
| 2026-01-26 | 10.1200 | 10.4000 | 10.1200 | 10.4000 | -2.347% | 5 | 586 | -19.712% |
| 2026-01-16 | 10.6100 | 10.6500 | 10.6100 | 10.6500 | -1.206% | 54 | 540 | -21.596% |
| 2026-01-15 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | -2.883% | 10 | 540 | -22.542% |
| 2026-01-13 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +2.304% | 1 | 550 | -24.775% |
| 2026-01-09 | 10.9000 | 10.9000 | 10.8000 | 10.8500 | -3.125% | 13 | 549 | -23.041% |
| 2026-01-05 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | 0.000% | 40 | 496 | -25.446% |
| 2026-01-02 | 10.9000 | 11.2000 | 10.9000 | 11.2000 | +0.448% | 3 | 496 | -25.446% |
| 2025-12-30 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -0.446% | 20 | 493 | -25.112% |
| 2025-12-29 | 11.1900 | 11.2000 | 11.1900 | 11.2000 | -1.322% | 2 | 473 | -25.446% |
| 2025-12-23 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +3.276% | 20 | 471 | -26.432% |
| 2025-12-16 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | +5.673% | 2 | 491 | -24.022% |
| 2025-12-08 | 10.5500 | 10.5500 | 10.4000 | 10.4000 | -5.455% | 4 | 489 | -19.712% |
| 2025-12-01 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +4.762% | 5 | 485 | -24.091% |
| 2025-11-21 | 11.1000 | 11.2000 | 10.5000 | 10.5000 | -11.017% | 350 | 480 | -20.476% |
| 2025-11-20 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +15.122% | 1 | 130 | -29.237% |
| 2025-11-13 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -14.583% | 2 | 129 | -18.537% |
| 2025-11-10 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -2.676% | 20 | 131 | -30.417% |
| 2025-11-04 | 11.6400 | 12.3300 | 11.6000 | 12.3300 | +1.901% | 16 | 111 | -32.279% |
| 2025-10-31 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | 0.000% | 22 | 105 | -30.992% |
| 2025-10-28 | 12.0000 | 12.1000 | 12.0000 | 12.1000 | +0.833% | 18 | 127 | -30.992% |
| 2025-10-27 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 5 | 104 | -30.417% |
| 2025-10-23 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +1.180% | 2 | 104 | -30.417% |
| 2025-10-21 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | -1.167% | 10 | 102 | -29.595% |
| 2025-10-17 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -4.000% | 1 | 92 | -30.417% |
| 2025-10-16 | 12.2500 | 12.5000 | 12.2500 | 12.5000 | +2.459% | 11 | 91 | -33.200% |
| 2025-10-14 | 11.9900 | 12.2000 | 11.9900 | 12.2000 | +5.903% | 27 | 80 | -31.557% |
| 2025-10-09 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | +4.727% | 2 | 53 | -27.517% |
| 2025-10-08 | 10.9300 | 11.0000 | 10.9300 | 11.0000 | +2.804% | 7 | 51 | -24.091% |
| 2025-10-07 | 10.6800 | 10.7000 | 10.6800 | 10.7000 | +1.905% | 3 | 44 | -21.963% |
| 2025-10-06 | 10.2000 | 10.5000 | 10.0000 | 10.5000 | +3.448% | 15 | 41 | -20.476% |
| 2025-10-02 | 10.2800 | 10.2800 | 10.1500 | 10.1500 | +3.783% | 2 | 26 | -17.734% |
| 2025-10-01 | 10.5500 | 10.5500 | 9.7000 | 9.7800 | -12.679% | 10 | 26 | -14.622% |
| 2025-09-30 | 12.1000 | 12.1000 | 11.2000 | 11.2000 | -11.182% | 27 | 26 | -25.446% |
| 2025-09-29 | 12.7200 | 12.7400 | 12.5500 | 12.6100 | -1.638% | 6 | 45 | -33.783% |
| 2025-09-25 | 12.6700 | 12.8200 | 12.5800 | 12.8200 | +3.055% | 10 | 40 | -34.867% |
| 2025-09-24 | 12.5100 | 12.6400 | 12.4200 | 12.4400 | +5.424% | 27 | 30 | -32.878% |
| 2025-09-22 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -3.120% | 3 | 6 | -29.237% |
| 2025-09-18 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | +0.164% | 1 | 3 | -31.445% |
| 2025-09-17 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | 0.000% | 2 | 2 | -31.332% |