Dark

PACB20270115C1
PACB Jan 15 2027 1.00 Call (PACB270115C00001000)
option OPRA

EOD

Feb 17, 2026

0.8600-21.818%(-0.2400)12

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-17	0.9600	0.9600	0.8600	0.8600	-21.818%	12	2,462	0.000%
2026-02-12	1.1000	1.1000	1.1000	1.1000	+10.000%	10	2,461	-21.818%
2026-02-11	1.0000	1.0000	1.0000	1.0000	+1.010%	100	2,471	-14.000%
2026-02-06	0.9900	0.9900	0.9900	0.9900	-10.000%	20	2,569	-13.131%
2026-02-05	1.1400	1.1400	1.1000	1.1000	-8.333%	2	2,589	-21.818%
2026-02-04	0.9500	1.2000	0.9500	1.2000	-14.286%	6	2,588	-28.333%
2026-01-30	1.4000	1.4000	1.4000	1.4000	-9.677%	10	2,592	-38.571%
2026-01-29	1.6000	1.6000	1.5500	1.5500	-6.061%	17	2,602	-44.516%
2026-01-28	1.6500	1.6500	1.6500	1.6500	-5.714%	60	2,603	-47.879%
2026-01-27	1.7500	1.7500	1.7500	1.7500	-2.778%	1	2,544	-50.857%
2026-01-23	1.8000	1.9800	1.8000	1.8000	-1.639%	43	2,545	-52.222%
2026-01-22	1.6500	1.8300	1.5000	1.8300	+12.270%	59	2,570	-53.005%
2026-01-21	1.5200	1.6300	1.5200	1.6300	+5.161%	23	2,623	-47.239%
2026-01-20	1.4500	1.6000	1.4500	1.5500	-3.125%	10	2,646	-44.516%
2026-01-16	1.5700	1.6000	1.5000	1.6000	+6.667%	25	2,650	-46.250%
2026-01-15	1.6000	1.6000	1.5000	1.5000	0.000%	6	2,650	-42.667%
2026-01-14	1.5000	1.5000	1.5000	1.5000	+7.143%	1	2,655	-42.667%
2026-01-13	1.5000	1.5000	1.4000	1.4000	0.000%	104	2,656	-38.571%
2026-01-12	1.4000	1.4000	1.4000	1.4000	0.000%	10	2,560	-38.571%
2026-01-07	1.4700	1.4700	1.3700	1.4000	+3.704%	18	2,551	-38.571%
2026-01-06	1.3000	1.3500	1.3000	1.3500	+14.407%	3	2,567	-36.296%
2026-01-05	1.1500	1.1800	1.0000	1.1800	-5.600%	9	2,568	-27.119%
2025-12-31	1.2500	1.2500	1.2500	1.2500	0.000%	1	2,570	-31.200%
2025-12-30	1.1000	1.2500	1.1000	1.2500	+19.048%	4	2,570	-31.200%
2025-12-29	1.0500	1.0500	1.0500	1.0500	-12.500%	30	2,566	-18.095%
2025-12-26	1.2000	1.2000	1.2000	1.2000	+20.000%	20	2,546	-28.333%
2025-12-23	1.0000	1.0000	1.0000	1.0000	-4.762%	5	2,526	-14.000%
2025-12-22	1.0500	1.0500	1.0500	1.0500	-8.696%	10	2,511	-18.095%
2025-12-19	1.1300	1.1500	1.1300	1.1500	0.000%	51	2,511	-25.217%
2025-12-17	1.1500	1.1500	1.1500	1.1500	-4.167%	60	2,462	-25.217%
2025-12-16	1.2500	1.2500	1.2000	1.2000	-8.397%	8	2,502	-28.333%
2025-12-15	1.3000	1.3500	1.3000	1.3100	+0.769%	11	2,494	-34.351%
2025-12-12	1.3200	1.3200	1.3000	1.3000	-9.091%	37	2,497	-33.846%
2025-12-11	1.4200	1.4300	1.4200	1.4300	-3.378%	21	2,534	-39.860%
2025-12-10	1.6000	1.6000	1.4800	1.4800	-1.333%	53	2,514	-41.892%
2025-12-09	1.5000	1.5000	1.5000	1.5000	0.000%	6	2,464	-42.667%
2025-12-05	1.5000	1.5000	1.5000	1.5000	-3.226%	4	2,459	-42.667%
2025-12-04	1.4500	1.5500	1.4500	1.5500	+14.815%	4	2,460	-44.516%
2025-12-01	1.3000	1.3500	1.3000	1.3500	-6.897%	105	2,462	-36.296%
2025-11-28	1.4500	1.4500	1.4500	1.4500	0.000%	2	2,531	-40.690%
2025-11-26	1.5000	1.5000	1.4000	1.4500	-14.706%	67	2,478	-40.690%
2025-11-25	1.5400	1.8500	1.5400	1.7000	+3.030%	40	2,478	-49.412%
2025-11-24	1.5000	1.6500	1.5000	1.6500	+22.222%	35	2,508	-47.879%
2025-11-21	1.2300	1.3500	1.2300	1.3500	+25.000%	81	2,504	-36.296%
2025-11-20	1.0500	1.1000	1.0500	1.0800	+17.391%	3	2,510	-20.370%
2025-11-19	1.0000	1.0000	0.9200	0.9200	+4.545%	4	2,508	-6.522%
2025-11-18	0.8800	0.8800	0.8800	0.8800	+3.529%	2	2,510	-2.273%
2025-11-17	0.8500	0.8500	0.8500	0.8500	-3.409%	10	2,508	+1.176%
2025-11-14	0.8800	0.8800	0.8800	0.8800	-10.204%	5	2,498	-2.273%
2025-11-12	1.1000	1.1000	0.9800	0.9800	-2.000%	168	2,493	-12.245%
2025-11-11	1.2500	1.2500	1.0000	1.0000	0.000%	140	2,335	-14.000%
2025-11-10	1.0000	1.0000	1.0000	1.0000	+11.111%	39	2,225	-14.000%
2025-11-07	0.8700	0.9000	0.8700	0.9000	-10.000%	22	2,186	-4.444%
2025-11-06	1.0000	1.1000	1.0000	1.0000	-16.667%	145	2,208	-14.000%
2025-11-04	1.1600	1.2400	1.1500	1.2000	-11.765%	300	2,068	-28.333%
2025-11-03	1.4000	1.4000	1.2700	1.3600	-6.849%	34	2,110	-36.765%
2025-10-31	1.3200	1.4600	1.3200	1.4600	+22.689%	91	2,110	-41.096%
2025-10-29	1.1900	1.1900	1.1900	1.1900	+3.478%	1	2,182	-27.731%
2025-10-28	1.1400	1.2500	1.1400	1.1500	-4.167%	16	2,181	-25.217%
2025-10-27	1.1000	1.2000	1.1000	1.2000	+0.840%	20	2,160	-28.333%
2025-10-24	1.1700	1.2000	1.1000	1.1900	+13.333%	11	2,160	-27.731%
2025-10-23	1.0000	1.0500	1.0000	1.0500	+16.667%	6	2,158	-18.095%
2025-10-22	0.9000	0.9000	0.9000	0.9000	-14.286%	10	2,163	-4.444%
2025-10-21	1.0500	1.0500	1.0500	1.0500	-4.545%	10	2,173	-18.095%
2025-10-20	0.9500	1.1000	0.9500	1.1000	+20.879%	121	2,163	-21.818%
2025-10-16	0.9100	0.9100	0.9000	0.9100	+1.111%	7	2,282	-5.495%
2025-10-15	0.8500	0.9000	0.8500	0.9000	+12.500%	53	2,288	-4.444%
2025-10-14	0.8500	0.8500	0.8000	0.8000	0.000%	14	2,314	+7.500%
2025-10-13	0.7500	0.8000	0.7500	0.8000	+6.667%	12	2,300	+7.500%
2025-10-10	0.8200	0.8200	0.6800	0.7500	0.000%	62	2,292	+14.667%
2025-10-09	0.8000	0.8100	0.7500	0.7500	0.000%	7	2,274	+14.667%
2025-10-07	0.7200	0.7500	0.7200	0.7500	-3.846%	51	2,218	+14.667%
2025-10-06	0.7000	0.7800	0.7000	0.7800	+6.849%	38	2,218	+10.256%
2025-10-03	0.7400	0.7500	0.7000	0.7300	+17.742%	22	2,205	+17.808%
2025-10-02	0.6700	0.6700	0.6200	0.6200	-4.615%	37	2,196	+38.710%
2025-10-01	0.6200	0.6500	0.6200	0.6500	+30.000%	121	2,170	+32.308%
2025-09-30	0.5200	0.5500	0.5000	0.5000	+11.111%	10	2,059	+72.000%
2025-09-29	0.4500	0.4500	0.4500	0.4500	-4.255%	15	2,060	+91.111%
2025-09-26	0.4700	0.4700	0.4700	0.4700	-18.966%	5	2,075	+82.979%
2025-09-24	0.5800	0.5800	0.5800	0.5800	-3.333%	10	2,080	+48.276%
2025-09-23	0.5800	0.6000	0.5800	0.6000	0.000%	16	2,070	+43.333%
2025-09-18	0.6200	0.6300	0.6000	0.6000	+9.091%	20	2,059	+43.333%
2025-09-17	0.5500	0.5500	0.5500	0.5500	0.000%	1	2,047	+56.364%
2025-09-16	0.4500	0.5500	0.4500	0.5500	+3.774%	9	2,048	+56.364%
2025-09-15	0.5000	0.5300	0.5000	0.5300	+6.000%	82	2,047	+62.264%
2025-09-12	0.5000	0.5000	0.5000	0.5000	-9.091%	20	2,103	+72.000%
2025-09-10	0.5200	0.5500	0.5200	0.5500	-8.333%	11	2,083	+56.364%
2025-09-08	0.6000	0.6000	0.6000	0.6000	0.000%	1	2,073	+43.333%
2025-09-03	0.6000	0.6000	0.6000	0.6000	+13.208%	4	2,072	+43.333%
2025-09-02	0.5700	0.5900	0.5000	0.5300	-15.873%	37	2,068	+62.264%
2025-08-29	0.7000	0.7000	0.6300	0.6300	-3.077%	154	1,933	+36.508%
2025-08-28	0.6500	0.6500	0.6500	0.6500	0.000%	100	1,933	+32.308%
2025-08-26	0.6000	0.6500	0.5600	0.6500	+10.169%	33	1,833	+32.308%
2025-08-21	0.6000	0.6000	0.5900	0.5900	+9.259%	2	1,811	+45.763%
2025-08-20	0.5400	0.5400	0.5400	0.5400	-1.818%	10	1,810	+59.259%
2025-08-19	0.6200	0.6200	0.5500	0.5500	-15.385%	12	1,820	+56.364%
2025-08-15	0.6000	0.6500	0.6000	0.6500	+8.333%	70	1,810	+32.308%
2025-08-14	0.6000	0.6000	0.6000	0.6000	-7.692%	2	1,742	+43.333%
2025-08-12	0.6000	0.6500	0.6000	0.6500	+8.333%	37	1,740	+32.308%
2025-08-11	0.6500	0.7000	0.6000	0.6000	-10.448%	48	1,709	+43.333%
2025-08-08	0.6500	0.7000	0.6500	0.6700	+9.836%	34	1,684	+28.358%
2025-08-07	0.7100	0.7100	0.6000	0.6100	-6.154%	66	1,654	+40.984%
2025-08-06	0.6500	0.7000	0.6000	0.6500	-7.143%	20	1,610	+32.308%
2025-08-05	0.7000	0.7000	0.7000	0.7000	+16.667%	2	1,598	+22.857%
2025-08-04	0.6000	0.6000	0.6000	0.6000	-4.762%	1	1,599	+43.333%
2025-08-01	0.7000	0.7500	0.6300	0.6300	-18.182%	72	1,599	+36.508%
2025-07-31	0.7700	0.7700	0.7700	0.7700	-4.938%	2	1,634	+11.688%
2025-07-30	0.8000	0.8100	0.8000	0.8100	+1.250%	2	1,634	+6.173%
2025-07-29	0.9000	0.9000	0.8000	0.8000	-6.977%	6	1,632	+7.500%
2025-07-28	0.8600	0.8600	0.8600	0.8600	+7.500%	4	1,627	0.000%
2025-07-25	0.8500	0.8500	0.8000	0.8000	-1.235%	11	1,631	+7.500%
2025-07-24	0.9000	0.9000	0.8000	0.8100	-10.000%	7	1,620	+6.173%
2025-07-23	0.9200	0.9700	0.9000	0.9000	+5.882%	81	1,615	-4.444%
2025-07-22	0.8800	0.9000	0.7500	0.8500	+11.842%	66	1,555	+1.176%
2025-07-21	0.7500	0.8000	0.7000	0.7600	+8.571%	66	1,550	+13.158%
2025-07-18	0.7300	0.7500	0.7000	0.7000	+6.061%	9	1,502	+22.857%
2025-07-17	0.7000	0.7500	0.6600	0.6600	-12.000%	16	1,493	+30.303%
2025-07-10	0.7000	0.7500	0.7000	0.7500	+7.143%	11	1,485	+14.667%
2025-07-09	0.7000	0.7000	0.7000	0.7000	-20.455%	109	1,496	+22.857%
2025-07-07	0.8800	0.8800	0.8800	0.8800	-1.124%	1	1,605	-2.273%
2025-07-03	0.7900	0.8900	0.7900	0.8900	+11.250%	36	1,587	-3.371%
2025-07-02	0.7000	0.8000	0.7000	0.8000	+33.333%	125	1,587	+7.500%
2025-06-27	0.6000	0.6500	0.6000	0.6000	+11.111%	13	1,558	+43.333%
2025-06-25	0.5600	0.5600	0.5400	0.5400	+1.887%	114	1,553	+59.259%
2025-06-24	0.5400	0.5400	0.5300	0.5300	-3.636%	11	1,439	+62.264%
2025-06-23	0.5300	0.5500	0.5300	0.5500	-6.780%	38	1,440	+56.364%
2025-06-20	0.5900	0.5900	0.5900	0.5900	+5.357%	2	1,426	+45.763%
2025-06-18	0.5000	0.6000	0.5000	0.5600	-6.667%	26	1,425	+53.571%
2025-06-17	0.6000	0.6500	0.6000	0.6000	-7.692%	16	1,425	+43.333%
2025-06-16	0.6000	0.6500	0.6000	0.6500	+12.069%	13	1,431	+32.308%
2025-06-13	0.5800	0.5800	0.5800	0.5800	+16.000%	20	1,428	+48.276%
2025-06-12	0.5000	0.5000	0.5000	0.5000	+25.000%	5	1,433	+72.000%
2025-06-11	0.5000	0.6500	0.4000	0.4000	-33.333%	50	1,433	+115.000%
2025-06-10	0.5500	0.6000	0.5500	0.6000	+20.000%	2	1,426	+43.333%
2025-06-09	0.5300	0.5500	0.5000	0.5000	-16.667%	35	1,425	+72.000%
2025-06-06	0.4000	0.6000	0.3800	0.6000	+71.429%	142	1,424	+43.333%
2025-06-05	0.4000	0.4000	0.3500	0.3500	-12.500%	12	1,440	+145.714%
2025-06-04	0.4000	0.4000	0.4000	0.4000	-9.091%	1	1,436	+115.000%
2025-06-03	0.4000	0.5100	0.3800	0.4400	+22.222%	25	1,436	+95.455%
2025-06-02	0.4000	0.4200	0.3600	0.3600	+20.000%	6	1,442	+138.889%
2025-05-30	0.3000	0.3000	0.3000	0.3000	-25.000%	4	1,436	+186.667%
2025-05-29	0.4000	0.4300	0.4000	0.4000	-9.091%	9	1,436	+115.000%
2025-05-28	0.3500	0.4600	0.3000	0.4400	+33.333%	172	1,431	+95.455%
2025-05-27	0.3400	0.3800	0.3300	0.3300	-2.941%	22	1,271	+160.606%
2025-05-23	0.3000	0.3500	0.3000	0.3400	-2.857%	18	1,247	+152.941%
2025-05-22	0.4500	0.4500	0.3500	0.3500	0.000%	6	1,247	+145.714%
2025-05-21	0.4000	0.5000	0.3500	0.3500	-14.634%	58	1,241	+145.714%
2025-05-20	0.6400	0.6400	0.4100	0.4100	+2.500%	5	1,188	+109.756%
2025-05-19	0.3900	0.4000	0.3900	0.4000	-20.000%	2	1,183	+115.000%
2025-05-16	0.4500	0.5500	0.3200	0.5000	+11.111%	346	1,181	+72.000%
2025-05-15	0.4300	0.4500	0.4300	0.4500	0.000%	3	1,016	+91.111%
2025-05-14	0.5500	0.5500	0.4000	0.4500	0.000%	37	1,013	+91.111%
2025-05-13	0.4500	0.4600	0.4200	0.4500	-2.174%	19	981	+91.111%
2025-05-12	0.5000	0.5500	0.4600	0.4600	-8.000%	33	965	+86.957%
2025-05-09	0.5000	0.5000	0.4400	0.5000	+4.167%	26	940	+72.000%
2025-05-08	0.4800	0.4800	0.4800	0.4800	+20.000%	5	928	+79.167%
2025-05-05	0.5000	0.5000	0.4000	0.4000	-27.273%	11	923	+115.000%
2025-05-02	0.5500	0.5500	0.5500	0.5500	-5.172%	4	914	+56.364%
2025-05-01	0.4800	0.5800	0.4600	0.5800	+16.000%	14	912	+48.276%
2025-04-30	0.4800	0.5000	0.4800	0.5000	+11.111%	3	898	+72.000%
2025-04-29	0.5000	0.5000	0.4500	0.4500	-8.163%	76	895	+91.111%
2025-04-28	0.5500	0.5500	0.4900	0.4900	-2.000%	2	819	+75.510%
2025-04-25	0.5000	0.5000	0.5000	0.5000	-10.714%	2	817	+72.000%
2025-04-24	0.5600	0.5600	0.5600	0.5600	+12.000%	100	816	+53.571%
2025-04-22	0.4800	0.5000	0.4800	0.5000	0.000%	4	716	+72.000%
2025-04-21	0.5000	0.5000	0.5000	0.5000	-24.242%	7	712	+72.000%
2025-04-15	0.6600	0.6600	0.6600	0.6600	+1.538%	3	705	+30.303%
2025-04-14	0.6000	0.7500	0.6000	0.6500	+10.169%	7	702	+32.308%
2025-04-11	0.5900	0.5900	0.5900	0.5900	+9.259%	10	697	+45.763%
2025-04-08	0.6800	0.6800	0.5400	0.5400	-10.000%	16	692	+59.259%
2025-04-07	0.6500	0.7200	0.6000	0.6000	+9.091%	11	698	+43.333%
2025-04-04	0.6000	0.6000	0.5500	0.5500	0.000%	12	697	+56.364%
2025-04-01	0.5700	0.5700	0.5500	0.5500	-3.509%	21	691	+56.364%
2025-03-31	0.5000	0.6000	0.5000	0.5700	+3.636%	19	700	+50.877%
2025-03-28	0.5500	0.6500	0.5400	0.5500	-8.333%	78	693	+56.364%
2025-03-27	0.6000	0.6000	0.6000	0.6000	-7.692%	1	656	+43.333%
2025-03-24	0.7500	0.7500	0.6500	0.6500	+14.035%	16	655	+32.308%
2025-03-21	0.6500	0.6500	0.5500	0.5700	-5.000%	22	639	+50.877%
2025-03-20	0.7500	0.7500	0.6000	0.6000	+9.091%	13	628	+43.333%
2025-03-18	0.5500	0.5500	0.5500	0.5500	+10.000%	10	621	+56.364%
2025-03-13	0.7200	0.7200	0.5000	0.5000	-28.571%	82	530	+72.000%
2025-03-12	0.7000	0.7000	0.7000	0.7000	-9.091%	100	530	+22.857%
2025-03-10	0.7800	0.7900	0.7500	0.7700	+10.000%	8	430	+11.688%
2025-03-07	0.6900	0.7000	0.6900	0.7000	0.000%	32	422	+22.857%
2025-03-06	0.7500	0.7500	0.7000	0.7000	-12.500%	6	406	+22.857%
2025-03-03	0.7500	1.0000	0.7500	0.8000	-5.882%	14	401	+7.500%
2025-02-28	0.8500	0.8500	0.8500	0.8500	-5.556%	6	387	+1.176%
2025-02-25	0.9000	0.9000	0.9000	0.9000	-10.000%	1	383	-4.444%
2025-02-24	0.9000	1.0000	0.9000	1.0000	-4.762%	42	383	-14.000%
2025-02-20	1.0500	1.0500	1.0500	1.0500	-16.000%	40	341	-18.095%
2025-02-19	1.3500	1.3500	1.2500	1.2500	0.000%	2	301	-31.200%
2025-02-18	1.3600	1.3600	1.2500	1.2500	+23.762%	2	299	-31.200%
2025-02-13	0.9500	1.0100	0.9500	1.0100	+6.316%	4	293	-14.851%
2025-02-12	0.9500	0.9500	0.9500	0.9500	+11.765%	2	293	-9.474%
2025-02-11	1.1500	1.1500	0.8500	0.8500	-27.966%	51	291	+1.176%
2025-02-07	1.1800	1.1800	1.1800	1.1800	+18.000%	2	240	-27.119%
2025-02-05	1.0900	1.0900	1.0000	1.0000	0.000%	82	239	-14.000%
2025-02-03	1.0000	1.0000	1.0000	1.0000	-9.910%	8	157	-14.000%
2025-01-31	1.3000	1.3000	1.1000	1.1100	-9.016%	16	149	-22.523%
2025-01-28	1.0100	1.2200	1.0100	1.2200	-20.261%	2	149	-29.508%
2025-01-22	1.5300	1.5300	1.5300	1.5300	+22.400%	3	147	-43.791%
2024-12-27	1.2500	1.2500	1.2500	1.2500	-18.301%	60	144	-31.200%
2024-12-13	1.5300	1.5300	1.5300	1.5300	+39.091%	2	174	-43.791%
2024-11-19	1.1000	1.1000	1.1000	1.1000	-1.786%	2	173	-21.818%
2024-11-18	1.2000	1.2000	1.1200	1.1200	-2.609%	4	175	-23.214%
2024-11-15	1.3000	1.3000	1.1500	1.1500	-30.303%	4	171	-25.217%
2024-11-12	1.6500	1.6500	1.6500	1.6500	+3.125%	3	169	-47.879%
2024-11-08	1.5600	1.6000	1.5600	1.6000	-24.171%	4	182	-46.250%
2024-11-06	2.1100	2.1100	2.1100	2.1100	+9.326%	10	180	-59.242%
2024-11-05	1.9300	1.9300	1.9300	1.9300	+54.400%	1	170	-55.440%
2024-10-24	1.4500	1.4500	1.2000	1.2500	-21.875%	3	171	-31.200%
2024-10-22	1.6000	1.6000	1.6000	1.6000	+33.333%	1	168	-46.250%
2024-10-10	1.1000	1.2000	1.1000	1.2000	-20.000%	22	167	-28.333%
2024-10-02	1.5000	1.5000	1.5000	1.5000	+36.364%	1	145	-42.667%
2024-10-01	1.1000	1.1000	1.1000	1.1000	-30.380%	9	144	-21.818%
2024-09-30	2.6500	2.6500	1.5800	1.5800	+5.333%	100	144	-45.570%
2024-09-24	2.9000	2.9000	1.5000	1.5000	+2.041%	12	44	-42.667%
2024-09-23	1.4700	1.4700	1.4700	1.4700	-26.500%	1	32	-41.497%
2024-09-18	2.0000	2.0000	2.0000	2.0000	+11.111%	1	31	-57.000%
2024-09-16	1.8000	1.8000	1.8000	1.8000	0.000%	30	30	-52.222%