Dark

PACB20270115C3
PACB Jan 15 2027 3.00 Call (PACB270115C00003000)
option OPRA

EOD

Feb 19, 2026

0.3500-16.667%(-0.0700)1

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-19	0.3500	0.3500	0.3500	0.3500	-16.667%	1	2,213	0.000%
2026-02-18	0.4500	0.4500	0.4200	0.4200	+5.000%	4	2,213	-16.667%
2026-02-17	0.4000	0.4000	0.4000	0.4000	-4.762%	3	2,209	-12.500%
2026-02-13	0.4000	0.4300	0.4000	0.4200	-16.000%	71	2,169	-16.667%
2026-02-12	0.5000	0.5000	0.5000	0.5000	+19.048%	1	2,169	-30.000%
2026-02-11	0.4200	0.4200	0.4200	0.4200	-16.000%	30	2,168	-16.667%
2026-02-10	0.5000	0.5000	0.5000	0.5000	0.000%	20	2,178	-30.000%
2026-02-09	0.5000	0.5000	0.5000	0.5000	0.000%	20	2,178	-30.000%
2026-02-06	0.4700	0.5000	0.4700	0.5000	+25.000%	24	2,167	-30.000%
2026-02-05	0.5000	0.5000	0.4000	0.4000	-24.528%	78	2,147	-12.500%
2026-02-04	0.5000	0.5300	0.5000	0.5300	-24.286%	2	2,156	-33.962%
2026-01-28	0.7500	0.7500	0.7000	0.7000	-17.647%	2	2,158	-50.000%
2026-01-27	0.6500	0.8500	0.6500	0.8500	0.000%	4	2,160	-58.824%
2026-01-26	0.8500	0.8500	0.8500	0.8500	-5.556%	4	2,161	-58.824%
2026-01-23	1.0000	1.0000	0.8500	0.9000	-1.099%	30	2,157	-61.111%
2026-01-22	0.8000	0.9300	0.8000	0.9100	+21.333%	247	2,160	-61.538%
2026-01-21	0.7200	0.7500	0.7200	0.7500	-3.846%	61	2,191	-53.333%
2026-01-20	0.4500	0.7800	0.4500	0.7800	+4.000%	298	2,227	-55.128%
2026-01-16	0.7900	0.7900	0.7300	0.7500	+7.143%	32	2,049	-53.333%
2026-01-15	0.7100	0.7200	0.7000	0.7000	0.000%	9	2,049	-50.000%
2026-01-14	0.8000	0.8000	0.6000	0.7000	0.000%	36	2,058	-50.000%
2026-01-13	0.7000	0.7000	0.7000	0.7000	+16.667%	1	2,048	-50.000%
2026-01-12	0.6000	0.6000	0.6000	0.6000	+9.091%	1	2,047	-41.667%
2026-01-09	0.5500	0.5500	0.5500	0.5500	-8.333%	1	2,047	-36.364%
2026-01-08	0.6000	0.6000	0.6000	0.6000	0.000%	9	2,047	-41.667%
2026-01-07	0.6700	0.6800	0.6000	0.6000	0.000%	5	2,047	-41.667%
2026-01-06	0.6000	0.6000	0.5500	0.6000	+13.208%	88	2,046	-41.667%
2026-01-05	0.5300	0.5300	0.5300	0.5300	-3.636%	2	2,001	-33.962%
2026-01-02	0.4700	0.5500	0.4400	0.5500	+10.000%	71	2,001	-36.364%
2025-12-31	0.5000	0.5000	0.5000	0.5000	0.000%	3	1,993	-30.000%
2025-12-30	0.4800	0.5000	0.4500	0.5000	+11.111%	40	1,993	-30.000%
2025-12-29	0.3500	0.4500	0.3500	0.4500	0.000%	55	1,990	-22.222%
2025-12-26	0.5100	0.5100	0.4500	0.4500	-10.000%	55	2,027	-22.222%
2025-12-23	0.6500	0.6500	0.5000	0.5000	-5.660%	11	1,980	-30.000%
2025-12-18	0.5300	0.5300	0.5300	0.5300	+6.000%	1	1,969	-33.962%
2025-12-17	0.5000	0.5000	0.5000	0.5000	-9.091%	500	1,968	-30.000%
2025-12-16	0.5500	0.5500	0.5500	0.5500	-21.429%	14	2,468	-36.364%
2025-12-15	0.7000	0.7000	0.7000	0.7000	-4.110%	1	2,482	-50.000%
2025-12-12	0.7300	0.7300	0.7300	0.7300	+17.742%	10	2,482	-52.055%
2025-12-10	0.6000	0.6200	0.6000	0.6200	-17.333%	13	2,472	-43.548%
2025-12-09	0.7500	0.7500	0.7500	0.7500	+2.740%	1	2,485	-53.333%
2025-12-03	0.7500	0.7500	0.7300	0.7300	+4.286%	2	2,486	-52.055%
2025-12-02	0.7000	0.8000	0.7000	0.7000	-9.091%	58	2,487	-50.000%
2025-11-28	0.7700	0.7700	0.7700	0.7700	-3.750%	4	2,504	-54.545%
2025-11-26	0.7500	0.8000	0.7500	0.8000	-13.978%	266	2,237	-56.250%
2025-11-25	0.8500	0.9500	0.8500	0.9300	+17.722%	254	2,237	-62.366%
2025-11-24	0.7200	0.9000	0.7200	0.7900	+12.857%	32	1,986	-55.696%
2025-11-21	0.6000	0.7000	0.5000	0.7000	+27.273%	49	1,989	-50.000%
2025-11-20	0.5500	0.5500	0.4600	0.5500	+37.500%	29	1,975	-36.364%
2025-11-18	0.4300	0.4300	0.4000	0.4000	-4.762%	59	1,989	-12.500%
2025-11-17	0.4800	0.4900	0.4200	0.4200	-6.667%	74	1,951	-16.667%
2025-11-13	0.4800	0.4800	0.4500	0.4500	-25.000%	4	1,894	-22.222%
2025-11-11	0.4900	0.6000	0.4900	0.6000	+20.000%	62	1,890	-41.667%
2025-11-10	0.4900	0.5000	0.4900	0.5000	+25.000%	13	1,837	-30.000%
2025-11-07	0.4800	0.5000	0.4000	0.4000	-33.333%	124	1,849	-12.500%
2025-11-06	0.5500	0.6000	0.5000	0.6000	+17.647%	44	1,915	-41.667%
2025-11-05	0.6000	0.6000	0.5100	0.5100	-21.538%	22	1,875	-31.373%
2025-11-04	0.5000	0.6500	0.5000	0.6500	-5.797%	15	1,853	-46.154%
2025-11-03	0.8000	0.8000	0.5800	0.6900	-8.000%	13	1,853	-49.275%
2025-10-31	0.6000	0.8500	0.6000	0.7500	+27.119%	81	1,853	-53.333%
2025-10-29	0.5500	0.6000	0.5500	0.5900	+7.273%	30	1,838	-40.678%
2025-10-28	0.6000	0.6200	0.5200	0.5500	-15.385%	64	1,848	-36.364%
2025-10-27	0.5000	0.6500	0.5000	0.6500	+8.333%	8	1,813	-46.154%
2025-10-24	0.6000	0.6000	0.6000	0.6000	+33.333%	26	1,813	-41.667%
2025-10-22	0.4500	0.4500	0.4000	0.4500	-13.462%	58	1,787	-22.222%
2025-10-21	0.4500	0.5200	0.4500	0.5200	-13.333%	26	1,829	-32.692%
2025-10-20	0.4500	0.6000	0.4500	0.6000	+76.471%	154	1,823	-41.667%
2025-10-17	0.3300	0.3400	0.3300	0.3400	-15.000%	2	1,892	+2.941%
2025-10-16	0.4000	0.4000	0.4000	0.4000	+11.111%	11	1,893	-12.500%
2025-10-15	0.3900	0.4000	0.3000	0.3600	+2.857%	103	1,904	-2.778%
2025-10-14	0.4000	0.4000	0.3500	0.3500	-5.405%	60	1,834	0.000%
2025-10-13	0.3700	0.3700	0.3700	0.3700	+27.586%	15	1,779	-5.405%
2025-10-10	0.3200	0.3200	0.2600	0.2900	-3.333%	102	1,764	+20.690%
2025-10-09	0.3500	0.3500	0.3000	0.3000	-6.250%	106	1,665	+16.667%
2025-10-06	0.3400	0.3500	0.3200	0.3200	+14.286%	41	1,561	+9.375%
2025-10-03	0.3000	0.3000	0.2400	0.2800	-3.448%	66	1,521	+25.000%
2025-10-02	0.2900	0.2900	0.2900	0.2900	+16.000%	2	1,495	+20.690%
2025-09-29	0.2500	0.2500	0.2500	0.2500	+4.167%	1	1,496	+40.000%
2025-09-24	0.2500	0.2500	0.2400	0.2400	-4.000%	67	1,495	+45.833%
2025-09-23	0.2500	0.2500	0.2500	0.2500	+19.048%	5	1,429	+40.000%
2025-09-22	0.2000	0.2100	0.2000	0.2100	-12.500%	20	1,424	+66.667%
2025-09-19	0.2500	0.2500	0.2400	0.2400	+14.286%	30	1,417	+45.833%
2025-09-18	0.2100	0.2100	0.2100	0.2100	0.000%	11	1,390	+66.667%
2025-09-17	0.2100	0.2100	0.2100	0.2100	+5.000%	10	1,379	+66.667%
2025-09-16	0.2500	0.2500	0.2000	0.2000	-4.762%	2	1,381	+75.000%
2025-09-09	0.2100	0.2100	0.2100	0.2100	-12.500%	1	1,379	+66.667%
2025-09-08	0.2400	0.2400	0.2400	0.2400	+4.348%	1	1,379	+45.833%
2025-09-02	0.3500	0.3500	0.2300	0.2300	-8.000%	135	1,379	+52.174%
2025-08-28	0.2500	0.2500	0.2500	0.2500	+8.696%	2	1,258	+40.000%
2025-08-22	0.2300	0.2300	0.2300	0.2300	+15.000%	1	1,256	+52.174%
2025-08-21	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,257	+75.000%
2025-08-19	0.2500	0.2500	0.2500	0.2500	-10.714%	8	1,257	+40.000%
2025-08-18	0.2800	0.2800	0.2800	0.2800	-20.000%	50	1,257	+25.000%
2025-08-14	0.3500	0.3500	0.3500	0.3500	+16.667%	180	1,207	0.000%
2025-08-01	0.3000	0.3000	0.3000	0.3000	-25.000%	2	1,027	+16.667%
2025-07-24	0.4000	0.4000	0.4000	0.4000	-11.111%	10	1,029	-12.500%
2025-07-23	0.5200	0.5200	0.4500	0.4500	+21.622%	51	1,029	-22.222%
2025-07-21	0.3700	0.3700	0.3700	0.3700	+19.355%	1	978	-5.405%
2025-07-18	0.3100	0.3100	0.3100	0.3100	-11.429%	3	978	+12.903%
2025-07-17	0.3500	0.3500	0.3500	0.3500	0.000%	2	975	0.000%
2025-07-16	0.3500	0.3500	0.3500	0.3500	0.000%	15	973	0.000%
2025-07-08	0.3500	0.3500	0.3500	0.3500	-7.895%	1	958	0.000%
2025-07-03	0.3700	0.4500	0.3700	0.3800	+22.581%	13	947	-7.895%
2025-07-01	0.3100	0.3100	0.3100	0.3100	+3.333%	1	947	+12.903%
2025-06-30	0.3000	0.3000	0.3000	0.3000	+20.000%	30	946	+16.667%
2025-06-20	0.2500	0.2500	0.2500	0.2500	-3.846%	204	916	+40.000%
2025-06-16	0.2500	0.2600	0.2500	0.2600	+30.000%	7	912	+34.615%
2025-06-09	0.2200	0.2500	0.2000	0.2000	+17.647%	36	912	+75.000%
2025-05-29	0.2000	0.2000	0.1700	0.1700	-15.000%	6	897	+105.882%
2025-05-28	0.2000	0.2000	0.2000	0.2000	+33.333%	1	902	+75.000%
2025-05-23	0.2000	0.2000	0.1500	0.1500	-11.765%	6	899	+133.333%
2025-05-22	0.1500	0.2000	0.1500	0.1700	-15.000%	69	899	+105.882%
2025-05-20	0.2000	0.2000	0.2000	0.2000	0.000%	5	834	+75.000%
2025-05-19	0.2000	0.2000	0.2000	0.2000	+25.000%	1	829	+75.000%
2025-05-13	0.1600	0.1600	0.1600	0.1600	-20.000%	1	829	+118.750%
2025-05-12	0.2500	0.2500	0.2000	0.2000	0.000%	126	830	+75.000%
2025-05-09	0.2000	0.2000	0.1800	0.2000	0.000%	82	706	+75.000%
2025-05-06	0.2500	0.2500	0.2000	0.2000	-20.000%	22	666	+75.000%
2025-05-02	0.2000	0.2500	0.2000	0.2500	+25.000%	420	644	+40.000%
2025-04-29	0.3000	0.3000	0.2000	0.2000	-4.762%	5	462	+75.000%
2025-04-28	0.2000	0.2100	0.2000	0.2100	+16.667%	40	466	+66.667%
2025-04-25	0.3000	0.3000	0.1800	0.1800	-25.000%	150	426	+94.444%
2025-04-24	0.2100	0.2400	0.2100	0.2400	+4.348%	51	351	+45.833%
2025-04-22	0.2500	0.2500	0.2300	0.2300	0.000%	2	350	+52.174%
2025-04-21	0.2300	0.2300	0.2300	0.2300	-20.690%	6	348	+52.174%
2025-04-15	0.2900	0.2900	0.2900	0.2900	+7.407%	5	349	+20.690%
2025-04-08	0.2200	0.2700	0.2100	0.2700	-10.000%	3	346	+29.630%
2025-04-02	0.2700	0.3000	0.2700	0.3000	+20.000%	7	346	+16.667%
2025-03-28	0.2500	0.2500	0.2500	0.2500	-16.667%	6	339	+40.000%
2025-03-24	0.6200	0.6200	0.3000	0.3000	-9.091%	15	336	+16.667%
2025-03-20	0.2500	0.3300	0.2500	0.3300	-28.261%	10	333	+6.061%
2025-03-19	0.4600	0.4600	0.4600	0.4600	+53.333%	2	328	-23.913%
2025-03-18	0.3000	0.3000	0.3000	0.3000	-6.250%	1	327	+16.667%
2025-03-17	0.4000	0.4000	0.3200	0.3200	-8.571%	12	326	+9.375%
2025-03-14	0.3500	0.3500	0.3500	0.3500	+9.375%	4	314	0.000%
2025-03-13	0.3200	0.3200	0.3200	0.3200	+6.667%	50	358	+9.375%
2025-03-12	0.3500	0.3500	0.3000	0.3000	-16.667%	16	358	+16.667%
2025-03-11	0.3000	0.3700	0.3000	0.3600	-10.000%	85	343	-2.778%
2025-03-10	0.4000	0.4000	0.4000	0.4000	+14.286%	1	401	-12.500%
2025-03-07	0.3400	0.3700	0.3400	0.3500	0.000%	12	401	0.000%
2025-03-05	0.6000	0.6000	0.3500	0.3500	-52.703%	52	402	0.000%
2025-03-03	0.7400	0.7400	0.7400	0.7400	+13.846%	5	438	-52.703%
2025-02-28	0.6000	0.6500	0.6000	0.6500	+18.182%	60	438	-46.154%
2025-02-26	0.4700	0.5500	0.4700	0.5500	+22.222%	30	408	-36.364%
2025-02-25	0.4500	0.4500	0.4500	0.4500	0.000%	10	368	-22.222%
2025-02-24	0.5000	0.5000	0.4500	0.4500	0.000%	20	368	-22.222%
2025-02-20	0.6000	0.6000	0.4500	0.4500	-52.632%	10	353	-22.222%
2025-02-18	0.9000	0.9500	0.9000	0.9500	+41.791%	5	349	-63.158%
2025-02-14	0.9200	0.9200	0.6700	0.6700	+24.074%	16	344	-47.761%
2025-02-13	0.5400	0.5400	0.5400	0.5400	-8.475%	10	334	-35.185%
2025-02-11	0.5700	0.5900	0.5700	0.5900	+3.509%	2	334	-40.678%
2025-02-10	0.5700	0.5700	0.5700	0.5700	-12.308%	1	332	-38.596%
2025-02-04	0.6500	0.6500	0.6500	0.6500	+8.333%	1	331	-46.154%
2025-02-03	0.6000	0.6000	0.6000	0.6000	-6.250%	1	331	-41.667%
2025-01-28	0.6400	0.6400	0.6400	0.6400	-24.706%	3	330	-45.313%
2025-01-24	0.8100	0.8500	0.7000	0.8500	+26.866%	8	327	-58.824%
2025-01-23	0.6700	0.6700	0.6700	0.6700	-25.556%	10	323	-47.761%
2025-01-22	0.9000	0.9000	0.9000	0.9000	+28.571%	4	313	-61.111%
2025-01-17	0.7000	0.7000	0.7000	0.7000	-4.110%	2	308	-50.000%
2025-01-16	0.7500	0.8200	0.7300	0.7300	-18.889%	18	308	-52.055%
2025-01-15	0.9000	0.9000	0.9000	0.9000	+12.500%	5	290	-61.111%
2025-01-14	1.0000	1.0000	0.8000	0.8000	-22.330%	49	285	-56.250%
2025-01-08	1.0000	1.0300	0.9900	1.0300	+3.000%	6	288	-66.019%
2025-01-07	1.1300	1.1300	0.9700	1.0000	+7.527%	33	288	-65.000%
2025-01-06	1.0000	1.0000	0.9000	0.9300	-2.105%	15	255	-62.366%
2025-01-03	0.9500	0.9500	0.9500	0.9500	+18.750%	22	241	-63.158%
2025-01-02	0.8000	0.8000	0.8000	0.8000	-10.112%	11	230	-56.250%
2024-12-30	0.8000	0.8900	0.8000	0.8900	+3.488%	3	241	-60.674%
2024-12-27	0.9500	0.9500	0.8600	0.8600	-4.444%	26	242	-59.302%
2024-12-26	0.9300	0.9300	0.9000	0.9000	+5.882%	14	229	-61.111%
2024-12-24	0.9000	0.9000	0.8500	0.8500	-10.526%	2	219	-58.824%
2024-12-23	0.9500	0.9500	0.9500	0.9500	+5.556%	14	219	-63.158%
2024-12-20	0.9500	0.9500	0.9000	0.9000	-10.000%	14	205	-61.111%
2024-12-17	1.3000	1.3000	1.0000	1.0000	0.000%	19	197	-65.000%
2024-12-16	0.9500	1.0000	0.9000	1.0000	0.000%	3	178	-65.000%
2024-12-13	1.2800	1.2800	0.9200	1.0000	-4.762%	16	178	-65.000%
2024-12-12	1.0500	1.2000	1.0500	1.0500	-16.000%	16	173	-66.667%
2024-12-11	1.2000	1.2500	1.2000	1.2500	-3.101%	2	162	-72.000%
2024-12-10	1.2900	1.2900	1.2900	1.2900	+17.273%	25	154	-72.868%
2024-12-09	1.1000	1.1000	1.1000	1.1000	+4.762%	1	154	-68.182%
2024-12-05	1.0500	1.0500	1.0500	1.0500	+10.526%	1	153	-66.667%
2024-12-04	0.9500	0.9500	0.9500	0.9500	+4.396%	3	153	-63.158%
2024-11-29	1.0000	1.0000	0.9100	0.9100	+1.111%	40	150	-61.538%
2024-11-27	0.9000	0.9000	0.9000	0.9000	+12.500%	1	130	-61.111%
2024-11-26	0.8000	0.8000	0.8000	0.8000	-5.882%	1	130	-56.250%
2024-11-22	0.8500	0.8500	0.8500	0.8500	+1.190%	2	129	-58.824%
2024-11-21	0.8500	0.8500	0.8400	0.8400	+5.000%	3	127	-58.333%
2024-11-19	0.8000	0.8000	0.8000	0.8000	+15.942%	1	127	-56.250%
2024-11-18	0.6800	0.6900	0.6800	0.6900	+38.000%	5	126	-49.275%
2024-11-15	0.7000	0.7000	0.5000	0.5000	-33.333%	4	121	-30.000%
2024-11-14	0.9600	0.9600	0.7500	0.7500	-17.582%	3	120	-53.333%
2024-11-13	1.0300	1.1500	0.9100	0.9100	-20.870%	39	117	-61.538%
2024-11-08	0.9500	1.1500	0.9500	1.1500	-17.857%	4	81	-69.565%
2024-11-07	1.4000	1.4000	1.4000	1.4000	+3.704%	1	82	-75.000%
2024-11-05	1.3700	1.3700	1.3500	1.3500	+14.407%	50	81	-74.074%
2024-11-04	1.4500	1.4500	1.1800	1.1800	-1.667%	11	45	-70.339%
2024-11-01	1.2500	1.2500	1.2000	1.2000	+18.812%	50	45	-70.833%
2024-10-30	1.0100	1.0100	1.0100	1.0100	+12.222%	1	21	-65.347%
2024-10-29	0.9000	0.9000	0.9000	0.9000	+5.882%	1	21	-61.111%
2024-10-17	0.8500	0.8800	0.8500	0.8500	-15.000%	18	20	-58.824%
2024-09-26	1.0000	1.0000	1.0000	1.0000	0.000%	3	7	-65.000%
2024-09-18	1.0000	1.0000	1.0000	1.0000	0.000%	4	4	-65.000%