Dark

PACB20270115C4
PACB Jan 15 2027 4.00 Call (PACB270115C00004000)
option OPRA

EOD

Sep 29, 2026

0.05000.000%(0.0000)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.0500	0.0500	0.0500	0.000%	104	2,135	0.000%
2026-08-28	0.0500	0.0500	0.0500	0.0500	0.000%	23	2,032	0.000%
2026-08-26	0.0500	0.0500	0.0500	0.0500	0.000%	2	2,009	0.000%
2026-08-25	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,007	0.000%
2026-08-12	0.0500	0.0500	0.0500	0.0500	0.000%	6	2,006	0.000%
2026-08-10	0.0500	0.0500	0.0500	0.0500	0.000%	10	2,006	0.000%
2026-08-07	0.0500	0.0500	0.0500	0.0500	0.000%	2	2,006	0.000%
2026-08-06	0.0500	0.0500	0.0500	0.0500	-37.500%	2	2,004	0.000%
2026-07-29	0.0800	0.0800	0.0800	0.0800	0.000%	1	2,002	-37.500%
2026-07-22	0.1000	0.1000	0.0700	0.0800	0.000%	55	2,001	-37.500%
2026-07-21	0.1400	0.1400	0.0500	0.0800	-46.667%	16	1,952	-37.500%
2026-07-20	0.1500	0.1500	0.1500	0.1500	+114.286%	1	1,937	-66.667%
2026-07-07	0.0500	0.0700	0.0500	0.0700	-41.667%	4	1,937	-28.571%
2026-07-02	0.1600	0.1800	0.1200	0.1200	+9.091%	41	1,905	-58.333%
2026-06-29	0.1500	0.1500	0.1100	0.1100	-21.429%	3	1,905	-54.545%
2026-06-25	0.1000	0.1400	0.1000	0.1400	+133.333%	2	1,907	-64.286%
2026-06-24	0.0600	0.0600	0.0600	0.0600	+20.000%	1	1,907	-16.667%
2026-06-22	0.0500	0.0500	0.0500	0.0500	-50.000%	2	1,907	0.000%
2026-06-15	0.1000	0.1000	0.1000	0.1000	-33.333%	2	1,903	-50.000%
2026-06-05	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,903	-66.667%
2026-06-03	0.1500	0.1500	0.1500	0.1500	+50.000%	23	1,903	-66.667%
2026-05-29	0.0900	0.1000	0.0900	0.1000	+100.000%	31	1,880	-50.000%
2026-05-27	0.0500	0.0500	0.0500	0.0500	-50.000%	1	1,911	0.000%
2026-05-26	0.0500	0.1000	0.0500	0.1000	0.000%	4	1,911	-50.000%
2026-05-13	0.1000	0.1000	0.1000	0.1000	0.000%	220	1,908	-50.000%
2026-05-11	0.1500	0.1500	0.1000	0.1000	-41.176%	51	1,688	-50.000%
2026-04-21	0.1700	0.1700	0.1700	0.1700	+6.250%	40	1,657	-70.588%
2026-04-16	0.1600	0.1600	0.1600	0.1600	+23.077%	1	1,657	-68.750%
2026-04-07	0.1500	0.1500	0.1300	0.1300	-13.333%	11	1,657	-61.538%
2026-04-02	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,656	-66.667%
2026-03-27	0.1500	0.1500	0.1500	0.1500	0.000%	60	1,656	-66.667%
2026-03-26	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,656	-66.667%
2026-03-25	0.2000	0.2000	0.1500	0.1500	-11.765%	8	1,656	-66.667%
2026-03-23	0.1700	0.1700	0.1700	0.1700	-15.000%	1	1,653	-70.588%
2026-03-17	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,653	-75.000%
2026-03-09	0.1500	0.2500	0.1500	0.2500	-16.667%	2	1,653	-80.000%
2026-02-20	0.3000	0.3000	0.3000	0.3000	-25.000%	30	1,652	-83.333%
2026-02-04	0.4000	0.4000	0.4000	0.4000	-20.000%	2	1,652	-87.500%
2026-02-03	0.5000	0.5000	0.5000	0.5000	-13.793%	1	1,652	-90.000%
2026-01-29	0.5800	0.5800	0.5800	0.5800	-12.121%	10	1,651	-91.379%
2026-01-27	0.6200	0.7200	0.6200	0.6600	+4.762%	25	1,661	-92.424%
2026-01-26	0.6000	0.6300	0.6000	0.6300	-3.077%	4	1,654	-92.063%
2026-01-22	0.6000	0.6500	0.6000	0.6500	+8.333%	8	1,655	-92.308%
2026-01-20	0.4600	0.6000	0.4600	0.6000	+50.000%	17	1,658	-91.667%
2026-01-13	0.4600	0.4600	0.4000	0.4000	0.000%	44	1,672	-87.500%
2026-01-12	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,712	-87.500%
2026-01-06	0.4500	0.4500	0.4500	0.4500	+12.500%	60	1,712	-88.889%
2026-01-05	0.3800	0.4000	0.3800	0.4000	0.000%	36	1,712	-87.500%
2025-12-31	0.4000	0.4000	0.4000	0.4000	+29.032%	1	1,703	-87.500%
2025-12-23	0.3100	0.3100	0.3100	0.3100	-22.500%	30	1,703	-83.871%
2025-12-19	0.4000	0.4000	0.4000	0.4000	-33.333%	1	1,694	-87.500%
2025-12-05	0.6000	0.6000	0.6000	0.6000	-3.226%	8	1,693	-91.667%
2025-12-04	1.0000	1.0000	0.6200	0.6200	+3.333%	48	1,693	-91.935%
2025-12-01	0.6000	0.6000	0.6000	0.6000	-7.692%	2	1,645	-91.667%
2025-11-25	0.4900	0.6500	0.4900	0.6500	-7.143%	11	1,643	-92.308%
2025-11-24	0.6500	0.7100	0.6500	0.7000	+7.692%	11	1,644	-92.857%
2025-11-21	0.3500	0.6500	0.3500	0.6500	+80.556%	352	1,645	-92.308%
2025-11-19	0.3600	0.3600	0.3600	0.3600	+5.882%	50	1,794	-86.111%
2025-11-17	0.3500	0.3500	0.3400	0.3400	-2.857%	150	1,799	-85.294%
2025-11-14	0.3500	0.3500	0.3500	0.3500	-30.000%	3	1,658	-85.714%
2025-11-12	0.5000	0.5000	0.5000	0.5000	+47.059%	100	1,661	-90.000%
2025-11-07	0.3400	0.3400	0.3400	0.3400	-19.048%	1	1,561	-85.294%
2025-11-05	0.4200	0.4200	0.4200	0.4200	-35.385%	2	1,562	-88.095%
2025-11-03	0.6000	0.6500	0.6000	0.6500	+18.182%	101	1,459	-92.308%
2025-10-31	0.5400	0.5900	0.5400	0.5500	+22.222%	89	1,459	-90.909%
2025-10-29	0.4500	0.4500	0.4500	0.4500	-10.000%	105	1,403	-88.889%
2025-10-28	0.5000	0.5000	0.5000	0.5000	+4.167%	1	1,301	-90.000%
2025-10-27	0.4500	0.4800	0.4500	0.4800	0.000%	4	1,298	-89.583%
2025-10-24	0.4800	0.4800	0.4800	0.4800	+71.429%	40	1,298	-89.583%
2025-10-16	0.2800	0.2800	0.2800	0.2800	+3.704%	10	1,274	-82.143%
2025-10-15	0.2700	0.2700	0.2700	0.2700	+8.000%	1	1,274	-81.481%
2025-10-13	0.2400	0.2500	0.2400	0.2500	+25.000%	501	1,274	-80.000%
2025-10-10	0.2300	0.2300	0.2000	0.2000	-20.000%	150	783	-75.000%
2025-10-09	0.2500	0.2500	0.2500	0.2500	-24.242%	1	633	-80.000%
2025-10-08	0.1600	0.3300	0.1600	0.3300	-5.714%	2	632	-84.848%
2025-10-03	0.2300	0.3500	0.2300	0.3500	+75.000%	2	632	-85.714%
2025-09-12	0.2000	0.2000	0.2000	0.2000	+25.000%	62	632	-75.000%
2025-09-09	0.1600	0.1600	0.1600	0.1600	0.000%	101	570	-68.750%
2025-09-08	0.1600	0.1600	0.1600	0.1600	-36.000%	2	470	-68.750%
2025-09-04	0.2500	0.2500	0.2500	0.2500	+38.889%	1	471	-80.000%
2025-08-22	0.2000	0.2000	0.1800	0.1800	-25.000%	2	470	-72.222%
2025-08-19	0.2400	0.2400	0.2400	0.2400	-4.000%	1	470	-79.167%
2025-08-18	0.2500	0.2500	0.2500	0.2500	0.000%	2	470	-80.000%
2025-08-08	0.3500	0.3500	0.2500	0.2500	0.000%	31	468	-80.000%
2025-08-06	0.2500	0.2500	0.2500	0.2500	0.000%	1	438	-80.000%
2025-08-04	0.2500	0.2500	0.2500	0.2500	-13.793%	4	437	-80.000%
2025-07-30	0.2900	0.2900	0.2900	0.2900	-17.143%	6	437	-82.759%
2025-07-25	0.3000	0.3500	0.3000	0.3500	+16.667%	6	431	-85.714%
2025-07-24	0.3500	0.3500	0.3000	0.3000	-14.286%	11	426	-83.333%
2025-07-23	0.4300	0.4300	0.3500	0.3500	+40.000%	2	416	-85.714%
2025-07-21	0.3500	0.3500	0.2500	0.2500	-26.471%	21	414	-80.000%
2025-07-16	0.3400	0.3400	0.3400	0.3400	+17.241%	5	403	-85.294%
2025-07-15	0.3500	0.3500	0.2900	0.2900	+26.087%	6	399	-82.759%
2025-07-11	0.2300	0.2300	0.2300	0.2300	-8.000%	3	399	-78.261%
2025-07-09	0.2500	0.2500	0.2500	0.2500	0.000%	10	402	-80.000%
2025-07-07	0.2500	0.2500	0.2500	0.2500	+25.000%	2	402	-80.000%
2025-06-17	0.2000	0.2000	0.2000	0.2000	+33.333%	1	404	-75.000%
2025-06-12	0.1500	0.1500	0.1500	0.1500	-6.250%	2	404	-66.667%
2025-06-09	0.1600	0.1600	0.1600	0.1600	+6.667%	1	404	-68.750%
2025-06-06	0.1500	0.1500	0.1500	0.1500	+50.000%	10	403	-66.667%
2025-06-04	0.1000	0.1000	0.1000	0.1000	-33.333%	4	408	-50.000%
2025-06-02	0.1500	0.1500	0.1500	0.1500	+50.000%	20	408	-66.667%
2025-05-23	0.1000	0.1000	0.1000	0.1000	-33.333%	50	363	-50.000%
2025-05-21	0.2000	0.2000	0.1000	0.1500	0.000%	15	363	-66.667%
2025-05-20	0.1500	0.1500	0.1500	0.1500	-50.000%	7	350	-66.667%
2025-05-19	0.3000	0.3000	0.3000	0.3000	+114.286%	1	343	-83.333%
2025-05-12	0.1400	0.1400	0.1400	0.1400	-83.529%	10	343	-64.286%
2025-05-08	0.4500	0.8500	0.4500	0.8500	+466.667%	2	335	-94.118%
2025-05-07	0.1500	0.1500	0.1500	0.1500	0.000%	26	334	-66.667%
2025-04-28	0.1000	0.1500	0.1000	0.1500	0.000%	50	308	-66.667%
2025-04-25	0.1800	0.2000	0.1500	0.1500	-25.000%	60	268	-66.667%
2025-04-17	0.2000	0.2000	0.2000	0.2000	-23.077%	1	243	-75.000%
2025-04-09	0.2200	0.2600	0.2200	0.2600	+4.000%	26	243	-80.769%
2025-04-07	0.2500	0.2500	0.2500	0.2500	0.000%	2	259	-80.000%
2025-03-31	0.2500	0.2500	0.2500	0.2500	+25.000%	1	259	-80.000%
2025-03-28	0.2000	0.2000	0.2000	0.2000	+11.111%	58	258	-75.000%
2025-03-26	0.1900	0.1900	0.1800	0.1800	-28.000%	50	233	-72.222%
2025-03-24	0.5200	0.5200	0.2500	0.2500	0.000%	174	247	-80.000%
2025-03-11	0.2500	0.2500	0.2500	0.2500	-16.667%	5	85	-80.000%
2025-03-07	0.3000	0.3000	0.3000	0.3000	0.000%	2	80	-83.333%
2025-02-26	0.3000	0.3000	0.3000	0.3000	-33.333%	4	79	-83.333%
2025-02-24	0.4500	0.4500	0.4500	0.4500	-43.750%	1	79	-88.889%
2025-02-18	0.8000	0.8000	0.8000	0.8000	+14.286%	10	78	-93.750%
2025-02-14	0.7000	0.7000	0.7000	0.7000	+55.556%	20	78	-92.857%
2025-02-11	0.4500	0.4500	0.4500	0.4500	-10.000%	1	78	-88.889%
2025-02-10	0.5000	0.5000	0.5000	0.5000	-16.667%	1	77	-90.000%
2025-01-30	0.9000	0.9000	0.5900	0.6000	0.000%	32	45	-91.667%
2025-01-16	0.6000	0.6000	0.6000	0.6000	-16.667%	5	45	-91.667%
2025-01-14	0.7200	0.7200	0.7200	0.7200	-28.000%	1	40	-93.056%
2025-01-08	0.8200	1.0000	0.8200	1.0000	+33.333%	13	37	-95.000%
2024-12-30	0.7500	0.7500	0.7500	0.7500	-1.316%	3	37	-93.333%
2024-12-27	0.7800	0.7900	0.7600	0.7600	-8.434%	14	34	-93.421%
2024-12-20	0.8300	0.8300	0.8300	0.8300	+3.750%	4	27	-93.976%
2024-12-18	0.8000	0.8000	0.8000	0.8000	0.000%	10	23	-93.750%
2024-12-13	0.8000	0.8000	0.8000	0.8000	0.000%	2	13	-93.750%
2024-12-05	0.9000	0.9000	0.8000	0.8000	-20.000%	10	12	-93.750%
2024-09-17	1.0000	1.0000	1.0000	1.0000	0.000%	2	2	-95.000%