Dark

PACB20270115C5
PACB Jan 15 2027 5.00 Call (PACB270115C00005000)
option OPRA

EOD

Feb 19, 2026

0.2000-4.762%(-0.0100)15

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-19	0.2200	0.2200	0.2000	0.2000	-4.762%	15	2,689	0.000%
2026-02-17	0.2100	0.2100	0.2100	0.2100	-12.500%	1	2,680	-4.762%
2026-02-12	0.2400	0.2400	0.2400	0.2400	+4.348%	6	2,680	-16.667%
2026-02-11	0.2300	0.2300	0.2300	0.2300	0.000%	100	2,680	-13.043%
2026-02-05	0.2700	0.3000	0.2300	0.2300	-17.857%	45	2,780	-13.043%
2026-02-04	0.2800	0.2800	0.2800	0.2800	-20.000%	10	2,813	-28.571%
2026-01-29	0.3500	0.3500	0.3500	0.3500	-22.222%	20	2,813	-42.857%
2026-01-28	0.4500	0.4500	0.4500	0.4500	0.000%	1	2,833	-55.556%
2026-01-27	0.3500	0.4500	0.3500	0.4500	-13.462%	9	2,833	-55.556%
2026-01-23	0.4000	0.5200	0.4000	0.5200	-5.455%	3	2,837	-61.538%
2026-01-22	0.4500	0.5500	0.4500	0.5500	+30.952%	17	2,839	-63.636%
2026-01-20	0.3500	0.4500	0.3500	0.4200	-6.667%	33	2,838	-52.381%
2026-01-15	0.4700	0.4700	0.4500	0.4500	+12.500%	5	2,863	-55.556%
2026-01-13	0.2500	0.4000	0.2500	0.4000	+33.333%	4	2,861	-50.000%
2026-01-09	0.3000	0.3000	0.3000	0.3000	-33.333%	5	2,861	-33.333%
2026-01-07	0.4500	0.4500	0.4500	0.4500	+28.571%	1	2,861	-55.556%
2026-01-06	0.3500	0.3500	0.3500	0.3500	+40.000%	1	2,860	-42.857%
2025-12-30	0.2500	0.2500	0.2500	0.2500	-28.571%	20	2,861	-20.000%
2025-12-26	0.3900	0.4000	0.3500	0.3500	+40.000%	50	2,861	-42.857%
2025-12-22	0.3500	0.3500	0.2500	0.2500	-28.571%	51	2,861	-20.000%
2025-12-19	0.3000	0.3500	0.3000	0.3500	+16.667%	4	2,810	-42.857%
2025-12-15	0.3000	0.3000	0.3000	0.3000	-18.919%	9	2,806	-33.333%
2025-12-10	0.3700	0.3700	0.3700	0.3700	-26.000%	3	2,797	-45.946%
2025-12-04	0.4500	0.5000	0.4500	0.5000	+21.951%	50	2,797	-60.000%
2025-12-02	0.4000	0.4100	0.4000	0.4100	-18.000%	205	2,847	-51.220%
2025-11-26	0.5000	0.5200	0.5000	0.5000	0.000%	202	2,647	-60.000%
2025-11-25	0.5800	0.5800	0.5000	0.5000	-9.091%	100	2,647	-60.000%
2025-11-24	0.4300	0.5500	0.4300	0.5500	+22.222%	64	2,647	-63.636%
2025-11-21	0.4500	0.4500	0.4500	0.4500	+60.714%	1	2,683	-55.556%
2025-11-19	0.2800	0.2800	0.2800	0.2800	-20.000%	50	2,684	-28.571%
2025-11-18	0.3500	0.3500	0.3500	0.3500	+34.615%	5	2,684	-42.857%
2025-11-17	0.2700	0.2700	0.2600	0.2600	-13.333%	13	2,679	-23.077%
2025-11-14	0.3000	0.3000	0.3000	0.3000	0.000%	18	2,692	-33.333%
2025-11-13	0.3100	0.3100	0.3000	0.3000	-14.286%	2	2,680	-33.333%
2025-11-12	0.3500	0.3500	0.3500	0.3500	+2.941%	7	2,679	-42.857%
2025-11-11	0.3000	0.3500	0.3000	0.3400	-2.857%	41	2,679	-41.176%
2025-11-06	0.4600	0.4600	0.3500	0.3500	+6.061%	63	2,678	-42.857%
2025-11-04	0.3300	0.3300	0.3300	0.3300	-19.512%	1	2,628	-39.394%
2025-11-03	0.4100	0.4100	0.4100	0.4100	-8.889%	1	2,628	-51.220%
2025-10-31	0.4000	0.5500	0.4000	0.4500	+18.421%	73	2,628	-55.556%
2025-10-29	0.4000	0.4000	0.3800	0.3800	-24.000%	51	2,579	-47.368%
2025-10-28	0.3000	0.5000	0.3000	0.5000	+42.857%	3	2,532	-60.000%
2025-10-27	0.3800	0.3800	0.3500	0.3500	-10.256%	21	2,534	-42.857%
2025-10-24	0.3300	0.3900	0.3200	0.3900	+25.806%	16	2,534	-48.718%
2025-10-22	0.2400	0.3100	0.2400	0.3100	-6.061%	2	2,533	-35.484%
2025-10-21	0.2600	0.3700	0.2600	0.3300	-5.714%	7	2,533	-39.394%
2025-10-20	0.3500	0.4200	0.3500	0.3500	+40.000%	3	2,528	-42.857%
2025-10-17	0.2500	0.2500	0.2500	0.2500	-26.471%	2	2,525	-20.000%
2025-10-16	0.4000	0.5000	0.2700	0.3400	+70.000%	99	2,523	-41.176%
2025-10-14	0.2000	0.2000	0.2000	0.2000	0.000%	10	2,456	0.000%
2025-10-13	0.2300	0.3000	0.2000	0.2000	-13.043%	41	2,466	0.000%
2025-10-08	0.2300	0.2300	0.2300	0.2300	+15.000%	20	2,427	-13.043%
2025-10-07	0.2400	0.2400	0.2000	0.2000	-4.762%	2	2,406	0.000%
2025-10-06	0.2100	0.2100	0.2100	0.2100	+40.000%	20	2,406	-4.762%
2025-10-01	0.1500	0.1500	0.1400	0.1500	0.000%	13	2,386	+33.333%
2025-09-30	0.1500	0.1500	0.1500	0.1500	-6.250%	20	2,383	+33.333%
2025-09-22	0.1300	0.1600	0.1300	0.1600	+6.667%	21	2,363	+25.000%
2025-09-17	0.1500	0.1500	0.1500	0.1500	0.000%	4	2,363	+33.333%
2025-09-15	0.1500	0.1500	0.1500	0.1500	0.000%	10	2,359	+33.333%
2025-09-12	0.2500	0.2500	0.1500	0.1500	0.000%	122	2,349	+33.333%
2025-09-11	0.1500	0.1500	0.1500	0.1500	-11.765%	10	2,227	+33.333%
2025-09-08	0.1500	0.1700	0.1500	0.1700	+30.769%	2	2,217	+17.647%
2025-09-05	0.1300	0.1300	0.1300	0.1300	-31.579%	11	2,218	+53.846%
2025-09-04	0.1900	0.1900	0.1900	0.1900	-5.000%	1	2,229	+5.263%
2025-08-27	0.1400	0.2000	0.1400	0.2000	-42.857%	2	2,229	0.000%
2025-08-22	0.3500	0.3500	0.3500	0.3500	+16.667%	6	2,230	-42.857%
2025-08-19	0.3000	0.3000	0.3000	0.3000	+76.471%	10	2,230	-33.333%
2025-08-18	0.1700	0.2000	0.1700	0.1700	-43.333%	24	2,220	+17.647%
2025-08-08	0.3000	0.3000	0.3000	0.3000	-25.000%	5	2,199	-33.333%
2025-07-29	0.4000	0.4000	0.4000	0.4000	+100.000%	5	2,194	-50.000%
2025-07-23	0.3000	0.4000	0.2000	0.2000	-31.034%	14	2,189	0.000%
2025-07-22	0.2900	0.2900	0.2900	0.2900	-3.333%	1	2,185	-31.034%
2025-07-21	0.3000	0.3000	0.3000	0.3000	+20.000%	1	2,184	-33.333%
2025-07-18	0.2500	0.2500	0.2500	0.2500	+25.000%	41	2,184	-20.000%
2025-07-11	0.2300	0.2300	0.2000	0.2000	-9.091%	14	2,144	0.000%
2025-07-09	0.2000	0.2200	0.2000	0.2200	+29.412%	36	2,130	-9.091%
2025-07-07	0.3100	0.3100	0.1700	0.1700	-15.000%	390	2,136	+17.647%
2025-07-03	0.2500	0.2500	0.1900	0.2000	-9.091%	660	2,976	0.000%
2025-07-02	0.2500	0.2500	0.2200	0.2200	+69.231%	1,000	2,976	-9.091%
2025-06-23	0.1300	0.1300	0.1300	0.1300	-31.579%	40	1,992	+53.846%
2025-06-09	0.1900	0.1900	0.1900	0.1900	+90.000%	10	1,980	+5.263%
2025-06-05	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,970	+100.000%
2025-06-04	0.1000	0.1500	0.1000	0.1000	0.000%	210	1,969	+100.000%
2025-05-28	0.1000	0.1000	0.1000	0.1000	0.000%	9	1,763	+100.000%
2025-05-22	0.1000	0.1000	0.1000	0.1000	-33.333%	52	1,754	+100.000%
2025-05-13	0.1500	0.1500	0.1500	0.1500	+25.000%	20	1,702	+33.333%
2025-05-09	0.1500	0.1500	0.1200	0.1200	-20.000%	60	1,682	+66.667%
2025-04-25	0.1500	0.1500	0.1500	0.1500	+36.364%	130	1,664	+33.333%
2025-04-21	0.1100	0.1100	0.1100	0.1100	-60.714%	10	1,599	+81.818%
2025-03-21	0.2800	0.2800	0.2800	0.2800	+47.368%	2	1,609	-28.571%
2025-03-20	0.1900	0.1900	0.1900	0.1900	-52.500%	16	1,609	+5.263%
2025-03-13	0.4000	0.4000	0.4000	0.4000	+66.667%	2	1,612	-50.000%
2025-03-10	0.2400	0.2400	0.2400	0.2400	+14.286%	1	1,612	-16.667%
2025-03-07	0.2500	0.2500	0.2100	0.2100	-30.000%	112	1,612	-4.762%
2025-02-25	0.3000	0.3000	0.3000	0.3000	-41.176%	3	1,556	-33.333%
2025-02-18	0.5100	0.5100	0.5100	0.5100	+2.000%	4	1,556	-60.784%
2025-02-14	0.5000	0.5500	0.5000	0.5000	+78.571%	40	1,542	-60.000%
2025-02-11	0.2800	0.2800	0.2800	0.2800	-44.000%	10	1,542	-28.571%
2025-01-23	0.5000	0.5000	0.5000	0.5000	+11.111%	2	1,552	-60.000%
2025-01-21	0.5000	0.5000	0.4500	0.4500	-18.182%	70	1,550	-55.556%
2025-01-16	0.5500	0.5500	0.5500	0.5500	-8.333%	2	1,480	-63.636%
2025-01-15	0.6000	0.6000	0.6000	0.6000	-16.667%	50	1,478	-66.667%
2025-01-14	0.7500	0.7500	0.7200	0.7200	-4.000%	20	1,428	-72.222%
2025-01-10	0.7500	0.7500	0.7500	0.7500	-11.765%	4	1,408	-73.333%
2025-01-08	0.7000	0.8500	0.7000	0.8500	+21.429%	12	1,414	-76.471%
2024-12-26	0.7000	0.7000	0.7000	0.7000	+7.692%	1	1,414	-71.429%
2024-12-23	0.6500	0.6500	0.6500	0.6500	-7.143%	50	1,413	-69.231%
2024-12-20	0.7000	0.7000	0.7000	0.7000	+7.692%	100	1,363	-71.429%
2024-12-19	0.6500	0.6500	0.6500	0.6500	-5.797%	1	1,263	-69.231%
2024-12-17	0.6900	0.6900	0.6900	0.6900	-8.000%	5	1,262	-71.014%
2024-12-16	0.6500	0.7500	0.6500	0.7500	0.000%	185	1,072	-73.333%
2024-12-09	0.7500	0.7500	0.7500	0.7500	+7.143%	1	1,072	-73.333%
2024-12-05	0.7000	0.7000	0.7000	0.7000	+7.692%	1	1,072	-71.429%
2024-12-04	0.7000	0.7000	0.6500	0.6500	-1.515%	405	1,071	-69.231%
2024-12-03	0.7500	0.7500	0.6600	0.6600	+10.000%	6	668	-69.697%
2024-11-29	0.6000	0.6000	0.6000	0.6000	+9.091%	222	665	-66.667%
2024-11-27	0.5500	0.5500	0.5500	0.5500	+10.000%	175	380	-63.636%
2024-11-25	0.5000	0.5000	0.5000	0.5000	-23.077%	1	380	-60.000%
2024-11-22	0.6500	0.6500	0.6500	0.6500	+6.557%	2	381	-69.231%
2024-11-21	0.6500	0.6500	0.6100	0.6100	+1.667%	8	372	-67.213%
2024-11-20	0.6000	0.6000	0.6000	0.6000	+20.000%	5	372	-66.667%
2024-11-18	0.5000	0.5000	0.5000	0.5000	0.000%	100	367	-60.000%
2024-11-15	0.6000	0.6500	0.5000	0.5000	-16.667%	288	267	-60.000%
2024-11-14	0.6000	0.6000	0.6000	0.6000	-9.091%	1	123	-66.667%
2024-11-13	0.9000	0.9000	0.6600	0.6600	-34.000%	140	122	-69.697%
2024-11-06	1.0000	1.0000	1.0000	1.0000	0.000%	1	62	-80.000%
2024-11-01	1.0000	1.0000	1.0000	1.0000	+33.333%	80	62	-80.000%
2024-10-31	0.6500	0.7500	0.6500	0.7500	+25.000%	4	22	-73.333%
2024-10-29	0.6000	0.6000	0.6000	0.6000	-7.692%	3	21	-66.667%
2024-10-16	0.6500	0.6500	0.6500	0.6500	-21.687%	1	18	-69.231%
2024-10-15	0.8300	0.8300	0.8300	0.8300	+16.901%	10	17	-75.904%
2024-09-30	0.7100	0.7100	0.7100	0.7100	0.000%	7	7	-71.831%