Dark

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

EOD

Sep 29, 2026

0.0500+25.000%(+0.0100)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0400	0.0500	0.0400	0.0500	+25.000%	100	3,626	0.000%
2026-09-28	0.0400	0.0400	0.0400	0.0400	0.000%	10	3,526	+25.000%
2026-09-24	0.0400	0.0400	0.0400	0.0400	+300.000%	50	3,518	+25.000%
2026-09-23	0.0100	0.0100	0.0100	0.0100	-80.000%	4	3,471	+400.000%
2026-09-04	0.0500	0.0500	0.0500	0.0500	0.000%	1	3,474	0.000%
2026-08-25	0.0500	0.0500	0.0500	0.0500	0.000%	89	3,474	0.000%
2026-08-12	0.0500	0.0500	0.0500	0.0500	0.000%	100	3,385	0.000%
2026-07-30	0.0500	0.0500	0.0500	0.0500	-16.667%	40	3,385	0.000%
2026-07-29	0.0600	0.0600	0.0600	0.0600	+20.000%	3	3,345	-16.667%
2026-07-28	0.0500	0.0500	0.0500	0.0500	0.000%	8	3,345	0.000%
2026-07-20	0.0500	0.0500	0.0500	0.0500	-28.571%	200	3,345	0.000%
2026-07-17	0.0700	0.0700	0.0700	0.0700	-30.000%	5	3,145	-28.571%
2026-07-02	0.1000	0.1000	0.1000	0.1000	-60.000%	100	3,145	-50.000%
2026-06-26	0.2500	0.2500	0.2500	0.2500	+400.000%	1	3,145	-80.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	-50.000%	10	3,144	0.000%
2026-06-08	0.1000	0.1000	0.1000	0.1000	-33.333%	5	3,134	-50.000%
2026-06-03	0.1500	0.1500	0.1500	0.1500	+50.000%	25	3,131	-66.667%
2026-06-02	0.0800	0.1000	0.0800	0.1000	0.000%	25	3,156	-50.000%
2026-06-01	0.1000	0.1000	0.1000	0.1000	+100.000%	51	3,131	-50.000%
2026-05-15	0.0500	0.0500	0.0500	0.0500	-28.571%	100	3,081	0.000%
2026-05-12	0.0700	0.0700	0.0700	0.0700	-30.000%	2	2,981	-28.571%
2026-05-06	0.1000	0.1000	0.1000	0.1000	-9.091%	4	2,981	-50.000%
2026-05-05	0.1100	0.1100	0.1100	0.1100	+10.000%	1	2,981	-54.545%
2026-04-30	0.1000	0.1000	0.1000	0.1000	+42.857%	100	2,981	-50.000%
2026-04-28	0.0700	0.0700	0.0700	0.0700	-30.000%	2	2,981	-28.571%
2026-04-21	0.1000	0.1000	0.1000	0.1000	0.000%	55	3,038	-50.000%
2026-04-10	0.1200	0.1200	0.1000	0.1000	0.000%	4	3,038	-50.000%
2026-04-09	0.1000	0.1000	0.1000	0.1000	-33.333%	102	3,038	-50.000%
2026-04-06	0.1100	0.1500	0.1100	0.1500	+25.000%	101	2,937	-66.667%
2026-04-02	0.1400	0.1400	0.1200	0.1200	+140.000%	5	2,840	-58.333%
2026-03-31	0.1200	0.1200	0.0500	0.0500	-54.545%	7	2,840	0.000%
2026-03-30	0.1100	0.1100	0.1100	0.1100	+10.000%	2	2,840	-54.545%
2026-03-27	0.1000	0.1000	0.1000	0.1000	-28.571%	1	2,840	-50.000%
2026-03-25	0.1400	0.1400	0.1400	0.1400	-6.667%	3	2,840	-64.286%
2026-03-24	0.1500	0.1500	0.1500	0.1500	-46.429%	3	2,840	-66.667%
2026-03-10	0.2100	0.2800	0.2100	0.2800	-12.500%	72	2,840	-82.143%
2026-03-06	0.3200	0.3200	0.3200	0.3200	+60.000%	1	2,768	-84.375%
2026-03-03	0.2000	0.2000	0.2000	0.2000	-16.667%	2	2,769	-75.000%
2026-03-02	0.2500	0.2500	0.2400	0.2400	-4.000%	62	2,767	-79.167%
2026-02-25	0.2200	0.2500	0.2200	0.2500	+8.696%	31	2,689	-80.000%
2026-02-24	0.2000	0.2300	0.2000	0.2300	+15.000%	2	2,689	-78.261%
2026-02-19	0.2200	0.2200	0.2000	0.2000	-4.762%	15	2,689	-75.000%
2026-02-17	0.2100	0.2100	0.2100	0.2100	-12.500%	1	2,680	-76.190%
2026-02-12	0.2400	0.2400	0.2400	0.2400	+4.348%	6	2,680	-79.167%
2026-02-11	0.2300	0.2300	0.2300	0.2300	0.000%	100	2,680	-78.261%
2026-02-05	0.2700	0.3000	0.2300	0.2300	-17.857%	45	2,780	-78.261%
2026-02-04	0.2800	0.2800	0.2800	0.2800	-20.000%	10	2,813	-82.143%
2026-01-29	0.3500	0.3500	0.3500	0.3500	-22.222%	20	2,813	-85.714%
2026-01-28	0.4500	0.4500	0.4500	0.4500	0.000%	1	2,833	-88.889%
2026-01-27	0.3500	0.4500	0.3500	0.4500	-13.462%	9	2,833	-88.889%
2026-01-23	0.4000	0.5200	0.4000	0.5200	-5.455%	3	2,837	-90.385%
2026-01-22	0.4500	0.5500	0.4500	0.5500	+30.952%	17	2,839	-90.909%
2026-01-20	0.3500	0.4500	0.3500	0.4200	-6.667%	33	2,838	-88.095%
2026-01-15	0.4700	0.4700	0.4500	0.4500	+12.500%	5	2,863	-88.889%
2026-01-13	0.2500	0.4000	0.2500	0.4000	+33.333%	4	2,861	-87.500%
2026-01-09	0.3000	0.3000	0.3000	0.3000	-33.333%	5	2,861	-83.333%
2026-01-07	0.4500	0.4500	0.4500	0.4500	+28.571%	1	2,861	-88.889%
2026-01-06	0.3500	0.3500	0.3500	0.3500	+40.000%	1	2,860	-85.714%
2025-12-30	0.2500	0.2500	0.2500	0.2500	-28.571%	20	2,861	-80.000%
2025-12-26	0.3900	0.4000	0.3500	0.3500	+40.000%	50	2,861	-85.714%
2025-12-22	0.3500	0.3500	0.2500	0.2500	-28.571%	51	2,861	-80.000%
2025-12-19	0.3000	0.3500	0.3000	0.3500	+16.667%	4	2,810	-85.714%
2025-12-15	0.3000	0.3000	0.3000	0.3000	-18.919%	9	2,806	-83.333%
2025-12-10	0.3700	0.3700	0.3700	0.3700	-26.000%	3	2,797	-86.486%
2025-12-04	0.4500	0.5000	0.4500	0.5000	+21.951%	50	2,797	-90.000%
2025-12-02	0.4000	0.4100	0.4000	0.4100	-18.000%	205	2,847	-87.805%
2025-11-26	0.5000	0.5200	0.5000	0.5000	0.000%	202	2,647	-90.000%
2025-11-25	0.5800	0.5800	0.5000	0.5000	-9.091%	100	2,647	-90.000%
2025-11-24	0.4300	0.5500	0.4300	0.5500	+22.222%	64	2,647	-90.909%
2025-11-21	0.4500	0.4500	0.4500	0.4500	+60.714%	1	2,683	-88.889%
2025-11-19	0.2800	0.2800	0.2800	0.2800	-20.000%	50	2,684	-82.143%
2025-11-18	0.3500	0.3500	0.3500	0.3500	+34.615%	5	2,684	-85.714%
2025-11-17	0.2700	0.2700	0.2600	0.2600	-13.333%	13	2,679	-80.769%
2025-11-14	0.3000	0.3000	0.3000	0.3000	0.000%	18	2,692	-83.333%
2025-11-13	0.3100	0.3100	0.3000	0.3000	-14.286%	2	2,680	-83.333%
2025-11-12	0.3500	0.3500	0.3500	0.3500	+2.941%	7	2,679	-85.714%
2025-11-11	0.3000	0.3500	0.3000	0.3400	-2.857%	41	2,679	-85.294%
2025-11-06	0.4600	0.4600	0.3500	0.3500	+6.061%	63	2,678	-85.714%
2025-11-04	0.3300	0.3300	0.3300	0.3300	-19.512%	1	2,628	-84.848%
2025-11-03	0.4100	0.4100	0.4100	0.4100	-8.889%	1	2,628	-87.805%
2025-10-31	0.4000	0.5500	0.4000	0.4500	+18.421%	73	2,628	-88.889%
2025-10-29	0.4000	0.4000	0.3800	0.3800	-24.000%	51	2,579	-86.842%
2025-10-28	0.3000	0.5000	0.3000	0.5000	+42.857%	3	2,532	-90.000%
2025-10-27	0.3800	0.3800	0.3500	0.3500	-10.256%	21	2,534	-85.714%
2025-10-24	0.3300	0.3900	0.3200	0.3900	+25.806%	16	2,534	-87.179%
2025-10-22	0.2400	0.3100	0.2400	0.3100	-6.061%	2	2,533	-83.871%
2025-10-21	0.2600	0.3700	0.2600	0.3300	-5.714%	7	2,533	-84.848%
2025-10-20	0.3500	0.4200	0.3500	0.3500	+40.000%	3	2,528	-85.714%
2025-10-17	0.2500	0.2500	0.2500	0.2500	-26.471%	2	2,525	-80.000%
2025-10-16	0.4000	0.5000	0.2700	0.3400	+70.000%	99	2,523	-85.294%
2025-10-14	0.2000	0.2000	0.2000	0.2000	0.000%	10	2,456	-75.000%
2025-10-13	0.2300	0.3000	0.2000	0.2000	-13.043%	41	2,466	-75.000%
2025-10-08	0.2300	0.2300	0.2300	0.2300	+15.000%	20	2,427	-78.261%
2025-10-07	0.2400	0.2400	0.2000	0.2000	-4.762%	2	2,406	-75.000%
2025-10-06	0.2100	0.2100	0.2100	0.2100	+40.000%	20	2,406	-76.190%
2025-10-01	0.1500	0.1500	0.1400	0.1500	0.000%	13	2,386	-66.667%
2025-09-30	0.1500	0.1500	0.1500	0.1500	-6.250%	20	2,383	-66.667%
2025-09-22	0.1300	0.1600	0.1300	0.1600	+6.667%	21	2,363	-68.750%
2025-09-17	0.1500	0.1500	0.1500	0.1500	0.000%	4	2,363	-66.667%
2025-09-15	0.1500	0.1500	0.1500	0.1500	0.000%	10	2,359	-66.667%
2025-09-12	0.2500	0.2500	0.1500	0.1500	0.000%	122	2,349	-66.667%
2025-09-11	0.1500	0.1500	0.1500	0.1500	-11.765%	10	2,227	-66.667%
2025-09-08	0.1500	0.1700	0.1500	0.1700	+30.769%	2	2,217	-70.588%
2025-09-05	0.1300	0.1300	0.1300	0.1300	-31.579%	11	2,218	-61.538%
2025-09-04	0.1900	0.1900	0.1900	0.1900	-5.000%	1	2,229	-73.684%
2025-08-27	0.1400	0.2000	0.1400	0.2000	-42.857%	2	2,229	-75.000%
2025-08-22	0.3500	0.3500	0.3500	0.3500	+16.667%	6	2,230	-85.714%
2025-08-19	0.3000	0.3000	0.3000	0.3000	+76.471%	10	2,230	-83.333%
2025-08-18	0.1700	0.2000	0.1700	0.1700	-43.333%	24	2,220	-70.588%
2025-08-08	0.3000	0.3000	0.3000	0.3000	-25.000%	5	2,199	-83.333%
2025-07-29	0.4000	0.4000	0.4000	0.4000	+100.000%	5	2,194	-87.500%
2025-07-23	0.3000	0.4000	0.2000	0.2000	-31.034%	14	2,189	-75.000%
2025-07-22	0.2900	0.2900	0.2900	0.2900	-3.333%	1	2,185	-82.759%
2025-07-21	0.3000	0.3000	0.3000	0.3000	+20.000%	1	2,184	-83.333%
2025-07-18	0.2500	0.2500	0.2500	0.2500	+25.000%	41	2,184	-80.000%
2025-07-11	0.2300	0.2300	0.2000	0.2000	-9.091%	14	2,144	-75.000%
2025-07-09	0.2000	0.2200	0.2000	0.2200	+29.412%	36	2,130	-77.273%
2025-07-07	0.3100	0.3100	0.1700	0.1700	-15.000%	390	2,136	-70.588%
2025-07-03	0.2500	0.2500	0.1900	0.2000	-9.091%	660	2,976	-75.000%
2025-07-02	0.2500	0.2500	0.2200	0.2200	+69.231%	1,000	2,976	-77.273%
2025-06-23	0.1300	0.1300	0.1300	0.1300	-31.579%	40	1,992	-61.538%
2025-06-09	0.1900	0.1900	0.1900	0.1900	+90.000%	10	1,980	-73.684%
2025-06-05	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,970	-50.000%
2025-06-04	0.1000	0.1500	0.1000	0.1000	0.000%	210	1,969	-50.000%
2025-05-28	0.1000	0.1000	0.1000	0.1000	0.000%	9	1,763	-50.000%
2025-05-22	0.1000	0.1000	0.1000	0.1000	-33.333%	52	1,754	-50.000%
2025-05-13	0.1500	0.1500	0.1500	0.1500	+25.000%	20	1,702	-66.667%
2025-05-09	0.1500	0.1500	0.1200	0.1200	-20.000%	60	1,682	-58.333%
2025-04-25	0.1500	0.1500	0.1500	0.1500	+36.364%	130	1,664	-66.667%
2025-04-21	0.1100	0.1100	0.1100	0.1100	-60.714%	10	1,599	-54.545%
2025-03-21	0.2800	0.2800	0.2800	0.2800	+47.368%	2	1,609	-82.143%
2025-03-20	0.1900	0.1900	0.1900	0.1900	-52.500%	16	1,609	-73.684%
2025-03-13	0.4000	0.4000	0.4000	0.4000	+66.667%	2	1,612	-87.500%
2025-03-10	0.2400	0.2400	0.2400	0.2400	+14.286%	1	1,612	-79.167%
2025-03-07	0.2500	0.2500	0.2100	0.2100	-30.000%	112	1,612	-76.190%
2025-02-25	0.3000	0.3000	0.3000	0.3000	-41.176%	3	1,556	-83.333%
2025-02-18	0.5100	0.5100	0.5100	0.5100	+2.000%	4	1,556	-90.196%
2025-02-14	0.5000	0.5500	0.5000	0.5000	+78.571%	40	1,542	-90.000%
2025-02-11	0.2800	0.2800	0.2800	0.2800	-44.000%	10	1,542	-82.143%
2025-01-23	0.5000	0.5000	0.5000	0.5000	+11.111%	2	1,552	-90.000%
2025-01-21	0.5000	0.5000	0.4500	0.4500	-18.182%	70	1,550	-88.889%
2025-01-16	0.5500	0.5500	0.5500	0.5500	-8.333%	2	1,480	-90.909%
2025-01-15	0.6000	0.6000	0.6000	0.6000	-16.667%	50	1,478	-91.667%
2025-01-14	0.7500	0.7500	0.7200	0.7200	-4.000%	20	1,428	-93.056%
2025-01-10	0.7500	0.7500	0.7500	0.7500	-11.765%	4	1,408	-93.333%
2025-01-08	0.7000	0.8500	0.7000	0.8500	+21.429%	12	1,414	-94.118%
2024-12-26	0.7000	0.7000	0.7000	0.7000	+7.692%	1	1,414	-92.857%
2024-12-23	0.6500	0.6500	0.6500	0.6500	-7.143%	50	1,413	-92.308%
2024-12-20	0.7000	0.7000	0.7000	0.7000	+7.692%	100	1,363	-92.857%
2024-12-19	0.6500	0.6500	0.6500	0.6500	-5.797%	1	1,263	-92.308%
2024-12-17	0.6900	0.6900	0.6900	0.6900	-8.000%	5	1,262	-92.754%
2024-12-16	0.6500	0.7500	0.6500	0.7500	0.000%	185	1,072	-93.333%
2024-12-09	0.7500	0.7500	0.7500	0.7500	+7.143%	1	1,072	-93.333%
2024-12-05	0.7000	0.7000	0.7000	0.7000	+7.692%	1	1,072	-92.857%
2024-12-04	0.7000	0.7000	0.6500	0.6500	-1.515%	405	1,071	-92.308%
2024-12-03	0.7500	0.7500	0.6600	0.6600	+10.000%	6	668	-92.424%
2024-11-29	0.6000	0.6000	0.6000	0.6000	+9.091%	222	665	-91.667%
2024-11-27	0.5500	0.5500	0.5500	0.5500	+10.000%	175	380	-90.909%
2024-11-25	0.5000	0.5000	0.5000	0.5000	-23.077%	1	380	-90.000%
2024-11-22	0.6500	0.6500	0.6500	0.6500	+6.557%	2	381	-92.308%
2024-11-21	0.6500	0.6500	0.6100	0.6100	+1.667%	8	372	-91.803%
2024-11-20	0.6000	0.6000	0.6000	0.6000	+20.000%	5	372	-91.667%
2024-11-18	0.5000	0.5000	0.5000	0.5000	0.000%	100	367	-90.000%
2024-11-15	0.6000	0.6500	0.5000	0.5000	-16.667%	288	267	-90.000%
2024-11-14	0.6000	0.6000	0.6000	0.6000	-9.091%	1	123	-91.667%
2024-11-13	0.9000	0.9000	0.6600	0.6600	-34.000%	140	122	-92.424%
2024-11-06	1.0000	1.0000	1.0000	1.0000	0.000%	1	62	-95.000%
2024-11-01	1.0000	1.0000	1.0000	1.0000	+33.333%	80	62	-95.000%
2024-10-31	0.6500	0.7500	0.6500	0.7500	+25.000%	4	22	-93.333%
2024-10-29	0.6000	0.6000	0.6000	0.6000	-7.692%	3	21	-91.667%
2024-10-16	0.6500	0.6500	0.6500	0.6500	-21.687%	1	18	-92.308%
2024-10-15	0.8300	0.8300	0.8300	0.8300	+16.901%	10	17	-93.976%
2024-09-30	0.7100	0.7100	0.7100	0.7100	0.000%	7	7	-92.958%