Dark

PACB20270115P1
PACB Jan 15 2027 1.00 Put (PACB270115P00001000)
option OPRA

EOD

Feb 19, 2026

0.2500+25.000%(+0.0500)26

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-19	0.4000	0.4000	0.2500	0.2500	+25.000%	26	1,095	0.000%
2026-02-18	0.3500	0.4000	0.1500	0.2000	-25.926%	51	1,070	+25.000%
2026-02-17	0.2500	0.3500	0.2500	0.2700	+8.000%	7	1,104	-7.407%
2026-02-13	0.1500	0.2500	0.1500	0.2500	0.000%	92	1,090	0.000%
2026-02-12	0.1500	0.2700	0.1500	0.2500	0.000%	88	1,090	0.000%
2026-02-11	0.1500	0.2500	0.1500	0.2500	+25.000%	110	1,075	0.000%
2026-02-10	0.2000	0.2000	0.2000	0.2000	-20.000%	11	1,047	+25.000%
2026-02-09	0.2500	0.2500	0.2500	0.2500	+66.667%	43	1,050	0.000%
2026-02-06	0.1500	0.1500	0.1500	0.1500	-40.000%	24	1,019	+66.667%
2026-02-05	0.2500	0.2500	0.2500	0.2500	0.000%	4	1,039	0.000%
2026-02-04	0.1500	0.2500	0.1500	0.2500	+25.000%	33	1,035	0.000%
2026-02-03	0.2000	0.2700	0.1500	0.2000	-20.000%	413	1,020	+25.000%
2026-02-02	0.1500	0.2700	0.1500	0.2500	+25.000%	703	1,109	0.000%
2026-01-30	0.1500	0.2000	0.1500	0.2000	+33.333%	22	678	+25.000%
2026-01-29	0.1500	0.2000	0.1500	0.1500	-25.000%	24	672	+66.667%
2026-01-28	0.2000	0.2000	0.1500	0.2000	+33.333%	18	672	+25.000%
2026-01-27	0.2500	0.2500	0.1500	0.1500	0.000%	26	663	+66.667%
2026-01-26	0.3000	0.3000	0.1500	0.1500	-40.000%	38	657	+66.667%
2026-01-23	0.1800	0.2500	0.1800	0.2500	+38.889%	4	684	0.000%
2026-01-22	0.2500	0.2500	0.1800	0.1800	+20.000%	36	683	+38.889%
2026-01-21	0.2000	0.2000	0.1500	0.1500	0.000%	49	674	+66.667%
2026-01-16	0.1800	0.1800	0.1500	0.1500	-25.000%	2	654	+66.667%
2026-01-14	0.2000	0.2000	0.2000	0.2000	0.000%	1	654	+25.000%
2026-01-13	0.2500	0.2500	0.1500	0.2000	-20.000%	5	653	+25.000%
2026-01-09	0.2200	0.2500	0.2200	0.2500	+25.000%	4	649	0.000%
2026-01-08	0.2500	0.2500	0.2000	0.2000	-9.091%	3	646	+25.000%
2026-01-07	0.2000	0.2200	0.2000	0.2200	+10.000%	6	645	+13.636%
2026-01-05	0.2000	0.2000	0.2000	0.2000	-33.333%	3	640	+25.000%
2025-12-19	0.3000	0.3000	0.3000	0.3000	+25.000%	1	637	-16.667%
2025-12-18	0.2400	0.2400	0.2400	0.2400	-20.000%	3	636	+4.167%
2025-12-15	0.2500	0.3000	0.2500	0.3000	0.000%	11	639	-16.667%
2025-12-12	0.3000	0.3000	0.3000	0.3000	+36.364%	3	638	-16.667%
2025-12-10	0.2200	0.2200	0.2200	0.2200	+10.000%	1	638	+13.636%
2025-12-04	0.2000	0.2000	0.2000	0.2000	-33.333%	10	638	+25.000%
2025-11-19	0.3000	0.3000	0.3000	0.3000	-9.091%	2	630	-16.667%
2025-10-31	0.2300	0.3300	0.2300	0.3300	+10.000%	2	630	-24.242%
2025-10-20	0.2100	0.3200	0.2100	0.3000	-9.091%	12	630	-16.667%
2025-10-15	0.3300	0.3300	0.3300	0.3300	+10.000%	8	637	-24.242%
2025-10-09	0.3000	0.3000	0.3000	0.3000	0.000%	1	637	-16.667%
2025-10-06	0.3000	0.3000	0.3000	0.3000	0.000%	1	637	-16.667%
2025-10-03	0.3000	0.3000	0.3000	0.3000	-14.286%	33	637	-16.667%
2025-10-02	0.3500	0.3500	0.3500	0.3500	+6.061%	10	608	-28.571%
2025-10-01	0.3500	0.3500	0.3200	0.3300	-8.333%	6	618	-24.242%
2025-09-22	0.4300	0.4300	0.3600	0.3600	-16.279%	3	616	-30.556%
2025-09-19	0.4300	0.4300	0.4300	0.4300	0.000%	2	615	-41.860%
2025-09-18	0.4300	0.4300	0.4300	0.4300	+2.381%	2	613	-41.860%
2025-09-17	0.4000	0.4200	0.4000	0.4200	+5.000%	3	611	-40.476%
2025-09-12	0.4000	0.4000	0.4000	0.4000	0.000%	8	608	-37.500%
2025-09-08	0.4500	0.4500	0.4000	0.4000	0.000%	10	600	-37.500%
2025-09-02	0.4000	0.4000	0.4000	0.4000	0.000%	5	600	-37.500%
2025-08-29	0.4000	0.4000	0.4000	0.4000	+14.286%	10	590	-37.500%
2025-08-28	0.3500	0.3500	0.3500	0.3500	0.000%	1	590	-28.571%
2025-08-27	0.3500	0.3500	0.3500	0.3500	-12.500%	5	590	-28.571%
2025-08-25	0.3500	0.4000	0.3500	0.4000	+14.286%	11	590	-37.500%
2025-08-22	0.3500	0.3500	0.3500	0.3500	-10.256%	2	584	-28.571%
2025-08-21	0.3900	0.3900	0.3900	0.3900	-13.333%	10	583	-35.897%
2025-08-20	0.4500	0.4500	0.4500	0.4500	+12.500%	3	593	-44.444%
2025-08-19	0.4000	0.4000	0.4000	0.4000	-11.111%	10	592	-37.500%
2025-08-11	0.4500	0.4500	0.4500	0.4500	+21.622%	5	592	-44.444%
2025-08-08	0.3600	0.3700	0.3600	0.3700	-7.500%	20	587	-32.432%
2025-08-01	0.4000	0.4000	0.4000	0.4000	+8.108%	10	569	-37.500%
2025-07-31	0.3700	0.3700	0.3700	0.3700	+5.714%	10	569	-32.432%
2025-07-23	0.3500	0.3500	0.3500	0.3500	-20.455%	50	569	-28.571%
2025-07-08	0.4100	0.4400	0.4100	0.4400	+10.000%	10	519	-43.182%
2025-07-03	0.4000	0.4000	0.4000	0.4000	-4.762%	3	524	-37.500%
2025-07-02	0.4200	0.4200	0.4200	0.4200	-8.696%	1	524	-40.476%
2025-07-01	0.4600	0.4600	0.4600	0.4600	+2.222%	10	525	-45.652%
2025-06-27	0.4500	0.4500	0.4500	0.4500	-4.255%	5	515	-44.444%
2025-06-20	0.4600	0.4700	0.4600	0.4700	+11.905%	800	515	-46.809%
2025-06-16	0.4200	0.4200	0.4200	0.4200	-4.545%	5	115	-40.476%
2025-06-13	0.4400	0.4400	0.4400	0.4400	-4.348%	14	120	-43.182%
2025-06-12	0.4600	0.4600	0.4600	0.4600	-9.804%	5	113	-45.652%
2025-06-10	0.5100	0.5100	0.5100	0.5100	+15.909%	10	113	-50.980%
2025-06-09	0.4500	0.4500	0.4400	0.4400	-20.000%	20	103	-43.182%
2025-06-06	0.5500	0.5500	0.5500	0.5500	0.000%	2	83	-54.545%
2025-06-04	0.5500	0.5500	0.5500	0.5500	+22.222%	10	83	-54.545%
2025-06-02	0.4500	0.4500	0.4500	0.4500	+4.651%	7	83	-44.444%
2025-05-30	0.4900	0.4900	0.4300	0.4300	-14.000%	20	76	-41.860%
2025-05-29	0.5000	0.5000	0.5000	0.5000	-9.091%	10	76	-50.000%
2025-05-23	0.5200	0.5500	0.5200	0.5500	0.000%	20	70	-54.545%
2025-05-21	0.5500	0.5500	0.5500	0.5500	+5.769%	10	70	-54.545%
2025-05-16	0.5200	0.5200	0.5200	0.5200	+4.000%	46	60	-51.923%
2025-05-15	0.5500	0.5500	0.5000	0.5000	0.000%	10	37	-50.000%
2025-05-14	0.5000	0.5000	0.5000	0.5000	-1.961%	10	47	-50.000%
2025-05-01	0.5100	0.5100	0.5100	0.5100	-7.273%	5	47	-50.980%
2025-04-30	0.5500	0.5500	0.5500	0.5500	+7.843%	15	50	-54.545%
2025-04-28	0.5100	0.5100	0.5100	0.5100	+13.333%	10	55	-50.980%
2025-04-25	0.4000	0.4500	0.4000	0.4500	-4.255%	40	48	-44.444%
2025-04-11	0.4700	0.4700	0.4700	0.4700	+6.818%	14	33	-46.809%
2025-04-09	0.4400	0.4400	0.4400	0.4400	-2.222%	3	37	-43.182%
2025-03-31	0.4500	0.4500	0.4500	0.4500	0.000%	5	37	-44.444%
2025-03-28	0.4500	0.4500	0.4500	0.4500	+9.756%	10	39	-44.444%
2025-03-24	0.4100	0.4100	0.4100	0.4100	-6.818%	10	37	-39.024%
2025-03-07	0.4400	0.4400	0.4400	0.4400	-26.667%	40	31	-43.182%
2025-02-20	0.6000	0.6000	0.6000	0.6000	+50.000%	5	11	-58.333%
2025-02-11	0.4000	0.4000	0.4000	0.4000	-11.111%	5	11	-37.500%
2025-01-02	0.4500	0.4500	0.4500	0.4500	+18.421%	4	6	-44.444%
2024-12-20	0.2300	0.3800	0.2300	0.3800	-9.524%	4	10	-34.211%
2024-12-19	0.4200	0.4200	0.4200	0.4200	0.000%	1	8	-40.476%
2024-12-13	0.4200	0.4200	0.4200	0.4200	+27.273%	6	8	-40.476%
2024-12-10	0.3300	0.3300	0.3300	0.3300	+10.000%	5	8	-24.242%
2024-09-24	0.3000	0.3000	0.3000	0.3000	0.000%	3	3	-16.667%