Dark

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

Inactive

Jul 2, 2026

0.1500-11.765%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.1500	0.1500	0.1500	0.1500	-11.765%	1	1,425	0.000%
2026-06-25	0.1700	0.1700	0.1700	0.1700	-46.875%	300	1,425	-11.765%
2026-06-15	0.3200	0.3200	0.3200	0.3200	+88.235%	1	1,445	-53.125%
2026-06-05	0.1700	0.1700	0.1700	0.1700	+13.333%	1	1,445	-11.765%
2026-06-04	0.3500	0.3500	0.1500	0.1500	-50.000%	20	1,444	0.000%
2026-06-03	0.3000	0.3000	0.3000	0.3000	+50.000%	12	1,457	-50.000%
2026-06-02	0.2500	0.3000	0.2000	0.2000	-20.000%	4	1,449	-25.000%
2026-05-19	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,448	-40.000%
2026-05-15	0.2500	0.2500	0.2500	0.2500	+25.000%	2	1,447	-40.000%
2026-05-13	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,445	-25.000%
2026-05-12	0.2000	0.2000	0.2000	0.2000	+25.000%	300	1,144	-25.000%
2026-05-07	0.1500	0.1600	0.1500	0.1600	-15.789%	3	1,144	-6.250%
2026-05-01	0.3500	0.3500	0.1900	0.1900	-5.000%	4	1,141	-21.053%
2026-04-30	0.3000	0.3000	0.2000	0.2000	0.000%	24	1,141	-25.000%
2026-04-29	0.3000	0.3000	0.2000	0.2000	0.000%	2	1,141	-25.000%
2026-04-28	0.4000	0.4000	0.2000	0.2000	-33.333%	24	1,142	-25.000%
2026-04-27	0.3000	0.3000	0.3000	0.3000	+50.000%	1	1,150	-50.000%
2026-04-24	0.3000	0.3500	0.1800	0.2000	-33.333%	73	1,150	-25.000%
2026-04-23	0.3500	0.3500	0.2000	0.3000	0.000%	26	1,209	-50.000%
2026-04-22	0.3500	0.3500	0.1500	0.3000	+20.000%	27	1,194	-50.000%
2026-04-21	0.3000	0.3000	0.1500	0.2500	+38.889%	27	1,197	-40.000%
2026-04-20	0.3500	0.4000	0.1800	0.1800	+12.500%	16	1,199	-16.667%
2026-04-17	0.2000	0.2000	0.1500	0.1600	-36.000%	35	1,193	-6.250%
2026-04-16	0.2000	0.2500	0.2000	0.2500	-16.667%	16	1,217	-40.000%
2026-04-15	0.3500	0.3500	0.1500	0.3000	-25.000%	54	1,208	-50.000%
2026-04-14	0.3500	0.4000	0.2000	0.4000	+73.913%	138	1,230	-62.500%
2026-04-13	0.3500	0.3500	0.2300	0.2300	+15.000%	123	1,295	-34.783%
2026-04-10	0.3000	0.4000	0.1500	0.2000	0.000%	232	1,341	-25.000%
2026-04-09	0.1500	0.2500	0.1500	0.2000	-33.333%	42	1,181	-25.000%
2026-04-08	0.3500	0.4000	0.1500	0.3000	-14.286%	267	1,200	-50.000%
2026-04-07	0.3000	0.4000	0.1500	0.3500	+40.000%	217	1,097	-57.143%
2026-04-06	0.3000	0.3500	0.1500	0.2500	-16.667%	59	1,104	-40.000%
2026-04-02	0.3000	0.3000	0.3000	0.3000	+20.000%	2	1,132	-50.000%
2026-04-01	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,132	-40.000%
2026-03-25	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,130	-40.000%
2026-03-20	0.2300	0.2300	0.2300	0.2300	-8.000%	1	1,130	-34.783%
2026-03-18	0.2500	0.2700	0.2500	0.2500	0.000%	47	1,129	-40.000%
2026-03-13	0.2500	0.2500	0.2500	0.2500	-3.846%	1	1,088	-40.000%
2026-03-11	0.2500	0.3000	0.2500	0.2600	+4.000%	8	1,087	-42.308%
2026-03-10	0.2500	0.3000	0.2500	0.2500	0.000%	6	1,081	-40.000%
2026-03-06	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,099	-40.000%
2026-03-05	0.2500	0.2500	0.2500	0.2500	+25.000%	13	1,097	-40.000%
2026-03-04	0.4500	0.4500	0.2000	0.2000	-42.857%	97	1,086	-25.000%
2026-03-03	0.3500	0.3500	0.2500	0.3500	+40.000%	14	1,126	-57.143%
2026-03-02	0.2000	0.2500	0.1500	0.2500	+25.000%	7	1,120	-40.000%
2026-02-27	0.4000	0.4000	0.2000	0.2000	-33.333%	60	1,121	-25.000%
2026-02-26	0.4000	0.4500	0.2000	0.3000	0.000%	109	1,095	-50.000%
2026-02-25	0.4500	0.4500	0.1500	0.3000	+20.000%	154	1,119	-50.000%
2026-02-24	0.3500	0.3500	0.2500	0.2500	+25.000%	6	1,119	-40.000%
2026-02-23	0.3500	0.3500	0.1500	0.2000	-50.000%	22	1,113	-25.000%
2026-02-20	0.3000	0.4000	0.3000	0.4000	+60.000%	18	1,107	-62.500%
2026-02-19	0.4000	0.4000	0.2500	0.2500	+25.000%	26	1,095	-40.000%
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	-44.444%
2026-02-13	0.1500	0.2500	0.1500	0.2500	0.000%	92	1,090	-40.000%
2026-02-12	0.1500	0.2700	0.1500	0.2500	0.000%	88	1,090	-40.000%
2026-02-11	0.1500	0.2500	0.1500	0.2500	+25.000%	110	1,075	-40.000%
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	-40.000%
2026-02-06	0.1500	0.1500	0.1500	0.1500	-40.000%	24	1,019	0.000%
2026-02-05	0.2500	0.2500	0.2500	0.2500	0.000%	4	1,039	-40.000%
2026-02-04	0.1500	0.2500	0.1500	0.2500	+25.000%	33	1,035	-40.000%
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	-40.000%
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	0.000%
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	0.000%
2026-01-26	0.3000	0.3000	0.1500	0.1500	-40.000%	38	657	0.000%
2026-01-23	0.1800	0.2500	0.1800	0.2500	+38.889%	4	684	-40.000%
2026-01-22	0.2500	0.2500	0.1800	0.1800	+20.000%	36	683	-16.667%
2026-01-21	0.2000	0.2000	0.1500	0.1500	0.000%	49	674	0.000%
2026-01-16	0.1800	0.1800	0.1500	0.1500	-25.000%	2	654	0.000%
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	-40.000%
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	-31.818%
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	-50.000%
2025-12-18	0.2400	0.2400	0.2400	0.2400	-20.000%	3	636	-37.500%
2025-12-15	0.2500	0.3000	0.2500	0.3000	0.000%	11	639	-50.000%
2025-12-12	0.3000	0.3000	0.3000	0.3000	+36.364%	3	638	-50.000%
2025-12-10	0.2200	0.2200	0.2200	0.2200	+10.000%	1	638	-31.818%
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	-50.000%
2025-10-31	0.2300	0.3300	0.2300	0.3300	+10.000%	2	630	-54.545%
2025-10-20	0.2100	0.3200	0.2100	0.3000	-9.091%	12	630	-50.000%
2025-10-15	0.3300	0.3300	0.3300	0.3300	+10.000%	8	637	-54.545%
2025-10-09	0.3000	0.3000	0.3000	0.3000	0.000%	1	637	-50.000%
2025-10-06	0.3000	0.3000	0.3000	0.3000	0.000%	1	637	-50.000%
2025-10-03	0.3000	0.3000	0.3000	0.3000	-14.286%	33	637	-50.000%
2025-10-02	0.3500	0.3500	0.3500	0.3500	+6.061%	10	608	-57.143%
2025-10-01	0.3500	0.3500	0.3200	0.3300	-8.333%	6	618	-54.545%
2025-09-22	0.4300	0.4300	0.3600	0.3600	-16.279%	3	616	-58.333%
2025-09-19	0.4300	0.4300	0.4300	0.4300	0.000%	2	615	-65.116%
2025-09-18	0.4300	0.4300	0.4300	0.4300	+2.381%	2	613	-65.116%
2025-09-17	0.4000	0.4200	0.4000	0.4200	+5.000%	3	611	-64.286%
2025-09-12	0.4000	0.4000	0.4000	0.4000	0.000%	8	608	-62.500%
2025-09-08	0.4500	0.4500	0.4000	0.4000	0.000%	10	600	-62.500%
2025-09-02	0.4000	0.4000	0.4000	0.4000	0.000%	5	600	-62.500%
2025-08-29	0.4000	0.4000	0.4000	0.4000	+14.286%	10	590	-62.500%
2025-08-28	0.3500	0.3500	0.3500	0.3500	0.000%	1	590	-57.143%
2025-08-27	0.3500	0.3500	0.3500	0.3500	-12.500%	5	590	-57.143%
2025-08-25	0.3500	0.4000	0.3500	0.4000	+14.286%	11	590	-62.500%
2025-08-22	0.3500	0.3500	0.3500	0.3500	-10.256%	2	584	-57.143%
2025-08-21	0.3900	0.3900	0.3900	0.3900	-13.333%	10	583	-61.538%
2025-08-20	0.4500	0.4500	0.4500	0.4500	+12.500%	3	593	-66.667%
2025-08-19	0.4000	0.4000	0.4000	0.4000	-11.111%	10	592	-62.500%
2025-08-11	0.4500	0.4500	0.4500	0.4500	+21.622%	5	592	-66.667%
2025-08-08	0.3600	0.3700	0.3600	0.3700	-7.500%	20	587	-59.459%
2025-08-01	0.4000	0.4000	0.4000	0.4000	+8.108%	10	569	-62.500%
2025-07-31	0.3700	0.3700	0.3700	0.3700	+5.714%	10	569	-59.459%
2025-07-23	0.3500	0.3500	0.3500	0.3500	-20.455%	50	569	-57.143%
2025-07-08	0.4100	0.4400	0.4100	0.4400	+10.000%	10	519	-65.909%
2025-07-03	0.4000	0.4000	0.4000	0.4000	-4.762%	3	524	-62.500%
2025-07-02	0.4200	0.4200	0.4200	0.4200	-8.696%	1	524	-64.286%
2025-07-01	0.4600	0.4600	0.4600	0.4600	+2.222%	10	525	-67.391%
2025-06-27	0.4500	0.4500	0.4500	0.4500	-4.255%	5	515	-66.667%
2025-06-20	0.4600	0.4700	0.4600	0.4700	+11.905%	800	515	-68.085%
2025-06-16	0.4200	0.4200	0.4200	0.4200	-4.545%	5	115	-64.286%
2025-06-13	0.4400	0.4400	0.4400	0.4400	-4.348%	14	120	-65.909%
2025-06-12	0.4600	0.4600	0.4600	0.4600	-9.804%	5	113	-67.391%
2025-06-10	0.5100	0.5100	0.5100	0.5100	+15.909%	10	113	-70.588%
2025-06-09	0.4500	0.4500	0.4400	0.4400	-20.000%	20	103	-65.909%
2025-06-06	0.5500	0.5500	0.5500	0.5500	0.000%	2	83	-72.727%
2025-06-04	0.5500	0.5500	0.5500	0.5500	+22.222%	10	83	-72.727%
2025-06-02	0.4500	0.4500	0.4500	0.4500	+4.651%	7	83	-66.667%
2025-05-30	0.4900	0.4900	0.4300	0.4300	-14.000%	20	76	-65.116%
2025-05-29	0.5000	0.5000	0.5000	0.5000	-9.091%	10	76	-70.000%
2025-05-23	0.5200	0.5500	0.5200	0.5500	0.000%	20	70	-72.727%
2025-05-21	0.5500	0.5500	0.5500	0.5500	+5.769%	10	70	-72.727%
2025-05-16	0.5200	0.5200	0.5200	0.5200	+4.000%	46	60	-71.154%
2025-05-15	0.5500	0.5500	0.5000	0.5000	0.000%	10	37	-70.000%
2025-05-14	0.5000	0.5000	0.5000	0.5000	-1.961%	10	47	-70.000%
2025-05-01	0.5100	0.5100	0.5100	0.5100	-7.273%	5	47	-70.588%
2025-04-30	0.5500	0.5500	0.5500	0.5500	+7.843%	15	50	-72.727%
2025-04-28	0.5100	0.5100	0.5100	0.5100	+13.333%	10	55	-70.588%
2025-04-25	0.4000	0.4500	0.4000	0.4500	-4.255%	40	48	-66.667%
2025-04-11	0.4700	0.4700	0.4700	0.4700	+6.818%	14	33	-68.085%
2025-04-09	0.4400	0.4400	0.4400	0.4400	-2.222%	3	37	-65.909%
2025-03-31	0.4500	0.4500	0.4500	0.4500	0.000%	5	37	-66.667%
2025-03-28	0.4500	0.4500	0.4500	0.4500	+9.756%	10	39	-66.667%
2025-03-24	0.4100	0.4100	0.4100	0.4100	-6.818%	10	37	-63.415%
2025-03-07	0.4400	0.4400	0.4400	0.4400	-26.667%	40	31	-65.909%
2025-02-20	0.6000	0.6000	0.6000	0.6000	+50.000%	5	11	-75.000%
2025-02-11	0.4000	0.4000	0.4000	0.4000	-11.111%	5	11	-62.500%
2025-01-02	0.4500	0.4500	0.4500	0.4500	+18.421%	4	6	-66.667%
2024-12-20	0.2300	0.3800	0.2300	0.3800	-9.524%	4	10	-60.526%
2024-12-19	0.4200	0.4200	0.4200	0.4200	0.000%	1	8	-64.286%
2024-12-13	0.4200	0.4200	0.4200	0.4200	+27.273%	6	8	-64.286%
2024-12-10	0.3300	0.3300	0.3300	0.3300	+10.000%	5	8	-54.545%
2024-09-24	0.3000	0.3000	0.3000	0.3000	0.000%	3	3	-50.000%