Dark

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

EOD

Sep 28, 2026

0.0500-16.667%(-0.0100)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0900	0.0900	0.0500	0.0500	-16.667%	31	1,520	0.000%
2026-09-25	0.1000	0.1000	0.0600	0.0600	-40.000%	20	1,540	-16.667%
2026-09-24	0.0800	0.1200	0.0800	0.1000	-23.077%	22	1,542	-50.000%
2026-09-18	0.1200	0.1300	0.1200	0.1300	0.000%	3	1,522	-61.538%
2026-09-17	0.1300	0.1300	0.1300	0.1300	+30.000%	3	1,521	-61.538%
2026-09-14	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,523	-50.000%
2026-09-11	0.1000	0.1000	0.1000	0.1000	-9.091%	1	1,523	-50.000%
2026-09-10	0.1000	0.1500	0.1000	0.1100	-8.333%	3	1,523	-54.545%
2026-09-04	0.1200	0.1200	0.1200	0.1200	-20.000%	1	1,521	-58.333%
2026-08-25	0.1500	0.1500	0.1300	0.1500	+50.000%	26	1,521	-66.667%
2026-08-24	0.1000	0.1000	0.1000	0.1000	-16.667%	80	1,501	-50.000%
2026-08-21	0.1200	0.1200	0.1200	0.1200	-20.000%	1	1,421	-58.333%
2026-08-17	0.1200	0.1500	0.1200	0.1500	0.000%	14	1,421	-66.667%
2026-07-27	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,425	-66.667%
2026-07-02	0.1500	0.1500	0.1500	0.1500	-11.765%	1	1,425	-66.667%
2026-06-25	0.1700	0.1700	0.1700	0.1700	-46.875%	300	1,425	-70.588%
2026-06-15	0.3200	0.3200	0.3200	0.3200	+88.235%	1	1,445	-84.375%
2026-06-05	0.1700	0.1700	0.1700	0.1700	+13.333%	1	1,445	-70.588%
2026-06-04	0.3500	0.3500	0.1500	0.1500	-50.000%	20	1,444	-66.667%
2026-06-03	0.3000	0.3000	0.3000	0.3000	+50.000%	12	1,457	-83.333%
2026-06-02	0.2500	0.3000	0.2000	0.2000	-20.000%	4	1,449	-75.000%
2026-05-19	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,448	-80.000%
2026-05-15	0.2500	0.2500	0.2500	0.2500	+25.000%	2	1,447	-80.000%
2026-05-13	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,445	-75.000%
2026-05-12	0.2000	0.2000	0.2000	0.2000	+25.000%	300	1,144	-75.000%
2026-05-07	0.1500	0.1600	0.1500	0.1600	-15.789%	3	1,144	-68.750%
2026-05-01	0.3500	0.3500	0.1900	0.1900	-5.000%	4	1,141	-73.684%
2026-04-30	0.3000	0.3000	0.2000	0.2000	0.000%	24	1,141	-75.000%
2026-04-29	0.3000	0.3000	0.2000	0.2000	0.000%	2	1,141	-75.000%
2026-04-28	0.4000	0.4000	0.2000	0.2000	-33.333%	24	1,142	-75.000%
2026-04-27	0.3000	0.3000	0.3000	0.3000	+50.000%	1	1,150	-83.333%
2026-04-24	0.3000	0.3500	0.1800	0.2000	-33.333%	73	1,150	-75.000%
2026-04-23	0.3500	0.3500	0.2000	0.3000	0.000%	26	1,209	-83.333%
2026-04-22	0.3500	0.3500	0.1500	0.3000	+20.000%	27	1,194	-83.333%
2026-04-21	0.3000	0.3000	0.1500	0.2500	+38.889%	27	1,197	-80.000%
2026-04-20	0.3500	0.4000	0.1800	0.1800	+12.500%	16	1,199	-72.222%
2026-04-17	0.2000	0.2000	0.1500	0.1600	-36.000%	35	1,193	-68.750%
2026-04-16	0.2000	0.2500	0.2000	0.2500	-16.667%	16	1,217	-80.000%
2026-04-15	0.3500	0.3500	0.1500	0.3000	-25.000%	54	1,208	-83.333%
2026-04-14	0.3500	0.4000	0.2000	0.4000	+73.913%	138	1,230	-87.500%
2026-04-13	0.3500	0.3500	0.2300	0.2300	+15.000%	123	1,295	-78.261%
2026-04-10	0.3000	0.4000	0.1500	0.2000	0.000%	232	1,341	-75.000%
2026-04-09	0.1500	0.2500	0.1500	0.2000	-33.333%	42	1,181	-75.000%
2026-04-08	0.3500	0.4000	0.1500	0.3000	-14.286%	267	1,200	-83.333%
2026-04-07	0.3000	0.4000	0.1500	0.3500	+40.000%	217	1,097	-85.714%
2026-04-06	0.3000	0.3500	0.1500	0.2500	-16.667%	59	1,104	-80.000%
2026-04-02	0.3000	0.3000	0.3000	0.3000	+20.000%	2	1,132	-83.333%
2026-04-01	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,132	-80.000%
2026-03-25	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,130	-80.000%
2026-03-20	0.2300	0.2300	0.2300	0.2300	-8.000%	1	1,130	-78.261%
2026-03-18	0.2500	0.2700	0.2500	0.2500	0.000%	47	1,129	-80.000%
2026-03-13	0.2500	0.2500	0.2500	0.2500	-3.846%	1	1,088	-80.000%
2026-03-11	0.2500	0.3000	0.2500	0.2600	+4.000%	8	1,087	-80.769%
2026-03-10	0.2500	0.3000	0.2500	0.2500	0.000%	6	1,081	-80.000%
2026-03-06	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,099	-80.000%
2026-03-05	0.2500	0.2500	0.2500	0.2500	+25.000%	13	1,097	-80.000%
2026-03-04	0.4500	0.4500	0.2000	0.2000	-42.857%	97	1,086	-75.000%
2026-03-03	0.3500	0.3500	0.2500	0.3500	+40.000%	14	1,126	-85.714%
2026-03-02	0.2000	0.2500	0.1500	0.2500	+25.000%	7	1,120	-80.000%
2026-02-27	0.4000	0.4000	0.2000	0.2000	-33.333%	60	1,121	-75.000%
2026-02-26	0.4000	0.4500	0.2000	0.3000	0.000%	109	1,095	-83.333%
2026-02-25	0.4500	0.4500	0.1500	0.3000	+20.000%	154	1,119	-83.333%
2026-02-24	0.3500	0.3500	0.2500	0.2500	+25.000%	6	1,119	-80.000%
2026-02-23	0.3500	0.3500	0.1500	0.2000	-50.000%	22	1,113	-75.000%
2026-02-20	0.3000	0.4000	0.3000	0.4000	+60.000%	18	1,107	-87.500%
2026-02-19	0.4000	0.4000	0.2500	0.2500	+25.000%	26	1,095	-80.000%
2026-02-18	0.3500	0.4000	0.1500	0.2000	-25.926%	51	1,070	-75.000%
2026-02-17	0.2500	0.3500	0.2500	0.2700	+8.000%	7	1,104	-81.481%
2026-02-13	0.1500	0.2500	0.1500	0.2500	0.000%	92	1,090	-80.000%
2026-02-12	0.1500	0.2700	0.1500	0.2500	0.000%	88	1,090	-80.000%
2026-02-11	0.1500	0.2500	0.1500	0.2500	+25.000%	110	1,075	-80.000%
2026-02-10	0.2000	0.2000	0.2000	0.2000	-20.000%	11	1,047	-75.000%
2026-02-09	0.2500	0.2500	0.2500	0.2500	+66.667%	43	1,050	-80.000%
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	-80.000%
2026-02-04	0.1500	0.2500	0.1500	0.2500	+25.000%	33	1,035	-80.000%
2026-02-03	0.2000	0.2700	0.1500	0.2000	-20.000%	413	1,020	-75.000%
2026-02-02	0.1500	0.2700	0.1500	0.2500	+25.000%	703	1,109	-80.000%
2026-01-30	0.1500	0.2000	0.1500	0.2000	+33.333%	22	678	-75.000%
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	-75.000%
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	-80.000%
2026-01-22	0.2500	0.2500	0.1800	0.1800	+20.000%	36	683	-72.222%
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	-75.000%
2026-01-13	0.2500	0.2500	0.1500	0.2000	-20.000%	5	653	-75.000%
2026-01-09	0.2200	0.2500	0.2200	0.2500	+25.000%	4	649	-80.000%
2026-01-08	0.2500	0.2500	0.2000	0.2000	-9.091%	3	646	-75.000%
2026-01-07	0.2000	0.2200	0.2000	0.2200	+10.000%	6	645	-77.273%
2026-01-05	0.2000	0.2000	0.2000	0.2000	-33.333%	3	640	-75.000%
2025-12-19	0.3000	0.3000	0.3000	0.3000	+25.000%	1	637	-83.333%
2025-12-18	0.2400	0.2400	0.2400	0.2400	-20.000%	3	636	-79.167%
2025-12-15	0.2500	0.3000	0.2500	0.3000	0.000%	11	639	-83.333%
2025-12-12	0.3000	0.3000	0.3000	0.3000	+36.364%	3	638	-83.333%
2025-12-10	0.2200	0.2200	0.2200	0.2200	+10.000%	1	638	-77.273%
2025-12-04	0.2000	0.2000	0.2000	0.2000	-33.333%	10	638	-75.000%
2025-11-19	0.3000	0.3000	0.3000	0.3000	-9.091%	2	630	-83.333%
2025-10-31	0.2300	0.3300	0.2300	0.3300	+10.000%	2	630	-84.848%
2025-10-20	0.2100	0.3200	0.2100	0.3000	-9.091%	12	630	-83.333%
2025-10-15	0.3300	0.3300	0.3300	0.3300	+10.000%	8	637	-84.848%
2025-10-09	0.3000	0.3000	0.3000	0.3000	0.000%	1	637	-83.333%
2025-10-06	0.3000	0.3000	0.3000	0.3000	0.000%	1	637	-83.333%
2025-10-03	0.3000	0.3000	0.3000	0.3000	-14.286%	33	637	-83.333%
2025-10-02	0.3500	0.3500	0.3500	0.3500	+6.061%	10	608	-85.714%
2025-10-01	0.3500	0.3500	0.3200	0.3300	-8.333%	6	618	-84.848%
2025-09-22	0.4300	0.4300	0.3600	0.3600	-16.279%	3	616	-86.111%
2025-09-19	0.4300	0.4300	0.4300	0.4300	0.000%	2	615	-88.372%
2025-09-18	0.4300	0.4300	0.4300	0.4300	+2.381%	2	613	-88.372%
2025-09-17	0.4000	0.4200	0.4000	0.4200	+5.000%	3	611	-88.095%
2025-09-12	0.4000	0.4000	0.4000	0.4000	0.000%	8	608	-87.500%
2025-09-08	0.4500	0.4500	0.4000	0.4000	0.000%	10	600	-87.500%
2025-09-02	0.4000	0.4000	0.4000	0.4000	0.000%	5	600	-87.500%
2025-08-29	0.4000	0.4000	0.4000	0.4000	+14.286%	10	590	-87.500%
2025-08-28	0.3500	0.3500	0.3500	0.3500	0.000%	1	590	-85.714%
2025-08-27	0.3500	0.3500	0.3500	0.3500	-12.500%	5	590	-85.714%
2025-08-25	0.3500	0.4000	0.3500	0.4000	+14.286%	11	590	-87.500%
2025-08-22	0.3500	0.3500	0.3500	0.3500	-10.256%	2	584	-85.714%
2025-08-21	0.3900	0.3900	0.3900	0.3900	-13.333%	10	583	-87.179%
2025-08-20	0.4500	0.4500	0.4500	0.4500	+12.500%	3	593	-88.889%
2025-08-19	0.4000	0.4000	0.4000	0.4000	-11.111%	10	592	-87.500%
2025-08-11	0.4500	0.4500	0.4500	0.4500	+21.622%	5	592	-88.889%
2025-08-08	0.3600	0.3700	0.3600	0.3700	-7.500%	20	587	-86.486%
2025-08-01	0.4000	0.4000	0.4000	0.4000	+8.108%	10	569	-87.500%
2025-07-31	0.3700	0.3700	0.3700	0.3700	+5.714%	10	569	-86.486%
2025-07-23	0.3500	0.3500	0.3500	0.3500	-20.455%	50	569	-85.714%
2025-07-08	0.4100	0.4400	0.4100	0.4400	+10.000%	10	519	-88.636%
2025-07-03	0.4000	0.4000	0.4000	0.4000	-4.762%	3	524	-87.500%
2025-07-02	0.4200	0.4200	0.4200	0.4200	-8.696%	1	524	-88.095%
2025-07-01	0.4600	0.4600	0.4600	0.4600	+2.222%	10	525	-89.130%
2025-06-27	0.4500	0.4500	0.4500	0.4500	-4.255%	5	515	-88.889%
2025-06-20	0.4600	0.4700	0.4600	0.4700	+11.905%	800	515	-89.362%
2025-06-16	0.4200	0.4200	0.4200	0.4200	-4.545%	5	115	-88.095%
2025-06-13	0.4400	0.4400	0.4400	0.4400	-4.348%	14	120	-88.636%
2025-06-12	0.4600	0.4600	0.4600	0.4600	-9.804%	5	113	-89.130%
2025-06-10	0.5100	0.5100	0.5100	0.5100	+15.909%	10	113	-90.196%
2025-06-09	0.4500	0.4500	0.4400	0.4400	-20.000%	20	103	-88.636%
2025-06-06	0.5500	0.5500	0.5500	0.5500	0.000%	2	83	-90.909%
2025-06-04	0.5500	0.5500	0.5500	0.5500	+22.222%	10	83	-90.909%
2025-06-02	0.4500	0.4500	0.4500	0.4500	+4.651%	7	83	-88.889%
2025-05-30	0.4900	0.4900	0.4300	0.4300	-14.000%	20	76	-88.372%
2025-05-29	0.5000	0.5000	0.5000	0.5000	-9.091%	10	76	-90.000%
2025-05-23	0.5200	0.5500	0.5200	0.5500	0.000%	20	70	-90.909%
2025-05-21	0.5500	0.5500	0.5500	0.5500	+5.769%	10	70	-90.909%
2025-05-16	0.5200	0.5200	0.5200	0.5200	+4.000%	46	60	-90.385%
2025-05-15	0.5500	0.5500	0.5000	0.5000	0.000%	10	37	-90.000%
2025-05-14	0.5000	0.5000	0.5000	0.5000	-1.961%	10	47	-90.000%
2025-05-01	0.5100	0.5100	0.5100	0.5100	-7.273%	5	47	-90.196%
2025-04-30	0.5500	0.5500	0.5500	0.5500	+7.843%	15	50	-90.909%
2025-04-28	0.5100	0.5100	0.5100	0.5100	+13.333%	10	55	-90.196%
2025-04-25	0.4000	0.4500	0.4000	0.4500	-4.255%	40	48	-88.889%
2025-04-11	0.4700	0.4700	0.4700	0.4700	+6.818%	14	33	-89.362%
2025-04-09	0.4400	0.4400	0.4400	0.4400	-2.222%	3	37	-88.636%
2025-03-31	0.4500	0.4500	0.4500	0.4500	0.000%	5	37	-88.889%
2025-03-28	0.4500	0.4500	0.4500	0.4500	+9.756%	10	39	-88.889%
2025-03-24	0.4100	0.4100	0.4100	0.4100	-6.818%	10	37	-87.805%
2025-03-07	0.4400	0.4400	0.4400	0.4400	-26.667%	40	31	-88.636%
2025-02-20	0.6000	0.6000	0.6000	0.6000	+50.000%	5	11	-91.667%
2025-02-11	0.4000	0.4000	0.4000	0.4000	-11.111%	5	11	-87.500%
2025-01-02	0.4500	0.4500	0.4500	0.4500	+18.421%	4	6	-88.889%
2024-12-20	0.2300	0.3800	0.2300	0.3800	-9.524%	4	10	-86.842%
2024-12-19	0.4200	0.4200	0.4200	0.4200	0.000%	1	8	-88.095%
2024-12-13	0.4200	0.4200	0.4200	0.4200	+27.273%	6	8	-88.095%
2024-12-10	0.3300	0.3300	0.3300	0.3300	+10.000%	5	8	-84.848%
2024-09-24	0.3000	0.3000	0.3000	0.3000	0.000%	3	3	-83.333%