Dark

PACB20280121C0.5
PACB Jan 21 2028 0.50 Call (PACB280121C00000500)
option OPRA

EOD

Jul 16, 2026

1.16-3.333%(-0.04)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.2000	1.2000	1.1600	1.1600	-3.333%	45	709	0.000%
2026-07-10	1.2500	1.2500	1.2000	1.2000	-7.692%	4	752	-3.333%
2026-07-09	1.3500	1.3500	1.2900	1.3000	+4.000%	14	754	-10.769%
2026-07-07	1.2500	1.2500	1.2500	1.2500	-3.846%	8	759	-7.200%
2026-07-06	1.3700	1.3700	1.2000	1.3000	0.000%	7	751	-10.769%
2026-07-02	1.3800	1.3800	1.3000	1.3000	-7.143%	2	755	-10.769%
2026-07-01	1.4000	1.4500	1.3900	1.4000	+2.190%	23	755	-17.143%
2026-06-30	1.3000	1.3700	1.2600	1.3700	+1.481%	16	743	-15.328%
2026-06-29	1.3500	1.3500	1.3500	1.3500	+6.299%	3	737	-14.074%
2026-06-25	1.2500	1.3000	1.2500	1.2700	+15.455%	5	737	-8.661%
2026-06-24	1.1000	1.1000	1.1000	1.1000	0.000%	1	736	+5.455%
2026-06-17	1.1000	1.1000	1.1000	1.1000	+10.000%	1	728	+5.455%
2026-06-15	1.0000	1.0500	1.0000	1.0000	-6.542%	26	728	+16.000%
2026-06-09	1.0700	1.0700	1.0700	1.0700	-0.926%	30	728	+8.411%
2026-06-08	1.0800	1.0800	1.0800	1.0800	-6.087%	5	698	+7.407%
2026-06-05	1.2000	1.2000	1.1200	1.1500	-11.538%	16	693	+0.870%
2026-06-04	1.3000	1.3000	1.3000	1.3000	+4.000%	1	677	-10.769%
2026-06-03	1.2500	1.2500	1.2500	1.2500	-3.846%	1	676	-7.200%
2026-06-02	1.3000	1.3000	1.3000	1.3000	+13.043%	1	675	-10.769%
2026-05-28	1.1500	1.1500	1.1500	1.1500	+9.524%	1	676	+0.870%
2026-05-27	1.0500	1.0500	1.0500	1.0500	+11.702%	10	675	+10.476%
2026-05-22	0.9500	0.9500	0.9400	0.9400	-6.000%	42	665	+23.404%
2026-05-21	0.9500	1.0000	0.9500	1.0000	+11.111%	14	623	+16.000%
2026-05-19	0.9000	0.9000	0.8500	0.9000	+5.882%	4	623	+28.889%
2026-05-18	0.9000	0.9000	0.8500	0.8500	-5.556%	4	607	+36.471%
2026-05-15	0.9500	0.9500	0.8100	0.9000	-10.000%	19	607	+28.889%
2026-05-14	1.1200	1.1200	0.9300	1.0000	-4.762%	13	585	+16.000%
2026-05-13	1.0000	1.0700	1.0000	1.0500	0.000%	14	563	+10.476%
2026-05-11	1.0500	1.1000	1.0500	1.0500	-4.545%	12	563	+10.476%
2026-05-08	1.1000	1.1000	1.1000	1.1000	-21.429%	6	569	+5.455%
2026-05-06	1.4000	1.4000	1.4000	1.4000	+7.692%	1	563	-17.143%
2026-05-05	1.3300	1.3400	1.3000	1.3000	0.000%	4	562	-10.769%
2026-04-30	1.2000	1.3000	1.2000	1.3000	+8.333%	6	564	-10.769%
2026-04-29	1.2500	1.2500	1.2000	1.2000	-3.226%	20	558	-3.333%
2026-04-28	1.2400	1.2400	1.2400	1.2400	-6.061%	1	538	-6.452%
2026-04-27	1.3500	1.3500	1.3200	1.3200	+5.600%	5	538	-12.121%
2026-04-24	1.3900	1.3900	1.2500	1.2500	-0.794%	29	540	-7.200%
2026-04-22	1.2600	1.2600	1.2600	1.2600	-3.817%	1	519	-7.937%
2026-04-21	1.2500	1.3100	1.2400	1.3100	-9.655%	7	515	-11.450%
2026-04-17	1.5500	1.5500	1.4500	1.4500	+7.407%	12	515	-20.000%
2026-04-15	1.3600	1.3600	1.3500	1.3500	+3.846%	11	506	-14.074%
2026-04-14	1.3000	1.3000	1.3000	1.3000	+13.043%	22	496	-10.769%
2026-04-07	1.1500	1.1500	1.1500	1.1500	+4.545%	1	474	+0.870%
2026-04-06	1.1000	1.1000	1.1000	1.1000	+37.500%	1	475	+5.455%
2026-03-26	1.1500	1.1500	0.8000	0.8000	-30.435%	56	476	+45.000%
2026-03-25	1.1500	1.1500	1.1500	1.1500	+4.545%	10	529	+0.870%
2026-03-23	1.1000	1.1000	1.1000	1.1000	+10.000%	40	519	+5.455%
2026-03-16	1.0000	1.0000	1.0000	1.0000	+8.696%	1	479	+16.000%
2026-03-12	0.9200	0.9200	0.9200	0.9200	-20.000%	1	478	+26.087%
2026-03-11	1.1400	1.1500	1.1100	1.1500	+15.000%	45	477	+0.870%
2026-03-09	1.1700	1.3000	1.0000	1.0000	-28.571%	32	436	+16.000%
2026-03-06	1.2400	1.4000	1.2400	1.4000	+8.527%	2	427	-17.143%
2026-03-05	1.2500	1.3300	1.2000	1.2900	+2.381%	8	429	-10.078%
2026-03-04	1.1000	1.2700	1.1000	1.2600	+16.667%	10	427	-7.937%
2026-03-03	1.0900	1.0900	1.0800	1.0800	-27.027%	10	433	+7.407%
2026-02-27	1.3500	1.4800	1.3500	1.4800	+0.680%	3	424	-21.622%
2026-02-26	1.3500	1.5100	1.2700	1.4700	+13.077%	27	426	-21.088%
2026-02-25	1.3000	1.3500	1.3000	1.3000	-16.129%	4	420	-10.769%
2026-02-24	1.2500	1.5500	1.2500	1.5500	+22.047%	119	420	-25.161%
2026-02-23	1.3500	1.3500	1.2000	1.2700	-8.633%	5	395	-8.661%
2026-02-20	1.4300	1.5500	1.3000	1.3900	-0.714%	70	396	-16.547%
2026-02-19	1.2400	1.5500	1.2400	1.4000	+3.704%	82	392	-17.143%
2026-02-18	1.3000	1.5500	1.2800	1.3500	+8.000%	51	371	-14.074%
2026-02-17	1.3400	1.5200	1.2400	1.2500	-10.714%	67	350	-7.200%
2026-02-13	1.3000	1.6000	1.2000	1.4000	-7.285%	22	332	-17.143%
2026-02-12	1.6000	1.6000	1.3000	1.5100	+7.857%	26	332	-23.179%
2026-02-11	1.4000	1.4000	1.4000	1.4000	0.000%	10	325	-17.143%
2026-02-10	1.4900	1.5000	1.3000	1.4000	+11.111%	12	332	-17.143%
2026-02-09	1.2600	1.2600	1.2600	1.2600	-16.000%	1	333	-7.937%
2026-02-06	1.5000	1.5000	1.5000	1.5000	-3.226%	1	332	-22.667%
2026-02-04	1.5500	1.5500	1.5500	1.5500	-28.241%	2	331	-25.161%
2026-01-27	2.1600	2.1600	2.1600	2.1600	-4.000%	3	329	-46.296%
2026-01-23	2.2500	2.2500	2.2500	2.2500	-2.174%	7	326	-48.444%
2026-01-22	2.2500	2.3000	2.2500	2.3000	+6.977%	5	333	-49.565%
2026-01-21	2.0000	2.1500	2.0000	2.1500	+32.716%	2	338	-46.047%
2026-01-14	1.6200	1.6200	1.6200	1.6200	-8.989%	1	338	-28.395%
2026-01-13	1.7800	1.7800	1.7800	1.7800	-11.000%	24	339	-34.831%
2026-01-12	2.0000	2.0000	2.0000	2.0000	+4.712%	4	315	-42.000%
2026-01-07	1.8500	1.9100	1.8500	1.9100	+19.375%	2	311	-39.267%
2026-01-02	1.6000	1.6000	1.6000	1.6000	+13.475%	15	311	-27.500%
2025-12-30	1.3800	1.4100	1.3800	1.4100	-9.032%	2	296	-17.730%
2025-12-17	1.6000	1.6000	1.5500	1.5500	-3.125%	7	298	-25.161%
2025-12-16	1.6000	1.6000	1.6000	1.6000	-15.789%	1	291	-27.500%
2025-12-11	1.9000	1.9000	1.9000	1.9000	-9.524%	1	290	-38.947%
2025-12-08	2.1500	2.1500	2.1000	2.1000	+12.299%	2	289	-44.762%
2025-12-02	1.8700	1.8700	1.8700	1.8700	-1.579%	1	287	-37.968%
2025-11-26	1.9000	1.9000	1.9000	1.9000	-2.564%	2	284	-38.947%
2025-11-24	1.9500	1.9500	1.9500	1.9500	+56.000%	1	284	-40.513%
2025-11-14	1.2500	1.2500	1.2500	1.2500	-16.667%	1	284	-7.200%
2025-11-12	1.5000	1.5000	1.5000	1.5000	+3.448%	1	283	-22.667%
2025-11-07	1.2500	1.4500	1.2500	1.4500	0.000%	6	282	-20.000%
2025-11-06	1.5000	1.5000	1.4000	1.4500	-3.333%	78	286	-20.000%
2025-11-05	1.5500	1.5500	1.5000	1.5000	-9.091%	7	219	-22.667%
2025-11-04	1.6000	1.6500	1.6000	1.6500	-8.333%	51	212	-29.697%
2025-11-03	1.9000	1.9000	1.7000	1.8000	-4.255%	7	161	-35.556%
2025-10-31	1.7000	1.8800	1.7000	1.8800	+25.333%	27	161	-38.298%
2025-10-30	1.5000	1.5000	1.5000	1.5000	-3.226%	1	165	-22.667%
2025-10-28	1.4600	1.6300	1.4600	1.5500	-6.061%	4	164	-25.161%
2025-10-27	1.6500	1.6700	1.6500	1.6500	+32.000%	84	79	-29.697%
2025-10-15	1.2500	1.2500	1.2500	1.2500	+13.636%	1	79	-7.200%
2025-10-13	1.1500	1.1500	1.1000	1.1000	+13.402%	4	78	+5.455%
2025-10-07	0.9700	0.9700	0.9700	0.9700	-11.818%	1	74	+19.588%
2025-10-06	1.1000	1.1000	1.0500	1.1000	+4.762%	10	73	+5.455%
2025-10-03	1.0500	1.0500	1.0500	1.0500	+6.061%	1	63	+10.476%
2025-10-02	1.0000	1.0000	0.9700	0.9900	+16.471%	14	62	+17.172%
2025-09-30	0.9000	0.9000	0.8500	0.8500	-5.556%	20	48	+36.471%
2025-09-29	0.8500	0.9000	0.8300	0.9000	+5.882%	21	28	+28.889%
2025-09-25	0.9000	0.9000	0.8500	0.8500	0.000%	2	7	+36.471%
2025-09-17	0.8500	0.8500	0.8500	0.8500	0.000%	5	5	+36.471%