Dark

PACB20280121C1.5
PACB Jan 21 2028 1.50 Call (PACB280121C00001500)
option OPRA

EOD

Jul 16, 2026

0.9400+17.500%(+0.1400)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.8500	0.9700	0.7400	0.9400	+17.500%	15	5,602	0.000%
2026-07-15	0.9500	0.9500	0.7700	0.8000	+6.667%	5	5,605	+17.500%
2026-07-14	0.7500	0.7500	0.7500	0.7500	-6.250%	1	5,603	+25.333%
2026-07-13	0.8000	0.8000	0.8000	0.8000	0.000%	2	5,603	+17.500%
2026-07-10	0.9000	0.9000	0.7600	0.8000	+6.667%	36	5,603	+17.500%
2026-07-08	0.7300	0.7500	0.7100	0.7500	-2.597%	7	5,624	+25.333%
2026-07-07	0.7700	0.7700	0.7700	0.7700	-3.750%	5	5,623	+22.078%
2026-07-06	0.8000	0.8500	0.8000	0.8000	-6.977%	7	5,628	+17.500%
2026-07-02	0.9500	0.9500	0.8600	0.8600	-4.444%	3	5,624	+9.302%
2026-07-01	0.7500	0.9000	0.7500	0.9000	-14.286%	2	5,624	+4.444%
2026-06-30	0.9000	1.0500	0.8500	1.0500	+16.667%	2,847	5,626	-10.476%
2026-06-29	0.9900	0.9900	0.9000	0.9000	+1.124%	1,156	5,627	+4.444%
2026-06-26	0.8800	0.8900	0.8800	0.8900	+4.706%	5	6,774	+5.618%
2026-06-25	0.8000	0.9000	0.8000	0.8500	+13.333%	1,606	6,778	+10.588%
2026-06-24	0.8000	0.8300	0.7500	0.7500	0.000%	187	7,535	+25.333%
2026-06-23	0.7000	0.7500	0.7000	0.7500	+15.385%	120	7,354	+25.333%
2026-06-22	0.7000	0.7300	0.6500	0.6500	-15.584%	51	7,263	+44.615%
2026-06-18	0.8000	0.8500	0.7000	0.7700	+10.000%	622	6,722	+22.078%
2026-06-17	0.7000	0.7900	0.7000	0.7000	-1.408%	31	6,722	+34.286%
2026-06-16	0.7300	0.7500	0.7000	0.7100	+7.576%	17	6,722	+32.394%
2026-06-15	0.7000	0.7500	0.6500	0.6600	-5.714%	20	6,771	+42.424%
2026-06-12	0.7000	0.7500	0.6500	0.7000	0.000%	63	6,771	+34.286%
2026-06-11	0.7400	0.7400	0.7000	0.7000	-6.667%	8	6,771	+34.286%
2026-06-10	0.7400	0.8000	0.7200	0.7500	-1.316%	12	6,774	+25.333%
2026-06-09	0.7300	0.8000	0.6600	0.7600	+1.333%	63	6,775	+23.684%
2026-06-08	0.7500	0.7500	0.7500	0.7500	+5.634%	4	6,742	+25.333%
2026-06-05	0.7000	0.7500	0.7000	0.7100	-26.804%	52	6,742	+32.394%
2026-06-04	0.9700	0.9700	0.9700	0.9700	+11.494%	2	6,793	-3.093%
2026-06-03	0.8400	1.0200	0.7900	0.8700	-2.247%	17	6,791	+8.046%
2026-06-02	0.8300	0.9200	0.8200	0.8900	+8.537%	96	6,788	+5.618%
2026-06-01	0.8000	0.9800	0.7000	0.8200	+17.143%	67	6,781	+14.634%
2026-05-29	0.8400	0.9000	0.7000	0.7000	-6.667%	48	6,832	+34.286%
2026-05-28	0.7500	0.7500	0.7500	0.7500	+10.294%	1	6,819	+25.333%
2026-05-27	0.7500	0.7500	0.6800	0.6800	-2.857%	43	6,819	+38.235%
2026-05-26	0.6500	0.7000	0.6500	0.7000	+7.692%	22	6,779	+34.286%
2026-05-22	0.6500	0.7000	0.6500	0.6500	0.000%	48	6,759	+44.615%
2026-05-21	0.6600	0.6600	0.6500	0.6500	+8.333%	7	6,712	+44.615%
2026-05-20	0.6500	0.6500	0.6000	0.6000	-7.692%	6	6,712	+56.667%
2026-05-18	0.6000	0.6500	0.6000	0.6500	0.000%	5	6,711	+44.615%
2026-05-15	0.6700	0.6700	0.6000	0.6500	0.000%	19	6,711	+44.615%
2026-05-14	0.7000	0.7000	0.6500	0.6500	-23.529%	14	6,701	+44.615%
2026-05-13	0.7000	0.9000	0.7000	0.8500	+21.429%	7	6,698	+10.588%
2026-05-12	0.6800	0.7000	0.6000	0.7000	0.000%	6	6,698	+34.286%
2026-05-11	0.8000	0.8000	0.7000	0.7000	-12.500%	15	6,698	+34.286%
2026-05-08	0.8000	0.8000	0.6700	0.8000	-10.112%	43	6,686	+17.500%
2026-05-07	0.9300	1.0500	0.8900	0.8900	-3.261%	13	6,685	+5.618%
2026-05-06	0.8100	0.9400	0.8100	0.9200	+2.222%	43	6,674	+2.174%
2026-05-05	0.9000	1.1000	0.8700	0.9000	-5.263%	7	6,676	+4.444%
2026-05-04	0.8000	0.9500	0.8000	0.9500	-1.042%	5	6,675	-1.053%
2026-05-01	0.8500	0.9600	0.7600	0.9600	+33.333%	11	6,672	-2.083%
2026-04-30	0.9100	0.9500	0.7200	0.7200	-12.195%	3	6,672	+30.556%
2026-04-29	0.9700	0.9700	0.7600	0.8200	-9.890%	13	6,672	+14.634%
2026-04-27	0.9000	0.9100	0.8200	0.9100	-9.000%	25	6,683	+3.297%
2026-04-24	0.9200	1.0000	0.9100	1.0000	+11.111%	14	6,678	-6.000%
2026-04-23	0.9000	0.9000	0.9000	0.9000	+12.500%	7	6,679	+4.444%
2026-04-22	1.0500	1.1200	0.8000	0.8000	-20.000%	10	6,679	+17.500%
2026-04-21	1.1000	1.1000	0.9600	1.0000	-1.961%	19	6,679	-6.000%
2026-04-20	1.0200	1.1000	1.0000	1.0200	+2.000%	13	6,681	-7.843%
2026-04-17	0.9600	1.0000	0.9600	1.0000	+13.636%	7	6,683	-6.000%
2026-04-16	0.8900	0.9400	0.8000	0.8800	-9.278%	31	6,683	+6.818%
2026-04-15	0.9300	1.0100	0.8500	0.9700	+7.778%	26	6,684	-3.093%
2026-04-14	0.9500	0.9500	0.8500	0.9000	+12.500%	15	6,676	+4.444%
2026-04-13	0.8200	0.8500	0.7200	0.8000	+11.111%	28	6,676	+17.500%
2026-04-10	0.8000	0.8000	0.6900	0.7200	-2.703%	11	6,682	+30.556%
2026-04-09	0.8500	0.8500	0.7000	0.7400	-9.756%	16	6,682	+27.027%
2026-04-08	0.9200	0.9200	0.8200	0.8200	-13.684%	2	6,682	+14.634%
2026-04-07	0.9500	0.9500	0.9500	0.9500	+30.137%	1	6,682	-1.053%
2026-04-06	0.8000	0.9300	0.6600	0.7300	+5.797%	40	6,682	+28.767%
2026-04-02	0.7200	0.8900	0.6600	0.6900	+1.471%	8	6,663	+36.232%
2026-04-01	0.6900	0.6900	0.6700	0.6800	-8.108%	3	6,663	+38.235%
2026-03-31	0.7000	0.7400	0.7000	0.7400	+5.714%	3	6,661	+27.027%
2026-03-30	0.7000	0.7000	0.7000	0.7000	-6.667%	1	6,659	+34.286%
2026-03-26	0.7200	0.7700	0.6900	0.7500	-13.793%	19	6,659	+25.333%
2026-03-25	0.9200	0.9500	0.8700	0.8700	+4.819%	30	6,669	+8.046%
2026-03-24	0.7000	0.9500	0.6800	0.8300	-15.306%	50	6,682	+13.253%
2026-03-23	0.7800	0.9800	0.7600	0.9800	+19.512%	139	6,671	-4.082%
2026-03-20	0.8200	0.8500	0.8100	0.8200	+7.895%	35	6,679	+14.634%
2026-03-19	0.7000	0.9000	0.6700	0.7600	-20.000%	49	6,680	+23.684%
2026-03-18	1.0100	1.0100	0.6500	0.9500	-3.061%	46	6,679	-1.053%
2026-03-17	1.0000	1.0000	0.8900	0.9800	+22.500%	11	6,668	-4.082%
2026-03-16	0.7000	0.9500	0.7000	0.8000	0.000%	17	6,673	+17.500%
2026-03-13	0.7500	0.8000	0.6800	0.8000	-20.000%	18	6,670	+17.500%
2026-03-12	0.8500	1.0000	0.6500	1.0000	+26.582%	12	6,661	-6.000%
2026-03-11	0.8000	0.8500	0.7900	0.7900	-7.059%	15	6,652	+18.987%
2026-03-10	0.9600	0.9600	0.8200	0.8500	+6.250%	17	6,658	+10.588%
2026-03-09	0.7000	0.8200	0.7000	0.8000	-16.667%	35	6,668	+17.500%
2026-03-06	0.9000	1.0200	0.8400	0.9600	+10.345%	15	6,649	-2.083%
2026-03-05	0.8500	1.1000	0.7500	0.8700	+4.819%	35	6,651	+8.046%
2026-03-04	1.0900	1.0900	0.8000	0.8300	-7.778%	23	6,658	+13.253%
2026-03-03	0.9000	0.9000	0.9000	0.9000	-2.174%	5	6,657	+4.444%
2026-03-02	0.8600	0.9300	0.8600	0.9200	-8.000%	11	6,659	+2.174%
2026-02-27	0.8200	1.0000	0.8200	1.0000	-1.961%	20	6,655	-6.000%
2026-02-26	1.0200	1.1700	0.8800	1.0200	+7.368%	39	6,658	-7.843%
2026-02-25	1.0500	1.0500	0.9500	0.9500	-12.037%	7	6,672	-1.053%
2026-02-24	0.9500	1.0800	0.8500	1.0800	+11.340%	23	6,672	-12.963%
2026-02-20	0.9500	0.9900	0.9500	0.9700	-15.652%	10	6,668	-3.093%
2026-02-19	1.1400	1.1500	1.1400	1.1500	+15.000%	5	6,668	-18.261%
2026-02-17	1.0000	1.1300	1.0000	1.0000	-13.043%	33	6,668	-6.000%
2026-02-13	1.0500	1.2200	1.0500	1.1500	+9.524%	1,412	5,329	-18.261%
2026-02-12	1.1000	1.1000	1.0500	1.0500	-8.696%	4	5,329	-10.476%
2026-02-06	1.1500	1.1500	1.1500	1.1500	+4.545%	1	5,325	-18.261%
2026-02-05	1.1000	1.1000	1.1000	1.1000	-12.000%	2	5,324	-14.545%
2026-02-04	1.3500	1.3500	1.2500	1.2500	-26.471%	4	5,322	-24.800%
2026-01-28	1.7000	1.7000	1.7000	1.7000	+17.241%	3	5,318	-44.706%
2026-01-26	1.7300	1.7300	1.4500	1.4500	-9.375%	2	5,321	-35.172%
2026-01-21	1.6000	1.6000	1.6000	1.6000	+6.667%	1	5,322	-41.250%
2026-01-20	1.5000	1.5000	1.5000	1.5000	0.000%	3	5,323	-37.333%
2026-01-14	1.5000	1.5000	1.5000	1.5000	+18.110%	2	5,326	-37.333%
2026-01-12	1.2700	1.2700	1.2700	1.2700	-15.333%	50	5,327	-25.984%
2026-01-07	1.5000	1.5000	1.5000	1.5000	+20.000%	8	5,292	-37.333%
2026-01-05	1.2500	1.2500	1.2500	1.2500	+8.696%	1	5,300	-24.800%
2026-01-02	1.3000	1.3000	1.1500	1.1500	-8.000%	8	5,300	-18.261%
2025-12-31	1.4500	1.4500	1.2500	1.2500	-1.575%	2	5,307	-24.800%
2025-12-30	1.1000	1.2800	1.1000	1.2700	+27.000%	76	5,307	-25.984%
2025-12-26	1.0000	1.0000	1.0000	1.0000	-9.091%	10	5,306	-6.000%
2025-12-23	0.9200	1.1000	0.9200	1.1000	+4.762%	1,010	5,296	-14.545%
2025-12-22	1.0700	1.0700	1.0500	1.0500	-19.231%	2	4,286	-10.476%
2025-12-17	1.3000	1.3000	1.3000	1.3000	+1.563%	701	4,285	-27.692%
2025-12-16	1.2800	1.2800	1.2800	1.2800	-3.759%	4	3,585	-26.563%
2025-12-15	1.3800	1.3800	1.3300	1.3300	-6.338%	4	3,581	-29.323%
2025-12-11	1.4200	1.4200	1.4200	1.4200	-5.333%	1	3,578	-33.803%
2025-12-04	1.5000	1.5000	1.5000	1.5000	+0.671%	1	3,578	-37.333%
2025-12-03	1.4900	1.4900	1.4900	1.4900	+1.361%	24	3,578	-36.913%
2025-12-02	1.4700	1.4700	1.4700	1.4700	+5.000%	1	3,620	-36.054%
2025-11-26	1.4000	1.4100	1.4000	1.4000	-22.222%	3	3,622	-32.857%
2025-11-25	1.5500	1.8000	1.5500	1.8000	+20.000%	744	3,622	-47.778%
2025-11-24	1.6500	1.6500	1.5000	1.5000	+3.448%	12	2,889	-37.333%
2025-11-21	1.4500	1.4500	1.4500	1.4500	+40.777%	1	2,887	-35.172%
2025-11-20	1.0600	1.0600	1.0300	1.0300	-20.769%	65	2,886	-8.738%
2025-11-12	1.3500	1.3500	1.3000	1.3000	+8.333%	2	2,946	-27.692%
2025-11-11	1.1400	1.2500	0.9000	1.2000	+9.091%	623	2,946	-21.667%
2025-11-10	1.3500	1.3500	1.1000	1.1000	0.000%	760	2,698	-14.545%
2025-11-07	1.2800	1.2800	1.1000	1.1000	-4.348%	5	1,938	-14.545%
2025-11-06	1.1500	1.1500	1.0000	1.1500	-14.815%	35	1,934	-18.261%
2025-11-03	1.8000	1.8000	1.3000	1.3500	-22.857%	1,126	1,355	-30.370%
2025-10-31	1.7500	1.7500	1.7500	1.7500	+47.059%	10	1,355	-46.286%
2025-10-29	1.2400	1.2400	1.1900	1.1900	+3.478%	51	1,345	-21.008%
2025-10-28	1.1500	1.1600	1.1000	1.1500	-8.000%	727	1,294	-18.261%
2025-10-24	1.2500	1.2500	1.2500	1.2500	+38.889%	10	568	-24.800%
2025-10-22	1.0000	1.0000	0.8400	0.9000	-18.182%	11	558	+4.444%
2025-10-20	0.9000	1.1000	0.9000	1.1000	+29.412%	3	557	-14.545%
2025-10-17	0.8500	0.8500	0.8500	0.8500	0.000%	2	557	+10.588%
2025-10-16	0.9500	0.9500	0.8100	0.8500	+6.250%	4	557	+10.588%
2025-10-15	0.9000	0.9000	0.8000	0.8000	0.000%	2	556	+17.500%
2025-10-14	0.6700	0.8000	0.6700	0.8000	+9.589%	2	554	+17.500%
2025-10-13	0.7400	0.7500	0.7000	0.7300	+7.353%	6	553	+28.767%
2025-10-10	0.6800	0.6800	0.6800	0.6800	-9.333%	5	550	+38.235%
2025-10-09	0.7500	0.7500	0.6500	0.7500	-11.765%	258	545	+25.333%
2025-10-08	0.8500	0.8500	0.8500	0.8500	+25.000%	2	291	+10.588%
2025-10-07	0.7500	0.7500	0.6000	0.6800	+13.333%	261	289	+38.235%
2025-10-06	0.6000	0.6000	0.6000	0.6000	-1.639%	1	42	+56.667%
2025-10-03	0.6100	0.6100	0.6100	0.6100	+41.860%	4	42	+54.098%
2025-09-29	0.4300	0.4300	0.4300	0.4300	-18.868%	9	38	+118.605%
2025-09-26	0.5500	0.5500	0.5000	0.5300	-11.667%	20	42	+77.358%
2025-09-23	0.5000	0.6000	0.5000	0.6000	0.000%	10	22	+56.667%
2025-09-18	0.5900	0.6000	0.5900	0.6000	+15.385%	9	12	+56.667%
2025-09-16	0.5500	0.5500	0.5200	0.5200	0.000%	3	3	+80.769%