Dark

PACB20280121C1
PACB Jan 21 2028 1.00 Call (PACB280121C00001000)
option OPRA

EOD

Sep 29, 2026

1.10+4.762%(+0.05)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0300	1.1500	1.0000	1.1000	+4.762%	59	786	0.000%
2026-09-28	0.9500	1.0500	0.9500	1.0500	+17.978%	11	778	+4.762%
2026-09-25	0.9000	1.0000	0.8900	0.8900	-1.111%	8	788	+23.596%
2026-09-24	0.8000	0.9000	0.8000	0.9000	+20.000%	7	790	+22.222%
2026-09-23	0.7500	0.7500	0.7500	0.7500	-16.667%	1	791	+46.667%
2026-09-22	0.7500	0.9000	0.7500	0.9000	+28.571%	6	791	+22.222%
2026-09-18	0.8000	0.8000	0.7000	0.7000	-6.667%	5	792	+57.143%
2026-09-17	0.7500	0.7700	0.7200	0.7500	0.000%	7	792	+46.667%
2026-09-16	0.7500	0.7500	0.7500	0.7500	0.000%	14	793	+46.667%
2026-09-15	0.7000	0.7500	0.7000	0.7500	0.000%	2	789	+46.667%
2026-09-14	0.7500	0.7500	0.7500	0.7500	+7.143%	1	789	+46.667%
2026-09-11	0.7000	0.7000	0.7000	0.7000	-4.110%	2	788	+57.143%
2026-09-09	0.6700	0.7300	0.6700	0.7300	+4.286%	10	789	+50.685%
2026-09-08	0.7500	0.8000	0.6500	0.7000	-10.256%	19	782	+57.143%
2026-09-04	0.7500	0.7800	0.7400	0.7800	+11.429%	7	779	+41.026%
2026-09-03	0.7000	0.7500	0.6500	0.7000	+7.692%	13	779	+57.143%
2026-09-02	0.7000	0.7400	0.6500	0.6500	0.000%	6	778	+69.231%
2026-09-01	0.7800	0.7800	0.6500	0.6500	-23.529%	5	779	+69.231%
2026-08-31	0.7800	0.8500	0.7800	0.8500	+13.333%	11	779	+29.412%
2026-08-28	0.7500	0.7500	0.7500	0.7500	-18.478%	2	788	+46.667%
2026-08-27	0.9000	0.9500	0.9000	0.9200	+2.222%	5	788	+19.565%
2026-08-26	0.8500	0.9400	0.8500	0.9000	0.000%	10	787	+22.222%
2026-08-25	0.8000	0.9000	0.7800	0.9000	+20.000%	49	791	+22.222%
2026-08-24	0.6500	0.7500	0.6500	0.7500	+10.294%	10	763	+46.667%
2026-08-21	0.6800	0.6800	0.6800	0.6800	-2.857%	4	763	+61.765%
2026-08-20	0.7500	0.7500	0.6500	0.7000	+2.941%	9	763	+57.143%
2026-08-19	0.6300	0.6800	0.6300	0.6800	+13.333%	7	764	+61.765%
2026-08-18	0.5700	0.6000	0.5700	0.6000	0.000%	15	761	+83.333%
2026-08-17	0.6300	0.6600	0.5900	0.6000	+9.091%	12	761	+83.333%
2026-08-14	0.6500	0.6500	0.5500	0.5500	-8.333%	7	761	+100.000%
2026-08-13	0.6900	0.6900	0.6000	0.6000	+11.111%	19	762	+83.333%
2026-08-12	0.6000	0.6000	0.5000	0.5400	-10.000%	21	747	+103.704%
2026-08-11	0.5700	0.6000	0.5500	0.6000	0.000%	7	733	+83.333%
2026-08-10	0.6400	0.6400	0.6000	0.6000	-7.692%	4	733	+83.333%
2026-08-07	0.6000	0.7500	0.6000	0.6500	+1.563%	8	729	+69.231%
2026-08-06	0.6400	0.6500	0.6400	0.6400	0.000%	14	729	+71.875%
2026-08-05	0.8000	0.8000	0.6400	0.6400	-36.000%	28	728	+71.875%
2026-08-03	0.8500	1.0000	0.8500	1.0000	+25.000%	11	703	+10.000%
2026-07-31	0.8000	0.8000	0.8000	0.8000	-5.882%	1	693	+37.500%
2026-07-30	0.8500	0.8500	0.8500	0.8500	+6.250%	3	693	+29.412%
2026-07-29	0.9900	0.9900	0.8000	0.8000	0.000%	27	693	+37.500%
2026-07-28	0.8300	0.8300	0.7500	0.8000	-8.046%	14	694	+37.500%
2026-07-23	0.8700	0.8700	0.8700	0.8700	+8.750%	1	704	+26.437%
2026-07-22	0.8000	0.8700	0.8000	0.8000	+6.667%	8	703	+37.500%
2026-07-20	0.7500	0.7500	0.7500	0.7500	-13.793%	8	703	+46.667%
2026-07-16	0.9500	0.9500	0.8700	0.8700	-8.421%	4	711	+26.437%
2026-07-15	0.9700	0.9700	0.9500	0.9500	-7.767%	5	709	+15.789%
2026-07-09	1.0000	1.0300	1.0000	1.0300	+14.444%	2	708	+6.796%
2026-07-07	0.9500	0.9500	0.9000	0.9000	-16.667%	20	710	+22.222%
2026-07-02	1.1300	1.1700	1.0800	1.0800	-4.425%	16	719	+1.852%
2026-07-01	1.1300	1.1300	1.1300	1.1300	+5.607%	5	719	-2.655%
2026-06-30	1.0000	1.0900	1.0000	1.0700	+12.632%	3	714	+2.804%
2026-06-25	0.9500	0.9500	0.9500	0.9500	+5.556%	1	717	+15.789%
2026-06-24	0.9000	0.9000	0.9000	0.9000	+5.882%	2	718	+22.222%
2026-06-23	0.8500	0.8500	0.8500	0.8500	-5.556%	6	720	+29.412%
2026-06-18	0.9000	0.9000	0.9000	0.9000	+5.882%	3	720	+22.222%
2026-06-17	0.8500	0.9000	0.8500	0.8500	+1.190%	23	720	+29.412%
2026-06-16	0.8700	0.9000	0.8400	0.8400	+1.205%	17	720	+30.952%
2026-06-15	0.8000	0.8300	0.8000	0.8300	-9.783%	6	709	+32.530%
2026-06-08	0.9200	0.9200	0.9200	0.9200	+3.371%	2	709	+19.565%
2026-06-05	0.8900	0.8900	0.8900	0.8900	-25.833%	1	707	+23.596%
2026-06-04	1.2000	1.2000	1.2000	1.2000	+17.647%	1	706	-8.333%
2026-06-02	1.0200	1.0200	1.0200	1.0200	+2.000%	1	706	+7.843%
2026-06-01	0.9200	1.0000	0.9200	1.0000	+5.263%	6	707	+10.000%
2026-05-29	0.9500	0.9500	0.9500	0.9500	+11.765%	1	712	+15.789%
2026-05-28	0.8500	0.8500	0.8500	0.8500	+2.410%	2	712	+29.412%
2026-05-27	0.8300	0.8300	0.8300	0.8300	+7.792%	5	712	+32.530%
2026-05-26	0.8000	0.8000	0.7700	0.7700	0.000%	10	709	+42.857%
2026-05-22	0.8000	0.8000	0.7700	0.7700	-3.750%	102	704	+42.857%
2026-05-20	0.7700	0.8000	0.7700	0.8000	+14.286%	2	802	+37.500%
2026-05-19	0.7000	0.7000	0.7000	0.7000	-6.667%	1	801	+57.143%
2026-05-18	0.7000	0.7500	0.7000	0.7500	0.000%	2	801	+46.667%
2026-05-15	0.7500	0.7600	0.7500	0.7500	-6.250%	31	801	+46.667%
2026-05-14	0.8500	0.9000	0.8000	0.8000	-5.882%	34	775	+37.500%
2026-05-13	0.9100	0.9500	0.8500	0.8500	0.000%	12	746	+29.412%
2026-05-12	0.8500	0.8500	0.8500	0.8500	-3.409%	10	746	+29.412%
2026-05-08	0.8900	0.9000	0.8800	0.8800	-20.000%	106	746	+25.000%
2026-05-07	1.1000	1.1000	1.1000	1.1000	+4.762%	2	640	0.000%
2026-05-06	1.0500	1.0500	1.0500	1.0500	+5.000%	2	640	+4.762%
2026-05-05	1.0000	1.0000	1.0000	1.0000	0.000%	1	640	+10.000%
2026-05-04	0.9800	1.0000	0.9800	1.0000	-4.762%	2	640	+10.000%
2026-05-01	1.0000	1.0500	1.0000	1.0500	-0.943%	3	640	+4.762%
2026-04-30	0.9200	1.0600	0.8900	1.0600	+6.000%	4	640	+3.774%
2026-04-29	0.9500	1.0500	0.8000	1.0000	-9.091%	85	638	+10.000%
2026-04-28	1.1000	1.1000	1.0100	1.1000	0.000%	55	657	0.000%
2026-04-27	1.1700	1.1700	1.1000	1.1000	+1.852%	12	612	0.000%
2026-04-24	1.0800	1.0800	1.0800	1.0800	-6.087%	5	602	+1.852%
2026-04-23	1.1500	1.1500	1.1500	1.1500	-2.542%	1	597	-4.348%
2026-04-22	1.1800	1.1800	1.1800	1.1800	+1.724%	2	596	-6.780%
2026-04-21	1.3200	1.3400	1.1600	1.1600	-12.121%	13	601	-5.172%
2026-04-20	1.1000	1.3500	1.1000	1.3200	+20.000%	7	601	-16.667%
2026-04-17	1.1000	1.1000	1.1000	1.1000	+19.565%	1	605	0.000%
2026-04-16	0.9400	0.9500	0.9000	0.9200	-22.689%	22	604	+19.565%
2026-04-15	1.0600	1.2100	1.0600	1.1900	+26.596%	6	595	-7.563%
2026-04-14	0.9700	0.9700	0.9300	0.9400	-1.053%	8	600	+17.021%
2026-04-13	0.8300	0.9500	0.8200	0.9500	+11.765%	29	592	+15.789%
2026-04-10	0.7500	0.8500	0.7100	0.8500	+11.842%	11	615	+29.412%
2026-04-09	0.8600	0.9000	0.7200	0.7600	-13.636%	17	605	+44.737%
2026-04-08	0.9300	0.9300	0.8800	0.8800	-13.725%	2	589	+25.000%
2026-04-07	0.7800	1.0200	0.7400	1.0200	+22.892%	7	587	+7.843%
2026-04-06	0.8500	0.8500	0.7200	0.8300	+1.220%	7	586	+32.530%
2026-04-02	0.8500	0.9400	0.7300	0.8200	-3.529%	31	559	+34.146%
2026-03-30	0.8500	0.8500	0.8500	0.8500	-3.409%	1	559	+29.412%
2026-03-27	0.8500	0.8800	0.8500	0.8800	-5.376%	26	558	+25.000%
2026-03-26	0.9100	0.9600	0.9100	0.9300	-7.921%	18	582	+18.280%
2026-03-25	1.0700	1.0700	0.9500	1.0100	+20.238%	6	590	+8.911%
2026-03-24	0.8500	0.9500	0.7400	0.8400	-6.667%	38	591	+30.952%
2026-03-23	0.8800	1.0000	0.8500	0.9000	+8.434%	135	559	+22.222%
2026-03-20	0.9200	0.9200	0.8200	0.8300	+7.792%	78	560	+32.530%
2026-03-19	0.7500	0.9300	0.7500	0.7700	-19.792%	31	489	+42.857%
2026-03-18	1.0200	1.0200	0.8500	0.9600	+9.091%	22	468	+14.583%
2026-03-17	0.9900	0.9900	0.8800	0.8800	+10.000%	11	465	+25.000%
2026-03-16	0.8700	0.8700	0.8000	0.8000	-17.526%	3	472	+37.500%
2026-03-13	0.7800	0.9700	0.7800	0.9700	+38.571%	2	470	+13.402%
2026-03-12	0.7500	0.7500	0.7000	0.7000	-22.222%	2	468	+57.143%
2026-03-11	0.8200	0.9700	0.8200	0.9000	+4.651%	6	466	+22.222%
2026-03-10	0.9800	0.9800	0.8600	0.8600	+3.614%	4	468	+27.907%
2026-03-09	0.7500	0.8600	0.7500	0.8300	-7.778%	10	469	+32.530%
2026-03-06	0.9200	1.0200	0.9000	0.9000	-11.765%	105	465	+22.222%
2026-03-04	0.8400	1.0200	0.8300	1.0200	+4.082%	11	564	+7.843%
2026-03-03	0.9500	0.9900	0.9500	0.9800	-17.647%	10	568	+12.245%
2026-02-27	1.2400	1.2400	1.1900	1.1900	-3.252%	2	564	-7.563%
2026-02-26	1.2000	1.2300	1.2000	1.2300	+2.500%	32	564	-10.569%
2026-02-25	1.2000	1.2000	1.2000	1.2000	+3.448%	1	548	-8.333%
2026-02-24	1.1600	1.1600	1.1600	1.1600	+13.725%	1	548	-5.172%
2026-02-23	1.1800	1.1800	1.0200	1.0200	-20.313%	3	548	+7.843%
2026-02-17	1.3200	1.3300	1.0000	1.2800	+1.587%	10	547	-14.063%
2026-02-13	1.2700	1.5000	1.2400	1.2600	+0.800%	13	546	-12.698%
2026-02-11	1.2500	1.2500	1.2500	1.2500	-3.101%	2	546	-12.000%
2026-02-09	1.2500	1.4000	1.2500	1.2900	-5.839%	21	545	-14.729%
2026-02-06	1.3500	1.4000	1.2000	1.3700	-8.667%	11	553	-19.708%
2026-02-02	1.5000	1.5000	1.5000	1.5000	-14.286%	1	548	-26.667%
2026-01-30	1.7500	1.7500	1.7500	1.7500	-2.778%	7	548	-37.143%
2026-01-29	1.8000	1.8000	1.8000	1.8000	-10.000%	11	548	-38.889%
2026-01-27	2.0000	2.0000	2.0000	2.0000	+4.167%	2	559	-45.000%
2026-01-26	1.9200	1.9200	1.9200	1.9200	+1.053%	20	562	-42.708%
2026-01-22	1.5000	2.0000	1.5000	1.9000	+26.667%	10	582	-42.105%
2026-01-15	1.8000	1.8000	1.5000	1.5000	+11.111%	18	592	-26.667%
2025-12-31	1.2000	1.3500	1.2000	1.3500	+4.651%	3	601	-18.519%
2025-12-29	1.1000	1.2900	1.1000	1.2900	+1.575%	22	601	-14.729%
2025-12-26	1.2700	1.2700	1.2700	1.2700	-15.333%	2	589	-13.386%
2025-12-23	1.5000	1.5000	1.5000	1.5000	+0.671%	1	589	-26.667%
2025-12-11	1.4900	1.4900	1.4900	1.4900	-0.667%	12	589	-26.174%
2025-12-10	1.5000	1.5000	1.5000	1.5000	-16.667%	1	589	-26.667%
2025-12-04	1.8000	1.8000	1.8000	1.8000	+16.129%	1	589	-38.889%
2025-12-03	1.6000	1.6000	1.5500	1.5500	-2.516%	11	588	-29.032%
2025-12-02	1.5900	1.5900	1.5900	1.5900	+17.778%	10	589	-30.818%
2025-11-26	1.3500	1.3500	1.3500	1.3500	-26.630%	10	569	-18.519%
2025-11-25	1.8400	1.8400	1.8400	1.8400	+8.235%	1	569	-40.217%
2025-11-24	1.7500	1.7500	1.7000	1.7000	+33.858%	105	569	-35.294%
2025-11-20	1.2700	1.2700	1.2700	1.2700	+2.419%	2	475	-13.386%
2025-11-19	1.3000	1.3000	1.0200	1.2400	+7.826%	102	473	-11.290%
2025-11-18	1.0000	1.1500	1.0000	1.1500	+9.524%	17	371	-4.348%
2025-11-17	1.0500	1.0500	1.0500	1.0500	-4.545%	6	359	+4.762%
2025-11-14	1.1000	1.1000	1.1000	1.1000	-8.333%	1	353	0.000%
2025-11-13	1.1500	1.2000	1.1500	1.2000	0.000%	9	352	-8.333%
2025-11-12	1.2000	1.3000	1.2000	1.2000	-4.000%	127	350	-8.333%
2025-11-11	1.2500	1.2500	1.2500	1.2500	+4.167%	11	299	-12.000%
2025-11-10	1.2000	1.2000	1.2000	1.2000	+5.263%	9	288	-8.333%
2025-11-07	1.1000	1.1400	1.1000	1.1400	-0.870%	12	279	-3.509%
2025-11-06	1.2500	1.2500	1.1500	1.1500	-16.667%	14	267	-4.348%
2025-11-05	1.3800	1.3800	1.3800	1.3800	+5.344%	10	253	-20.290%
2025-11-04	1.0000	1.3100	1.0000	1.3100	-18.125%	8	243	-16.031%
2025-10-31	1.4500	1.6000	1.3000	1.6000	+33.333%	29	250	-31.250%
2025-10-30	1.3500	1.5000	1.2000	1.2000	-14.286%	25	230	-8.333%
2025-10-29	1.3300	1.4000	1.3300	1.4000	+3.704%	20	215	-21.429%
2025-10-28	1.2900	1.3500	1.2900	1.3500	-2.174%	14	195	-18.519%
2025-10-27	1.5000	1.5000	1.3000	1.3800	+6.154%	7	174	-20.290%
2025-10-24	1.3000	1.3000	1.3000	1.3000	+18.182%	1	174	-15.385%
2025-10-22	1.1500	1.1500	1.0000	1.1000	-8.333%	88	173	0.000%
2025-10-21	1.2000	1.2000	1.2000	1.2000	-3.226%	2	192	-8.333%
2025-10-20	1.2400	1.2400	1.2400	1.2400	+18.095%	1	190	-11.290%
2025-10-16	1.0000	1.0500	1.0000	1.0500	+8.247%	13	189	+4.762%
2025-10-15	1.0000	1.0000	0.9700	0.9700	-3.000%	8	188	+13.402%
2025-10-14	1.0000	1.0000	1.0000	1.0000	+2.041%	1	180	+10.000%
2025-10-13	0.9000	0.9800	0.9000	0.9800	+19.512%	9	179	+12.245%
2025-10-10	0.8800	1.0000	0.8200	0.8200	-5.747%	20	179	+34.146%
2025-10-08	0.8700	0.8700	0.8700	0.8700	+8.750%	1	160	+26.437%
2025-10-07	0.8000	0.8000	0.8000	0.8000	0.000%	5	160	+37.500%
2025-10-06	0.8500	0.8500	0.8000	0.8000	+29.032%	76	155	+37.500%
2025-09-30	0.6700	0.6700	0.6200	0.6200	-11.429%	2	84	+77.419%
2025-09-25	0.7000	0.7000	0.7000	0.7000	-6.667%	1	83	+57.143%
2025-09-19	0.7500	0.8000	0.6600	0.7500	+15.385%	14	82	+46.667%
2025-09-18	0.8000	0.8000	0.6500	0.6500	+10.169%	7	76	+69.231%
2025-09-17	0.7000	0.7000	0.5900	0.5900	-9.231%	30	73	+86.441%
2025-09-16	0.6500	0.6500	0.6500	0.6500	-7.143%	4	81	+69.231%
2025-09-15	0.6500	0.7000	0.6500	0.7000	0.000%	77	77	+57.143%