Dark

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

EOD

Jul 16, 2026

0.8700-8.421%(-0.0800)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.9500	0.9500	0.8700	0.8700	-8.421%	4	711	0.000%
2026-07-15	0.9700	0.9700	0.9500	0.9500	-7.767%	5	709	-8.421%
2026-07-09	1.0000	1.0300	1.0000	1.0300	+14.444%	2	708	-15.534%
2026-07-07	0.9500	0.9500	0.9000	0.9000	-16.667%	20	710	-3.333%
2026-07-02	1.1300	1.1700	1.0800	1.0800	-4.425%	16	719	-19.444%
2026-07-01	1.1300	1.1300	1.1300	1.1300	+5.607%	5	719	-23.009%
2026-06-30	1.0000	1.0900	1.0000	1.0700	+12.632%	3	714	-18.692%
2026-06-25	0.9500	0.9500	0.9500	0.9500	+5.556%	1	717	-8.421%
2026-06-24	0.9000	0.9000	0.9000	0.9000	+5.882%	2	718	-3.333%
2026-06-23	0.8500	0.8500	0.8500	0.8500	-5.556%	6	720	+2.353%
2026-06-18	0.9000	0.9000	0.9000	0.9000	+5.882%	3	720	-3.333%
2026-06-17	0.8500	0.9000	0.8500	0.8500	+1.190%	23	720	+2.353%
2026-06-16	0.8700	0.9000	0.8400	0.8400	+1.205%	17	720	+3.571%
2026-06-15	0.8000	0.8300	0.8000	0.8300	-9.783%	6	709	+4.819%
2026-06-08	0.9200	0.9200	0.9200	0.9200	+3.371%	2	709	-5.435%
2026-06-05	0.8900	0.8900	0.8900	0.8900	-25.833%	1	707	-2.247%
2026-06-04	1.2000	1.2000	1.2000	1.2000	+17.647%	1	706	-27.500%
2026-06-02	1.0200	1.0200	1.0200	1.0200	+2.000%	1	706	-14.706%
2026-06-01	0.9200	1.0000	0.9200	1.0000	+5.263%	6	707	-13.000%
2026-05-29	0.9500	0.9500	0.9500	0.9500	+11.765%	1	712	-8.421%
2026-05-28	0.8500	0.8500	0.8500	0.8500	+2.410%	2	712	+2.353%
2026-05-27	0.8300	0.8300	0.8300	0.8300	+7.792%	5	712	+4.819%
2026-05-26	0.8000	0.8000	0.7700	0.7700	0.000%	10	709	+12.987%
2026-05-22	0.8000	0.8000	0.7700	0.7700	-3.750%	102	704	+12.987%
2026-05-20	0.7700	0.8000	0.7700	0.8000	+14.286%	2	802	+8.750%
2026-05-19	0.7000	0.7000	0.7000	0.7000	-6.667%	1	801	+24.286%
2026-05-18	0.7000	0.7500	0.7000	0.7500	0.000%	2	801	+16.000%
2026-05-15	0.7500	0.7600	0.7500	0.7500	-6.250%	31	801	+16.000%
2026-05-14	0.8500	0.9000	0.8000	0.8000	-5.882%	34	775	+8.750%
2026-05-13	0.9100	0.9500	0.8500	0.8500	0.000%	12	746	+2.353%
2026-05-12	0.8500	0.8500	0.8500	0.8500	-3.409%	10	746	+2.353%
2026-05-08	0.8900	0.9000	0.8800	0.8800	-20.000%	106	746	-1.136%
2026-05-07	1.1000	1.1000	1.1000	1.1000	+4.762%	2	640	-20.909%
2026-05-06	1.0500	1.0500	1.0500	1.0500	+5.000%	2	640	-17.143%
2026-05-05	1.0000	1.0000	1.0000	1.0000	0.000%	1	640	-13.000%
2026-05-04	0.9800	1.0000	0.9800	1.0000	-4.762%	2	640	-13.000%
2026-05-01	1.0000	1.0500	1.0000	1.0500	-0.943%	3	640	-17.143%
2026-04-30	0.9200	1.0600	0.8900	1.0600	+6.000%	4	640	-17.925%
2026-04-29	0.9500	1.0500	0.8000	1.0000	-9.091%	85	638	-13.000%
2026-04-28	1.1000	1.1000	1.0100	1.1000	0.000%	55	657	-20.909%
2026-04-27	1.1700	1.1700	1.1000	1.1000	+1.852%	12	612	-20.909%
2026-04-24	1.0800	1.0800	1.0800	1.0800	-6.087%	5	602	-19.444%
2026-04-23	1.1500	1.1500	1.1500	1.1500	-2.542%	1	597	-24.348%
2026-04-22	1.1800	1.1800	1.1800	1.1800	+1.724%	2	596	-26.271%
2026-04-21	1.3200	1.3400	1.1600	1.1600	-12.121%	13	601	-25.000%
2026-04-20	1.1000	1.3500	1.1000	1.3200	+20.000%	7	601	-34.091%
2026-04-17	1.1000	1.1000	1.1000	1.1000	+19.565%	1	605	-20.909%
2026-04-16	0.9400	0.9500	0.9000	0.9200	-22.689%	22	604	-5.435%
2026-04-15	1.0600	1.2100	1.0600	1.1900	+26.596%	6	595	-26.891%
2026-04-14	0.9700	0.9700	0.9300	0.9400	-1.053%	8	600	-7.447%
2026-04-13	0.8300	0.9500	0.8200	0.9500	+11.765%	29	592	-8.421%
2026-04-10	0.7500	0.8500	0.7100	0.8500	+11.842%	11	615	+2.353%
2026-04-09	0.8600	0.9000	0.7200	0.7600	-13.636%	17	605	+14.474%
2026-04-08	0.9300	0.9300	0.8800	0.8800	-13.725%	2	589	-1.136%
2026-04-07	0.7800	1.0200	0.7400	1.0200	+22.892%	7	587	-14.706%
2026-04-06	0.8500	0.8500	0.7200	0.8300	+1.220%	7	586	+4.819%
2026-04-02	0.8500	0.9400	0.7300	0.8200	-3.529%	31	559	+6.098%
2026-03-30	0.8500	0.8500	0.8500	0.8500	-3.409%	1	559	+2.353%
2026-03-27	0.8500	0.8800	0.8500	0.8800	-5.376%	26	558	-1.136%
2026-03-26	0.9100	0.9600	0.9100	0.9300	-7.921%	18	582	-6.452%
2026-03-25	1.0700	1.0700	0.9500	1.0100	+20.238%	6	590	-13.861%
2026-03-24	0.8500	0.9500	0.7400	0.8400	-6.667%	38	591	+3.571%
2026-03-23	0.8800	1.0000	0.8500	0.9000	+8.434%	135	559	-3.333%
2026-03-20	0.9200	0.9200	0.8200	0.8300	+7.792%	78	560	+4.819%
2026-03-19	0.7500	0.9300	0.7500	0.7700	-19.792%	31	489	+12.987%
2026-03-18	1.0200	1.0200	0.8500	0.9600	+9.091%	22	468	-9.375%
2026-03-17	0.9900	0.9900	0.8800	0.8800	+10.000%	11	465	-1.136%
2026-03-16	0.8700	0.8700	0.8000	0.8000	-17.526%	3	472	+8.750%
2026-03-13	0.7800	0.9700	0.7800	0.9700	+38.571%	2	470	-10.309%
2026-03-12	0.7500	0.7500	0.7000	0.7000	-22.222%	2	468	+24.286%
2026-03-11	0.8200	0.9700	0.8200	0.9000	+4.651%	6	466	-3.333%
2026-03-10	0.9800	0.9800	0.8600	0.8600	+3.614%	4	468	+1.163%
2026-03-09	0.7500	0.8600	0.7500	0.8300	-7.778%	10	469	+4.819%
2026-03-06	0.9200	1.0200	0.9000	0.9000	-11.765%	105	465	-3.333%
2026-03-04	0.8400	1.0200	0.8300	1.0200	+4.082%	11	564	-14.706%
2026-03-03	0.9500	0.9900	0.9500	0.9800	-17.647%	10	568	-11.224%
2026-02-27	1.2400	1.2400	1.1900	1.1900	-3.252%	2	564	-26.891%
2026-02-26	1.2000	1.2300	1.2000	1.2300	+2.500%	32	564	-29.268%
2026-02-25	1.2000	1.2000	1.2000	1.2000	+3.448%	1	548	-27.500%
2026-02-24	1.1600	1.1600	1.1600	1.1600	+13.725%	1	548	-25.000%
2026-02-23	1.1800	1.1800	1.0200	1.0200	-20.313%	3	548	-14.706%
2026-02-17	1.3200	1.3300	1.0000	1.2800	+1.587%	10	547	-32.031%
2026-02-13	1.2700	1.5000	1.2400	1.2600	+0.800%	13	546	-30.952%
2026-02-11	1.2500	1.2500	1.2500	1.2500	-3.101%	2	546	-30.400%
2026-02-09	1.2500	1.4000	1.2500	1.2900	-5.839%	21	545	-32.558%
2026-02-06	1.3500	1.4000	1.2000	1.3700	-8.667%	11	553	-36.496%
2026-02-02	1.5000	1.5000	1.5000	1.5000	-14.286%	1	548	-42.000%
2026-01-30	1.7500	1.7500	1.7500	1.7500	-2.778%	7	548	-50.286%
2026-01-29	1.8000	1.8000	1.8000	1.8000	-10.000%	11	548	-51.667%
2026-01-27	2.0000	2.0000	2.0000	2.0000	+4.167%	2	559	-56.500%
2026-01-26	1.9200	1.9200	1.9200	1.9200	+1.053%	20	562	-54.688%
2026-01-22	1.5000	2.0000	1.5000	1.9000	+26.667%	10	582	-54.211%
2026-01-15	1.8000	1.8000	1.5000	1.5000	+11.111%	18	592	-42.000%
2025-12-31	1.2000	1.3500	1.2000	1.3500	+4.651%	3	601	-35.556%
2025-12-29	1.1000	1.2900	1.1000	1.2900	+1.575%	22	601	-32.558%
2025-12-26	1.2700	1.2700	1.2700	1.2700	-15.333%	2	589	-31.496%
2025-12-23	1.5000	1.5000	1.5000	1.5000	+0.671%	1	589	-42.000%
2025-12-11	1.4900	1.4900	1.4900	1.4900	-0.667%	12	589	-41.611%
2025-12-10	1.5000	1.5000	1.5000	1.5000	-16.667%	1	589	-42.000%
2025-12-04	1.8000	1.8000	1.8000	1.8000	+16.129%	1	589	-51.667%
2025-12-03	1.6000	1.6000	1.5500	1.5500	-2.516%	11	588	-43.871%
2025-12-02	1.5900	1.5900	1.5900	1.5900	+17.778%	10	589	-45.283%
2025-11-26	1.3500	1.3500	1.3500	1.3500	-26.630%	10	569	-35.556%
2025-11-25	1.8400	1.8400	1.8400	1.8400	+8.235%	1	569	-52.717%
2025-11-24	1.7500	1.7500	1.7000	1.7000	+33.858%	105	569	-48.824%
2025-11-20	1.2700	1.2700	1.2700	1.2700	+2.419%	2	475	-31.496%
2025-11-19	1.3000	1.3000	1.0200	1.2400	+7.826%	102	473	-29.839%
2025-11-18	1.0000	1.1500	1.0000	1.1500	+9.524%	17	371	-24.348%
2025-11-17	1.0500	1.0500	1.0500	1.0500	-4.545%	6	359	-17.143%
2025-11-14	1.1000	1.1000	1.1000	1.1000	-8.333%	1	353	-20.909%
2025-11-13	1.1500	1.2000	1.1500	1.2000	0.000%	9	352	-27.500%
2025-11-12	1.2000	1.3000	1.2000	1.2000	-4.000%	127	350	-27.500%
2025-11-11	1.2500	1.2500	1.2500	1.2500	+4.167%	11	299	-30.400%
2025-11-10	1.2000	1.2000	1.2000	1.2000	+5.263%	9	288	-27.500%
2025-11-07	1.1000	1.1400	1.1000	1.1400	-0.870%	12	279	-23.684%
2025-11-06	1.2500	1.2500	1.1500	1.1500	-16.667%	14	267	-24.348%
2025-11-05	1.3800	1.3800	1.3800	1.3800	+5.344%	10	253	-36.957%
2025-11-04	1.0000	1.3100	1.0000	1.3100	-18.125%	8	243	-33.588%
2025-10-31	1.4500	1.6000	1.3000	1.6000	+33.333%	29	250	-45.625%
2025-10-30	1.3500	1.5000	1.2000	1.2000	-14.286%	25	230	-27.500%
2025-10-29	1.3300	1.4000	1.3300	1.4000	+3.704%	20	215	-37.857%
2025-10-28	1.2900	1.3500	1.2900	1.3500	-2.174%	14	195	-35.556%
2025-10-27	1.5000	1.5000	1.3000	1.3800	+6.154%	7	174	-36.957%
2025-10-24	1.3000	1.3000	1.3000	1.3000	+18.182%	1	174	-33.077%
2025-10-22	1.1500	1.1500	1.0000	1.1000	-8.333%	88	173	-20.909%
2025-10-21	1.2000	1.2000	1.2000	1.2000	-3.226%	2	192	-27.500%
2025-10-20	1.2400	1.2400	1.2400	1.2400	+18.095%	1	190	-29.839%
2025-10-16	1.0000	1.0500	1.0000	1.0500	+8.247%	13	189	-17.143%
2025-10-15	1.0000	1.0000	0.9700	0.9700	-3.000%	8	188	-10.309%
2025-10-14	1.0000	1.0000	1.0000	1.0000	+2.041%	1	180	-13.000%
2025-10-13	0.9000	0.9800	0.9000	0.9800	+19.512%	9	179	-11.224%
2025-10-10	0.8800	1.0000	0.8200	0.8200	-5.747%	20	179	+6.098%
2025-10-08	0.8700	0.8700	0.8700	0.8700	+8.750%	1	160	0.000%
2025-10-07	0.8000	0.8000	0.8000	0.8000	0.000%	5	160	+8.750%
2025-10-06	0.8500	0.8500	0.8000	0.8000	+29.032%	76	155	+8.750%
2025-09-30	0.6700	0.6700	0.6200	0.6200	-11.429%	2	84	+40.323%
2025-09-25	0.7000	0.7000	0.7000	0.7000	-6.667%	1	83	+24.286%
2025-09-19	0.7500	0.8000	0.6600	0.7500	+15.385%	14	82	+16.000%
2025-09-18	0.8000	0.8000	0.6500	0.6500	+10.169%	7	76	+33.846%
2025-09-17	0.7000	0.7000	0.5900	0.5900	-9.231%	30	73	+47.458%
2025-09-16	0.6500	0.6500	0.6500	0.6500	-7.143%	4	81	+33.846%
2025-09-15	0.6500	0.7000	0.6500	0.7000	0.000%	77	77	+24.286%