Dark

PACB20280121C2
PACB Jan 21 2028 2.00 Call (PACB280121C00002000)
option OPRA

EOD

Sep 29, 2026

0.7300+2.817%(+0.0200)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7000	0.7500	0.5000	0.7300	+2.817%	27	5,141	0.000%
2026-09-28	0.5500	0.7100	0.5500	0.7100	+14.516%	11	5,145	+2.817%
2026-09-25	0.6000	0.6200	0.5000	0.6200	+14.815%	36	5,150	+17.742%
2026-09-24	0.4500	0.5400	0.4500	0.5400	+17.391%	11	5,142	+35.185%
2026-09-23	0.5200	0.5200	0.4500	0.4600	+2.222%	10	5,142	+58.696%
2026-09-22	0.5000	0.5000	0.4500	0.4500	0.000%	12	5,143	+62.222%
2026-09-21	0.4500	0.4500	0.4500	0.4500	+7.143%	1	5,134	+62.222%
2026-09-18	0.4200	0.5000	0.4200	0.4200	-16.000%	16	5,134	+73.810%
2026-09-17	0.5000	0.5100	0.5000	0.5000	+11.111%	10	5,137	+46.000%
2026-09-16	0.5000	0.5000	0.4200	0.4500	-6.250%	6	5,131	+62.222%
2026-09-15	0.5000	0.5500	0.4800	0.4800	-4.000%	7	5,132	+52.083%
2026-09-14	0.4500	0.5000	0.4500	0.5000	0.000%	5	5,128	+46.000%
2026-09-11	0.5000	0.5000	0.5000	0.5000	+19.048%	1	5,123	+46.000%
2026-09-10	0.4500	0.4500	0.4200	0.4200	-8.696%	17	5,123	+73.810%
2026-09-09	0.4600	0.4600	0.4600	0.4600	-11.538%	1	5,116	+58.696%
2026-09-08	0.5100	0.5200	0.4200	0.5200	+8.333%	8	5,116	+40.385%
2026-09-04	0.5100	0.5100	0.4600	0.4800	+6.667%	26	5,094	+52.083%
2026-09-03	0.4500	0.4800	0.4400	0.4500	0.000%	21	5,094	+62.222%
2026-09-02	0.5000	0.5000	0.4500	0.4500	0.000%	38	5,084	+62.222%
2026-09-01	0.5000	0.5200	0.4500	0.4500	-11.765%	11	5,117	+62.222%
2026-08-31	0.5500	0.5500	0.5100	0.5100	-1.923%	2	5,115	+43.137%
2026-08-28	0.5500	0.5500	0.5000	0.5200	-13.333%	6	5,115	+40.385%
2026-08-27	0.5600	0.6500	0.5600	0.6000	-3.226%	9	5,113	+21.667%
2026-08-26	0.5600	0.6900	0.5300	0.6200	+8.772%	27	5,113	+17.742%
2026-08-25	0.5000	0.6000	0.4500	0.5700	+46.154%	219	5,102	+28.070%
2026-08-24	0.4400	0.4500	0.3600	0.3900	-17.021%	16	4,989	+87.179%
2026-08-21	0.4600	0.5000	0.3600	0.4700	+20.513%	98	4,989	+55.319%
2026-08-20	0.3400	0.5000	0.3400	0.3900	-7.143%	50	4,974	+87.179%
2026-08-19	0.4000	0.4600	0.3400	0.4200	+27.273%	455	4,967	+73.810%
2026-08-18	0.4400	0.4400	0.2500	0.3300	-10.811%	53	4,873	+121.212%
2026-08-17	0.6000	0.6000	0.3500	0.3700	+8.824%	112	4,865	+97.297%
2026-08-14	0.7700	0.7700	0.3400	0.3400	0.000%	74	4,863	+114.706%
2026-08-13	0.5500	0.5600	0.3300	0.3400	+13.333%	84	4,854	+114.706%
2026-08-12	0.6300	0.6300	0.3000	0.3000	-21.053%	56	4,852	+143.333%
2026-08-11	0.4200	0.4800	0.3800	0.3800	-5.000%	13	4,847	+92.105%
2026-08-10	0.4000	0.4000	0.4000	0.4000	-24.528%	8	4,848	+82.500%
2026-08-07	0.4500	0.5300	0.4500	0.5300	+23.256%	2	4,848	+37.736%
2026-08-06	0.4300	0.4500	0.3800	0.4300	-14.000%	9	4,849	+69.767%
2026-08-05	0.6000	0.6000	0.4800	0.5000	-9.091%	16	4,843	+46.000%
2026-08-04	0.6500	0.6500	0.5200	0.5500	-3.509%	33	4,840	+32.727%
2026-08-03	0.6200	0.6500	0.5700	0.5700	-5.000%	3	4,831	+28.070%
2026-07-31	0.6200	0.6400	0.5300	0.6000	+5.263%	32	4,831	+21.667%
2026-07-30	0.6000	0.6400	0.5500	0.5700	+3.636%	44	4,823	+28.070%
2026-07-29	0.6300	0.6400	0.5000	0.5500	-3.509%	110	4,806	+32.727%
2026-07-28	0.5500	0.6000	0.5100	0.5700	0.000%	106	4,802	+28.070%
2026-07-27	0.6000	0.6400	0.5000	0.5700	-10.938%	100	4,776	+28.070%
2026-07-24	0.6400	0.6400	0.6400	0.6400	+6.667%	1	4,762	+14.063%
2026-07-22	0.6000	0.6000	0.6000	0.6000	+13.208%	2	4,761	+21.667%
2026-07-21	0.5300	0.5300	0.5300	0.5300	-14.516%	23	4,760	+37.736%
2026-07-20	0.6200	0.6200	0.6200	0.6200	-7.463%	2	4,756	+17.742%
2026-07-16	0.8000	0.8000	0.6700	0.6700	-4.286%	13	4,756	+8.955%
2026-07-15	0.7200	0.7200	0.6800	0.7000	+16.667%	5	4,759	+4.286%
2026-07-14	0.7000	0.7000	0.6000	0.6000	-20.000%	11	4,755	+21.667%
2026-07-10	0.7000	0.9000	0.6300	0.7500	+25.000%	33	4,746	-2.667%
2026-07-08	0.6000	0.7100	0.5900	0.6000	0.000%	10	4,734	+21.667%
2026-07-07	0.6000	0.6000	0.6000	0.6000	-20.000%	15	4,732	+21.667%
2026-07-06	0.8000	0.8000	0.7000	0.7500	-6.250%	4	4,735	-2.667%
2026-07-02	0.8000	0.8000	0.8000	0.8000	-2.439%	2	4,730	-8.750%
2026-07-01	0.8200	0.8200	0.8200	0.8200	-25.455%	2	4,730	-10.976%
2026-06-30	1.0900	1.1000	1.0900	1.1000	+44.737%	100	4,730	-33.636%
2026-06-26	0.8000	0.8000	0.7200	0.7600	+1.333%	8	4,705	-3.947%
2026-06-25	0.7700	0.8500	0.7500	0.7500	+25.000%	3	4,704	-2.667%
2026-06-24	0.6000	0.6000	0.6000	0.6000	-7.692%	1	4,703	+21.667%
2026-06-23	0.6500	0.6500	0.6500	0.6500	+8.333%	1	4,702	+12.308%
2026-06-22	0.5700	0.6000	0.5700	0.6000	-4.762%	6	4,703	+21.667%
2026-06-18	0.5800	0.6700	0.5800	0.6300	+5.000%	39	4,670	+15.873%
2026-06-17	0.6000	0.6000	0.6000	0.6000	-7.692%	1	4,670	+21.667%
2026-06-16	0.7200	0.7200	0.6400	0.6500	+16.071%	4	4,670	+12.308%
2026-06-15	0.5500	0.6200	0.5500	0.5600	+1.818%	6	4,666	+30.357%
2026-06-12	0.6300	0.6500	0.5500	0.5500	-21.429%	55	4,666	+32.727%
2026-06-11	0.7500	0.7500	0.7000	0.7000	+2.941%	2	4,666	+4.286%
2026-06-10	1.1400	1.1400	0.6500	0.6800	+13.333%	210	4,668	+7.353%
2026-06-09	0.7200	0.7200	0.6000	0.6000	-13.043%	75	4,467	+21.667%
2026-06-05	0.6900	0.6900	0.6900	0.6900	-16.867%	5	4,435	+5.797%
2026-06-04	0.8000	0.8300	0.8000	0.8300	0.000%	6	4,435	-12.048%
2026-06-03	0.8300	0.8500	0.8200	0.8300	+10.667%	18	4,434	-12.048%
2026-06-02	0.8200	0.8400	0.7400	0.7500	-5.063%	93	4,422	-2.667%
2026-06-01	0.7600	0.8200	0.7500	0.7900	+17.910%	10	4,410	-7.595%
2026-05-29	0.7000	0.7000	0.6600	0.6700	-2.899%	24	4,410	+8.955%
2026-05-28	0.6500	0.6900	0.6500	0.6900	+15.000%	27	4,396	+5.797%
2026-05-26	0.5500	0.6000	0.5500	0.6000	+17.647%	2,805	4,370	+21.667%
2026-05-22	0.5500	0.5500	0.5100	0.5100	-7.273%	5	4,376	+43.137%
2026-05-21	0.5500	0.5500	0.5500	0.5500	+5.769%	5	4,377	+32.727%
2026-05-20	0.5200	0.5200	0.5200	0.5200	+4.000%	1	4,377	+40.385%
2026-05-19	0.5500	0.5500	0.5000	0.5000	-5.660%	7	4,372	+46.000%
2026-05-18	0.5300	0.5300	0.5300	0.5300	-1.852%	2	4,372	+37.736%
2026-05-15	0.6000	0.6000	0.5000	0.5400	-1.818%	81	4,372	+35.185%
2026-05-14	0.7800	0.8000	0.5500	0.5500	-16.667%	13	4,367	+32.727%
2026-05-13	0.8700	0.8700	0.6600	0.6600	-1.493%	42	4,364	+10.606%
2026-05-11	0.6700	0.6700	0.6700	0.6700	0.000%	1	4,364	+8.955%
2026-05-08	0.7900	0.7900	0.6500	0.6700	-23.864%	68	4,365	+8.955%
2026-05-07	0.9100	0.9100	0.8400	0.8800	+3.529%	38	4,367	-17.045%
2026-05-06	0.8000	0.8500	0.7000	0.8500	+21.429%	52	4,337	-14.118%
2026-05-05	0.7000	0.7000	0.7000	0.7000	-11.392%	20	4,355	+4.286%
2026-05-01	0.7800	0.8100	0.7300	0.7900	+21.538%	23	4,375	-7.595%
2026-04-29	0.8200	0.8200	0.6200	0.6500	-30.108%	13	4,375	+12.308%
2026-04-27	0.8000	0.9300	0.7900	0.9300	+24.000%	14	4,377	-21.505%
2026-04-22	0.7500	0.7500	0.7500	0.7500	-16.667%	1	4,372	-2.667%
2026-04-17	0.9500	0.9500	0.9000	0.9000	+5.882%	3	4,373	-18.889%
2026-04-16	0.8500	0.8500	0.8500	0.8500	-2.299%	1	4,371	-14.118%
2026-04-15	0.8000	0.8700	0.7500	0.8700	+4.819%	29	4,371	-16.092%
2026-04-13	0.8300	0.8300	0.8300	0.8300	+38.333%	2	4,372	-12.048%
2026-04-10	0.7000	0.7000	0.6000	0.6000	-4.762%	12	4,372	+21.667%
2026-04-09	0.6800	0.6800	0.6300	0.6300	-3.077%	3	4,368	+15.873%
2026-04-08	0.8200	1.0000	0.6500	0.6500	+12.069%	26	4,368	+12.308%
2026-04-07	0.5100	0.5800	0.4700	0.5800	-3.333%	8	4,369	+25.862%
2026-04-02	0.6000	0.6000	0.6000	0.6000	-7.692%	1	4,373	+21.667%
2026-04-01	0.6600	0.6600	0.6400	0.6500	-5.797%	3	4,373	+12.308%
2026-03-31	0.6000	0.6900	0.6000	0.6900	+15.000%	3	4,372	+5.797%
2026-03-30	0.6000	0.6000	0.6000	0.6000	-14.286%	1	4,373	+21.667%
2026-03-27	0.7000	0.7000	0.7000	0.7000	-6.667%	1	4,372	+4.286%
2026-03-25	0.8500	0.8500	0.7500	0.7500	+7.143%	3	4,372	-2.667%
2026-03-20	0.7000	0.7000	0.7000	0.7000	+7.692%	11	4,373	+4.286%
2026-03-18	0.6500	0.6500	0.6500	0.6500	+8.333%	20	4,363	+12.308%
2026-03-16	0.6000	0.6000	0.6000	0.6000	0.000%	20	4,343	+21.667%
2026-03-13	0.6000	0.6000	0.6000	0.6000	-4.762%	15	4,323	+21.667%
2026-03-12	0.6500	0.6500	0.6300	0.6300	-23.171%	52	4,308	+15.873%
2026-03-10	0.7500	0.8200	0.7500	0.8200	+2.500%	16	4,274	-10.976%
2026-03-05	0.8000	0.8000	0.7300	0.8000	-1.235%	6	4,274	-8.750%
2026-03-04	0.8200	0.8200	0.8000	0.8100	-4.706%	7	4,275	-9.877%
2026-03-03	0.9000	0.9000	0.8500	0.8500	-4.494%	7	4,276	-14.118%
2026-03-02	0.8500	0.9100	0.8500	0.8900	+2.299%	6	4,280	-17.978%
2026-02-27	0.8400	0.9100	0.8400	0.8700	-2.247%	12	4,277	-16.092%
2026-02-26	0.9200	0.9200	0.8400	0.8900	-4.301%	14	4,275	-17.978%
2026-02-25	0.9500	0.9500	0.8300	0.9300	+2.198%	22	4,275	-21.505%
2026-02-24	0.9100	0.9100	0.8700	0.9100	+1.111%	20	4,275	-19.780%
2026-02-20	0.9000	0.9000	0.9000	0.9000	-10.000%	1	4,276	-18.889%
2026-02-19	1.0000	1.0000	1.0000	1.0000	+11.111%	40	4,276	-27.000%
2026-02-18	0.9000	0.9000	0.9000	0.9000	+2.273%	5	4,236	-18.889%
2026-02-17	1.1000	1.1000	0.8800	0.8800	-12.000%	12	4,236	-17.045%
2026-02-13	1.0800	1.0800	0.9600	1.0000	+5.263%	15	4,239	-27.000%
2026-02-12	1.1300	1.1500	0.9500	0.9500	0.000%	94	4,239	-23.158%
2026-02-11	1.1000	1.1500	0.9000	0.9500	-9.524%	315	4,236	-23.158%
2026-02-10	1.1900	1.2300	1.0400	1.0500	-2.778%	15	4,251	-30.476%
2026-02-09	1.1500	1.2400	0.9400	1.0800	+8.000%	227	4,248	-32.407%
2026-02-06	1.1000	1.2500	0.9800	1.0000	-12.281%	307	4,267	-27.000%
2026-02-05	1.2800	1.2800	1.0000	1.1400	-14.286%	146	4,285	-35.965%
2026-02-04	1.1000	1.3500	1.0500	1.3300	+2.308%	15	4,292	-45.113%
2026-02-02	1.3000	1.3000	1.3000	1.3000	-12.752%	2	4,292	-43.846%
2026-01-29	1.4800	1.4900	1.4800	1.4900	-0.667%	12	4,294	-51.007%
2026-01-26	1.5500	1.5500	1.5000	1.5000	+2.041%	5	4,283	-51.333%
2026-01-23	1.6500	1.6500	1.4700	1.4700	-13.529%	15	4,283	-50.340%
2026-01-22	1.4000	1.7000	1.4000	1.7000	+21.429%	12	4,293	-57.059%
2026-01-21	1.4000	1.4000	1.4000	1.4000	+12.000%	3	4,297	-47.857%
2026-01-20	1.2500	1.2500	1.2500	1.2500	-7.407%	3	4,297	-41.600%
2026-01-15	1.4000	1.4000	1.3500	1.3500	+8.000%	11	4,300	-45.926%
2026-01-13	1.2500	1.2500	1.2500	1.2500	-2.344%	1	4,301	-41.600%
2026-01-12	1.2000	1.2800	1.1100	1.2800	+12.281%	62	4,301	-42.969%
2026-01-09	1.1400	1.1400	1.1400	1.1400	-8.800%	2	4,283	-35.965%
2026-01-07	1.2500	1.2500	1.2500	1.2500	+1.626%	1	4,281	-41.600%
2026-01-06	1.1500	1.2300	1.1500	1.2300	+6.957%	11	4,281	-40.650%
2026-01-05	1.1000	1.1500	1.1000	1.1500	+4.545%	6	4,272	-36.522%
2026-01-02	1.1000	1.1000	1.1000	1.1000	+5.769%	41	4,272	-33.636%
2025-12-31	1.1000	1.1000	1.0400	1.0400	-9.565%	8	4,312	-29.808%
2025-12-30	1.0100	1.1500	1.0000	1.1500	+21.053%	77	4,312	-36.522%
2025-12-29	1.1000	1.1000	0.9400	0.9500	-5.000%	71	4,290	-23.158%
2025-12-23	1.0000	1.0000	1.0000	1.0000	-13.043%	1	4,274	-27.000%
2025-12-22	1.1500	1.1500	1.1500	1.1500	+17.347%	1	4,274	-36.522%
2025-12-19	0.9800	0.9800	0.9800	0.9800	-10.909%	25	4,274	-25.510%
2025-12-18	1.1000	1.1000	1.1000	1.1000	+4.762%	2	4,274	-33.636%
2025-12-17	1.0500	1.0500	1.0500	1.0500	0.000%	1	4,274	-30.476%
2025-12-12	1.0500	1.0500	1.0500	1.0500	-17.323%	6	4,274	-30.476%
2025-12-11	1.2700	1.2700	1.2700	1.2700	-15.894%	10	4,279	-42.520%
2025-12-08	1.5100	1.5100	1.5100	1.5100	+16.154%	10	4,269	-51.656%
2025-12-04	1.4800	1.4800	1.3000	1.3000	-3.704%	4	4,269	-43.846%
2025-12-03	1.3500	1.3500	1.3500	1.3500	0.000%	1	4,272	-45.926%
2025-12-02	1.4500	1.4500	1.3500	1.3500	0.000%	15	4,272	-45.926%
2025-12-01	1.2500	1.3500	1.2500	1.3500	+12.500%	3	4,268	-45.926%
2025-11-28	1.2000	1.2000	1.2000	1.2000	-19.463%	1	4,267	-39.167%
2025-11-26	1.4900	1.4900	1.4900	1.4900	+1.361%	2	4,266	-51.007%
2025-11-25	1.5600	1.5600	1.4700	1.4700	-13.529%	17	4,266	-50.340%
2025-11-24	1.3900	1.7000	1.3000	1.7000	+61.905%	34	4,273	-57.059%
2025-11-21	1.0500	1.5000	1.0500	1.0500	+7.143%	49	4,248	-30.476%
2025-11-20	0.9800	0.9800	0.9800	0.9800	+8.889%	1	4,286	-25.510%
2025-11-18	0.9000	0.9000	0.9000	0.9000	0.000%	20	4,286	-18.889%
2025-11-17	0.9000	0.9000	0.9000	0.9000	+5.882%	10	4,286	-18.889%
2025-11-13	1.0000	1.0000	0.8500	0.8500	-22.727%	2,400	4,286	-14.118%
2025-11-11	1.0500	1.1000	1.0500	1.1000	+15.789%	12	2,901	-33.636%
2025-11-10	1.0000	1.2300	0.9500	0.9500	-5.000%	52	2,890	-23.158%
2025-11-07	0.9200	1.0000	0.9200	1.0000	+5.263%	25	2,851	-27.000%
2025-11-06	1.0000	1.2500	0.7500	0.9500	-5.000%	779	2,835	-23.158%
2025-11-05	1.0000	1.0000	1.0000	1.0000	-8.257%	1	2,060	-27.000%
2025-11-04	1.1000	1.1000	1.0500	1.0900	-7.627%	160	2,060	-33.028%
2025-11-03	1.3500	1.4500	1.1500	1.1800	-15.714%	278	1,734	-38.136%
2025-10-31	1.1100	2.0200	1.0000	1.4000	+32.075%	355	1,734	-47.857%
2025-10-30	1.0700	1.1000	1.0600	1.0600	-3.636%	12	1,478	-31.132%
2025-10-29	1.1000	1.1000	1.1000	1.1000	+10.000%	1	1,466	-33.636%
2025-10-28	1.0000	1.0000	1.0000	1.0000	-20.000%	10	1,465	-27.000%
2025-10-27	1.0000	1.2500	1.0000	1.2500	+13.636%	26	1,460	-41.600%
2025-10-24	1.0700	1.2500	1.0500	1.1000	+35.802%	18	1,460	-33.636%
2025-10-22	0.8100	0.8100	0.8100	0.8100	-19.000%	10	1,442	-9.877%
2025-10-21	0.9500	1.0000	0.9500	1.0000	+1.010%	35	1,452	-27.000%
2025-10-20	0.7700	1.1000	0.7700	0.9900	+19.277%	1,031	1,417	-26.263%
2025-10-16	0.8300	0.8300	0.8300	0.8300	+13.699%	10	403	-12.048%
2025-10-15	0.7000	0.7500	0.7000	0.7300	+10.606%	22	393	0.000%
2025-10-13	0.6500	0.6600	0.6500	0.6600	+15.789%	2	371	+10.606%
2025-10-10	0.5700	0.5700	0.5700	0.5700	-19.718%	3	370	+28.070%
2025-10-09	0.7100	0.7100	0.7100	0.7100	+12.698%	10	371	+2.817%
2025-10-08	0.7000	0.7000	0.6300	0.6300	+5.000%	13	361	+15.873%
2025-10-07	0.6000	0.6000	0.6000	0.6000	-6.250%	1	348	+21.667%
2025-10-06	0.7000	0.7000	0.5000	0.6400	+6.667%	11	347	+14.063%
2025-10-03	0.6500	0.6500	0.6000	0.6000	+9.091%	2	339	+21.667%
2025-10-02	0.6000	0.6000	0.5400	0.5500	+10.000%	17	337	+32.727%
2025-09-30	0.5000	0.5000	0.5000	0.5000	+11.111%	6	325	+46.000%
2025-09-29	0.4500	0.4500	0.4500	0.4500	0.000%	3	325	+62.222%
2025-09-25	0.5000	0.5000	0.4500	0.4500	0.000%	47	325	+62.222%
2025-09-24	0.4500	0.4500	0.4500	0.4500	-4.255%	10	279	+62.222%
2025-09-23	0.4700	0.4700	0.4700	0.4700	-14.545%	30	269	+55.319%
2025-09-22	0.5500	0.5500	0.5500	0.5500	0.000%	10	239	+32.727%
2025-09-19	0.6000	0.6000	0.5500	0.5500	-8.333%	200	229	+32.727%
2025-09-17	0.6000	0.6000	0.6000	0.6000	+17.647%	20	29	+21.667%
2025-09-15	0.5100	0.5100	0.5100	0.5100	0.000%	9	9	+43.137%