Dark

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

EOD

Jul 16, 2026

0.6700-4.286%(-0.0300)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.8000	0.8000	0.6700	0.6700	-4.286%	13	4,756	0.000%
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	+11.667%
2026-07-10	0.7000	0.9000	0.6300	0.7500	+25.000%	33	4,746	-10.667%
2026-07-08	0.6000	0.7100	0.5900	0.6000	0.000%	10	4,734	+11.667%
2026-07-07	0.6000	0.6000	0.6000	0.6000	-20.000%	15	4,732	+11.667%
2026-07-06	0.8000	0.8000	0.7000	0.7500	-6.250%	4	4,735	-10.667%
2026-07-02	0.8000	0.8000	0.8000	0.8000	-2.439%	2	4,730	-16.250%
2026-07-01	0.8200	0.8200	0.8200	0.8200	-25.455%	2	4,730	-18.293%
2026-06-30	1.0900	1.1000	1.0900	1.1000	+44.737%	100	4,730	-39.091%
2026-06-26	0.8000	0.8000	0.7200	0.7600	+1.333%	8	4,705	-11.842%
2026-06-25	0.7700	0.8500	0.7500	0.7500	+25.000%	3	4,704	-10.667%
2026-06-24	0.6000	0.6000	0.6000	0.6000	-7.692%	1	4,703	+11.667%
2026-06-23	0.6500	0.6500	0.6500	0.6500	+8.333%	1	4,702	+3.077%
2026-06-22	0.5700	0.6000	0.5700	0.6000	-4.762%	6	4,703	+11.667%
2026-06-18	0.5800	0.6700	0.5800	0.6300	+5.000%	39	4,670	+6.349%
2026-06-17	0.6000	0.6000	0.6000	0.6000	-7.692%	1	4,670	+11.667%
2026-06-16	0.7200	0.7200	0.6400	0.6500	+16.071%	4	4,670	+3.077%
2026-06-15	0.5500	0.6200	0.5500	0.5600	+1.818%	6	4,666	+19.643%
2026-06-12	0.6300	0.6500	0.5500	0.5500	-21.429%	55	4,666	+21.818%
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	-1.471%
2026-06-09	0.7200	0.7200	0.6000	0.6000	-13.043%	75	4,467	+11.667%
2026-06-05	0.6900	0.6900	0.6900	0.6900	-16.867%	5	4,435	-2.899%
2026-06-04	0.8000	0.8300	0.8000	0.8300	0.000%	6	4,435	-19.277%
2026-06-03	0.8300	0.8500	0.8200	0.8300	+10.667%	18	4,434	-19.277%
2026-06-02	0.8200	0.8400	0.7400	0.7500	-5.063%	93	4,422	-10.667%
2026-06-01	0.7600	0.8200	0.7500	0.7900	+17.910%	10	4,410	-15.190%
2026-05-29	0.7000	0.7000	0.6600	0.6700	-2.899%	24	4,410	0.000%
2026-05-28	0.6500	0.6900	0.6500	0.6900	+15.000%	27	4,396	-2.899%
2026-05-26	0.5500	0.6000	0.5500	0.6000	+17.647%	2,805	4,370	+11.667%
2026-05-22	0.5500	0.5500	0.5100	0.5100	-7.273%	5	4,376	+31.373%
2026-05-21	0.5500	0.5500	0.5500	0.5500	+5.769%	5	4,377	+21.818%
2026-05-20	0.5200	0.5200	0.5200	0.5200	+4.000%	1	4,377	+28.846%
2026-05-19	0.5500	0.5500	0.5000	0.5000	-5.660%	7	4,372	+34.000%
2026-05-18	0.5300	0.5300	0.5300	0.5300	-1.852%	2	4,372	+26.415%
2026-05-15	0.6000	0.6000	0.5000	0.5400	-1.818%	81	4,372	+24.074%
2026-05-14	0.7800	0.8000	0.5500	0.5500	-16.667%	13	4,367	+21.818%
2026-05-13	0.8700	0.8700	0.6600	0.6600	-1.493%	42	4,364	+1.515%
2026-05-11	0.6700	0.6700	0.6700	0.6700	0.000%	1	4,364	0.000%
2026-05-08	0.7900	0.7900	0.6500	0.6700	-23.864%	68	4,365	0.000%
2026-05-07	0.9100	0.9100	0.8400	0.8800	+3.529%	38	4,367	-23.864%
2026-05-06	0.8000	0.8500	0.7000	0.8500	+21.429%	52	4,337	-21.176%
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	-15.190%
2026-04-29	0.8200	0.8200	0.6200	0.6500	-30.108%	13	4,375	+3.077%
2026-04-27	0.8000	0.9300	0.7900	0.9300	+24.000%	14	4,377	-27.957%
2026-04-22	0.7500	0.7500	0.7500	0.7500	-16.667%	1	4,372	-10.667%
2026-04-17	0.9500	0.9500	0.9000	0.9000	+5.882%	3	4,373	-25.556%
2026-04-16	0.8500	0.8500	0.8500	0.8500	-2.299%	1	4,371	-21.176%
2026-04-15	0.8000	0.8700	0.7500	0.8700	+4.819%	29	4,371	-22.989%
2026-04-13	0.8300	0.8300	0.8300	0.8300	+38.333%	2	4,372	-19.277%
2026-04-10	0.7000	0.7000	0.6000	0.6000	-4.762%	12	4,372	+11.667%
2026-04-09	0.6800	0.6800	0.6300	0.6300	-3.077%	3	4,368	+6.349%
2026-04-08	0.8200	1.0000	0.6500	0.6500	+12.069%	26	4,368	+3.077%
2026-04-07	0.5100	0.5800	0.4700	0.5800	-3.333%	8	4,369	+15.517%
2026-04-02	0.6000	0.6000	0.6000	0.6000	-7.692%	1	4,373	+11.667%
2026-04-01	0.6600	0.6600	0.6400	0.6500	-5.797%	3	4,373	+3.077%
2026-03-31	0.6000	0.6900	0.6000	0.6900	+15.000%	3	4,372	-2.899%
2026-03-30	0.6000	0.6000	0.6000	0.6000	-14.286%	1	4,373	+11.667%
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	-10.667%
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	+3.077%
2026-03-16	0.6000	0.6000	0.6000	0.6000	0.000%	20	4,343	+11.667%
2026-03-13	0.6000	0.6000	0.6000	0.6000	-4.762%	15	4,323	+11.667%
2026-03-12	0.6500	0.6500	0.6300	0.6300	-23.171%	52	4,308	+6.349%
2026-03-10	0.7500	0.8200	0.7500	0.8200	+2.500%	16	4,274	-18.293%
2026-03-05	0.8000	0.8000	0.7300	0.8000	-1.235%	6	4,274	-16.250%
2026-03-04	0.8200	0.8200	0.8000	0.8100	-4.706%	7	4,275	-17.284%
2026-03-03	0.9000	0.9000	0.8500	0.8500	-4.494%	7	4,276	-21.176%
2026-03-02	0.8500	0.9100	0.8500	0.8900	+2.299%	6	4,280	-24.719%
2026-02-27	0.8400	0.9100	0.8400	0.8700	-2.247%	12	4,277	-22.989%
2026-02-26	0.9200	0.9200	0.8400	0.8900	-4.301%	14	4,275	-24.719%
2026-02-25	0.9500	0.9500	0.8300	0.9300	+2.198%	22	4,275	-27.957%
2026-02-24	0.9100	0.9100	0.8700	0.9100	+1.111%	20	4,275	-26.374%
2026-02-20	0.9000	0.9000	0.9000	0.9000	-10.000%	1	4,276	-25.556%
2026-02-19	1.0000	1.0000	1.0000	1.0000	+11.111%	40	4,276	-33.000%
2026-02-18	0.9000	0.9000	0.9000	0.9000	+2.273%	5	4,236	-25.556%
2026-02-17	1.1000	1.1000	0.8800	0.8800	-12.000%	12	4,236	-23.864%
2026-02-13	1.0800	1.0800	0.9600	1.0000	+5.263%	15	4,239	-33.000%
2026-02-12	1.1300	1.1500	0.9500	0.9500	0.000%	94	4,239	-29.474%
2026-02-11	1.1000	1.1500	0.9000	0.9500	-9.524%	315	4,236	-29.474%
2026-02-10	1.1900	1.2300	1.0400	1.0500	-2.778%	15	4,251	-36.190%
2026-02-09	1.1500	1.2400	0.9400	1.0800	+8.000%	227	4,248	-37.963%
2026-02-06	1.1000	1.2500	0.9800	1.0000	-12.281%	307	4,267	-33.000%
2026-02-05	1.2800	1.2800	1.0000	1.1400	-14.286%	146	4,285	-41.228%
2026-02-04	1.1000	1.3500	1.0500	1.3300	+2.308%	15	4,292	-49.624%
2026-02-02	1.3000	1.3000	1.3000	1.3000	-12.752%	2	4,292	-48.462%
2026-01-29	1.4800	1.4900	1.4800	1.4900	-0.667%	12	4,294	-55.034%
2026-01-26	1.5500	1.5500	1.5000	1.5000	+2.041%	5	4,283	-55.333%
2026-01-23	1.6500	1.6500	1.4700	1.4700	-13.529%	15	4,283	-54.422%
2026-01-22	1.4000	1.7000	1.4000	1.7000	+21.429%	12	4,293	-60.588%
2026-01-21	1.4000	1.4000	1.4000	1.4000	+12.000%	3	4,297	-52.143%
2026-01-20	1.2500	1.2500	1.2500	1.2500	-7.407%	3	4,297	-46.400%
2026-01-15	1.4000	1.4000	1.3500	1.3500	+8.000%	11	4,300	-50.370%
2026-01-13	1.2500	1.2500	1.2500	1.2500	-2.344%	1	4,301	-46.400%
2026-01-12	1.2000	1.2800	1.1100	1.2800	+12.281%	62	4,301	-47.656%
2026-01-09	1.1400	1.1400	1.1400	1.1400	-8.800%	2	4,283	-41.228%
2026-01-07	1.2500	1.2500	1.2500	1.2500	+1.626%	1	4,281	-46.400%
2026-01-06	1.1500	1.2300	1.1500	1.2300	+6.957%	11	4,281	-45.528%
2026-01-05	1.1000	1.1500	1.1000	1.1500	+4.545%	6	4,272	-41.739%
2026-01-02	1.1000	1.1000	1.1000	1.1000	+5.769%	41	4,272	-39.091%
2025-12-31	1.1000	1.1000	1.0400	1.0400	-9.565%	8	4,312	-35.577%
2025-12-30	1.0100	1.1500	1.0000	1.1500	+21.053%	77	4,312	-41.739%
2025-12-29	1.1000	1.1000	0.9400	0.9500	-5.000%	71	4,290	-29.474%
2025-12-23	1.0000	1.0000	1.0000	1.0000	-13.043%	1	4,274	-33.000%
2025-12-22	1.1500	1.1500	1.1500	1.1500	+17.347%	1	4,274	-41.739%
2025-12-19	0.9800	0.9800	0.9800	0.9800	-10.909%	25	4,274	-31.633%
2025-12-18	1.1000	1.1000	1.1000	1.1000	+4.762%	2	4,274	-39.091%
2025-12-17	1.0500	1.0500	1.0500	1.0500	0.000%	1	4,274	-36.190%
2025-12-12	1.0500	1.0500	1.0500	1.0500	-17.323%	6	4,274	-36.190%
2025-12-11	1.2700	1.2700	1.2700	1.2700	-15.894%	10	4,279	-47.244%
2025-12-08	1.5100	1.5100	1.5100	1.5100	+16.154%	10	4,269	-55.629%
2025-12-04	1.4800	1.4800	1.3000	1.3000	-3.704%	4	4,269	-48.462%
2025-12-03	1.3500	1.3500	1.3500	1.3500	0.000%	1	4,272	-50.370%
2025-12-02	1.4500	1.4500	1.3500	1.3500	0.000%	15	4,272	-50.370%
2025-12-01	1.2500	1.3500	1.2500	1.3500	+12.500%	3	4,268	-50.370%
2025-11-28	1.2000	1.2000	1.2000	1.2000	-19.463%	1	4,267	-44.167%
2025-11-26	1.4900	1.4900	1.4900	1.4900	+1.361%	2	4,266	-55.034%
2025-11-25	1.5600	1.5600	1.4700	1.4700	-13.529%	17	4,266	-54.422%
2025-11-24	1.3900	1.7000	1.3000	1.7000	+61.905%	34	4,273	-60.588%
2025-11-21	1.0500	1.5000	1.0500	1.0500	+7.143%	49	4,248	-36.190%
2025-11-20	0.9800	0.9800	0.9800	0.9800	+8.889%	1	4,286	-31.633%
2025-11-18	0.9000	0.9000	0.9000	0.9000	0.000%	20	4,286	-25.556%
2025-11-17	0.9000	0.9000	0.9000	0.9000	+5.882%	10	4,286	-25.556%
2025-11-13	1.0000	1.0000	0.8500	0.8500	-22.727%	2,400	4,286	-21.176%
2025-11-11	1.0500	1.1000	1.0500	1.1000	+15.789%	12	2,901	-39.091%
2025-11-10	1.0000	1.2300	0.9500	0.9500	-5.000%	52	2,890	-29.474%
2025-11-07	0.9200	1.0000	0.9200	1.0000	+5.263%	25	2,851	-33.000%
2025-11-06	1.0000	1.2500	0.7500	0.9500	-5.000%	779	2,835	-29.474%
2025-11-05	1.0000	1.0000	1.0000	1.0000	-8.257%	1	2,060	-33.000%
2025-11-04	1.1000	1.1000	1.0500	1.0900	-7.627%	160	2,060	-38.532%
2025-11-03	1.3500	1.4500	1.1500	1.1800	-15.714%	278	1,734	-43.220%
2025-10-31	1.1100	2.0200	1.0000	1.4000	+32.075%	355	1,734	-52.143%
2025-10-30	1.0700	1.1000	1.0600	1.0600	-3.636%	12	1,478	-36.792%
2025-10-29	1.1000	1.1000	1.1000	1.1000	+10.000%	1	1,466	-39.091%
2025-10-28	1.0000	1.0000	1.0000	1.0000	-20.000%	10	1,465	-33.000%
2025-10-27	1.0000	1.2500	1.0000	1.2500	+13.636%	26	1,460	-46.400%
2025-10-24	1.0700	1.2500	1.0500	1.1000	+35.802%	18	1,460	-39.091%
2025-10-22	0.8100	0.8100	0.8100	0.8100	-19.000%	10	1,442	-17.284%
2025-10-21	0.9500	1.0000	0.9500	1.0000	+1.010%	35	1,452	-33.000%
2025-10-20	0.7700	1.1000	0.7700	0.9900	+19.277%	1,031	1,417	-32.323%
2025-10-16	0.8300	0.8300	0.8300	0.8300	+13.699%	10	403	-19.277%
2025-10-15	0.7000	0.7500	0.7000	0.7300	+10.606%	22	393	-8.219%
2025-10-13	0.6500	0.6600	0.6500	0.6600	+15.789%	2	371	+1.515%
2025-10-10	0.5700	0.5700	0.5700	0.5700	-19.718%	3	370	+17.544%
2025-10-09	0.7100	0.7100	0.7100	0.7100	+12.698%	10	371	-5.634%
2025-10-08	0.7000	0.7000	0.6300	0.6300	+5.000%	13	361	+6.349%
2025-10-07	0.6000	0.6000	0.6000	0.6000	-6.250%	1	348	+11.667%
2025-10-06	0.7000	0.7000	0.5000	0.6400	+6.667%	11	347	+4.688%
2025-10-03	0.6500	0.6500	0.6000	0.6000	+9.091%	2	339	+11.667%
2025-10-02	0.6000	0.6000	0.5400	0.5500	+10.000%	17	337	+21.818%
2025-09-30	0.5000	0.5000	0.5000	0.5000	+11.111%	6	325	+34.000%
2025-09-29	0.4500	0.4500	0.4500	0.4500	0.000%	3	325	+48.889%
2025-09-25	0.5000	0.5000	0.4500	0.4500	0.000%	47	325	+48.889%
2025-09-24	0.4500	0.4500	0.4500	0.4500	-4.255%	10	279	+48.889%
2025-09-23	0.4700	0.4700	0.4700	0.4700	-14.545%	30	269	+42.553%
2025-09-22	0.5500	0.5500	0.5500	0.5500	0.000%	10	239	+21.818%
2025-09-19	0.6000	0.6000	0.5500	0.5500	-8.333%	200	229	+21.818%
2025-09-17	0.6000	0.6000	0.6000	0.6000	+17.647%	20	29	+11.667%
2025-09-15	0.5100	0.5100	0.5100	0.5100	0.000%	9	9	+31.373%