Dark

PACB20280121C3
PACB Jan 21 2028 3.00 Call (PACB280121C00003000)
option OPRA

EOD

Jul 16, 2026

0.4500+9.756%(+0.0400)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.4500	0.5000	0.4100	0.4500	+9.756%	13	1,127	0.000%
2026-07-15	0.4500	0.4500	0.4000	0.4100	-18.000%	5	1,131	+9.756%
2026-07-14	0.5000	0.5000	0.5000	0.5000	+11.111%	1	1,130	-10.000%
2026-07-13	0.5000	0.5000	0.4500	0.4500	-10.000%	2	1,130	0.000%
2026-07-10	0.3200	0.5500	0.2900	0.5000	+21.951%	30	1,129	-10.000%
2026-07-08	0.4900	0.4900	0.3100	0.4100	-8.889%	13	1,129	+9.756%
2026-07-02	0.4200	0.4900	0.3600	0.4500	-25.000%	9	1,128	0.000%
2026-07-01	0.4800	0.6000	0.4800	0.6000	0.000%	6	1,128	-25.000%
2026-06-30	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,128	-25.000%
2026-06-25	0.6000	0.6000	0.6000	0.6000	+25.000%	2	1,128	-25.000%
2026-06-24	0.5000	0.5000	0.4800	0.4800	+26.316%	2	1,128	-6.250%
2026-06-23	0.3700	0.3900	0.3500	0.3800	-25.490%	13	1,129	+18.421%
2026-06-22	0.5100	0.5100	0.5100	0.5100	+8.511%	1	1,125	-11.765%
2026-06-18	0.6000	0.6000	0.4700	0.4700	-6.000%	3	1,125	-4.255%
2026-06-17	0.3300	0.5000	0.3300	0.5000	+2.041%	2	1,125	-10.000%
2026-06-15	0.5500	0.5500	0.4000	0.4900	0.000%	8	1,125	-8.163%
2026-06-11	0.5300	0.5300	0.4900	0.4900	-2.000%	6	1,125	-8.163%
2026-06-10	0.5000	0.5000	0.5000	0.5000	0.000%	2	1,126	-10.000%
2026-06-09	0.4300	0.5000	0.4300	0.5000	0.000%	4	1,126	-10.000%
2026-06-08	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,126	-10.000%
2026-06-05	0.4500	0.5500	0.4300	0.5000	-28.571%	4	1,126	-10.000%
2026-06-04	0.6500	0.7000	0.6500	0.7000	+16.667%	3	1,124	-35.714%
2026-06-02	0.6000	0.6000	0.6000	0.6000	-6.250%	1	1,123	-25.000%
2026-05-29	0.6400	0.6400	0.6400	0.6400	+6.667%	1	1,122	-29.688%
2026-05-28	0.5000	0.6000	0.5000	0.6000	+81.818%	3	1,121	-25.000%
2026-05-26	0.3000	0.3400	0.3000	0.3300	-13.158%	22	1,121	+36.364%
2026-05-22	0.4000	0.4100	0.3800	0.3800	-20.833%	17	1,115	+18.421%
2026-05-21	0.3000	0.4800	0.3000	0.4800	+6.667%	6	1,108	-6.250%
2026-05-20	0.3500	0.4500	0.3500	0.4500	+12.500%	12	1,108	0.000%
2026-05-19	0.4000	0.4000	0.3800	0.4000	0.000%	20	1,105	+12.500%
2026-05-15	0.3500	0.4000	0.2800	0.4000	0.000%	51	1,105	+12.500%
2026-05-14	0.5500	0.5500	0.4000	0.4000	-33.333%	11	1,082	+12.500%
2026-05-13	0.6000	0.6000	0.6000	0.6000	-10.448%	1	1,083	-25.000%
2026-05-06	0.6700	0.6700	0.6700	0.6700	+48.889%	1	1,083	-32.836%
2026-05-01	0.8000	0.8000	0.4500	0.4500	-10.000%	4	1,085	0.000%
2026-04-30	0.6700	0.6700	0.5000	0.5000	-13.793%	31	1,085	-10.000%
2026-04-29	0.6100	0.6100	0.5800	0.5800	-25.641%	2	1,086	-22.414%
2026-04-27	0.7800	0.7800	0.7800	0.7800	+41.818%	1	1,086	-42.308%
2026-04-24	0.5500	0.5500	0.5500	0.5500	+3.774%	20	1,086	-18.182%
2026-04-20	0.5300	0.5300	0.5300	0.5300	-32.051%	2	1,086	-15.094%
2026-04-17	0.7800	0.7800	0.7800	0.7800	+20.000%	10	1,085	-42.308%
2026-04-16	0.6500	0.6500	0.6500	0.6500	+62.500%	1	1,085	-30.769%
2026-04-13	0.4500	0.4500	0.4000	0.4000	-13.043%	15	1,084	+12.500%
2026-04-10	0.4600	0.4600	0.4600	0.4600	+21.053%	1	1,082	-2.174%
2026-04-09	0.6500	0.6500	0.3800	0.3800	-20.833%	4	1,083	+18.421%
2026-04-08	0.5000	0.5000	0.4800	0.4800	-12.727%	3	1,080	-6.250%
2026-04-07	0.5200	0.5500	0.5200	0.5500	+44.737%	3	1,080	-18.182%
2026-04-02	0.3800	0.3800	0.3800	0.3800	+8.571%	1	1,078	+18.421%
2026-03-18	0.3500	0.3500	0.3500	0.3500	-54.545%	5	1,078	+28.571%
2026-03-12	0.7700	0.7700	0.7600	0.7700	+32.759%	3	1,078	-41.558%
2026-03-11	0.5900	0.5900	0.5800	0.5800	-10.769%	2	1,078	-22.414%
2026-03-05	0.6500	0.6500	0.6500	0.6500	-14.474%	1	1,078	-30.769%
2026-03-04	0.7600	0.7600	0.7600	0.7600	+8.571%	1	1,078	-40.789%
2026-03-02	0.7000	0.7000	0.7000	0.7000	-5.405%	1	1,079	-35.714%
2026-02-27	0.8100	0.8100	0.7000	0.7400	-11.905%	4	1,079	-39.189%
2026-02-26	0.8800	0.8800	0.8000	0.8400	+21.739%	10	1,080	-46.429%
2026-02-25	0.8500	0.8700	0.6900	0.6900	-10.390%	11	1,082	-34.783%
2026-02-23	0.7700	0.7700	0.7700	0.7700	+10.000%	1	1,082	-41.558%
2026-02-20	0.7800	0.7900	0.7000	0.7000	-12.500%	8	1,082	-35.714%
2026-02-18	0.8100	0.9000	0.6500	0.8000	-5.882%	16	1,079	-43.750%
2026-02-13	0.8300	0.8500	0.6900	0.8500	-4.494%	20	1,084	-47.059%
2026-02-12	0.9000	0.9700	0.6300	0.8900	+2.299%	114	1,084	-49.438%
2026-02-11	0.9100	1.0000	0.6500	0.8700	-13.861%	306	1,071	-48.276%
2026-02-10	0.9900	1.0500	0.8000	1.0100	-2.885%	171	1,051	-55.446%
2026-02-09	0.9000	1.1500	0.6800	1.0400	+79.310%	174	1,038	-56.731%
2026-02-06	0.9500	1.0500	0.5800	0.5800	-42.000%	62	1,018	-22.414%
2026-02-05	1.0000	1.1500	0.8300	1.0000	-20.635%	317	982	-55.000%
2026-02-04	0.9500	1.2600	0.7500	1.2600	+15.596%	467	934	-64.286%
2026-02-03	1.0000	1.3300	0.8400	1.0900	-20.438%	311	887	-58.716%
2026-02-02	1.1000	1.3700	1.1000	1.3700	+2.239%	2	867	-67.153%
2026-01-30	1.5500	1.5500	1.2000	1.3400	-4.286%	17	867	-66.418%
2026-01-28	1.3500	1.4400	1.3000	1.4000	+7.692%	19	867	-67.857%
2026-01-27	1.3000	1.3100	1.2900	1.3000	-2.256%	5	867	-65.385%
2026-01-26	1.3500	1.3500	1.3300	1.3300	-0.746%	2	867	-66.165%
2026-01-23	1.3900	1.3900	1.3400	1.3400	-6.944%	4	867	-66.418%
2026-01-22	1.2500	1.4600	1.2500	1.4400	+16.129%	7	867	-68.750%
2026-01-21	1.2400	1.2400	1.2300	1.2400	+14.815%	3	867	-63.710%
2026-01-20	1.0000	1.1100	1.0000	1.0800	-13.600%	15	867	-58.333%
2026-01-15	1.2500	1.2500	1.2500	1.2500	0.000%	30	857	-64.000%
2026-01-13	0.5500	1.2500	0.5500	1.2500	+25.000%	12	827	-64.000%
2026-01-09	1.0000	1.0000	1.0000	1.0000	+7.527%	1	826	-55.000%
2026-01-07	0.9300	0.9300	0.9300	0.9300	-2.105%	20	825	-51.613%
2025-12-31	0.9500	0.9500	0.9500	0.9500	+18.750%	1	804	-52.632%
2025-12-30	0.8500	0.8500	0.8000	0.8000	-11.111%	13	804	-43.750%
2025-12-26	0.9000	0.9000	0.9000	0.9000	+20.000%	30	791	-50.000%
2025-12-22	0.7500	0.7500	0.7500	0.7500	+7.143%	1	790	-40.000%
2025-12-17	0.7000	0.7000	0.7000	0.7000	-30.000%	700	790	-35.714%
2025-12-10	1.0000	1.0000	1.0000	1.0000	-15.254%	8	884	-55.000%
2025-11-26	1.4000	1.4000	1.1800	1.1800	-5.600%	5	884	-61.864%
2025-11-24	1.2500	1.2500	1.2500	1.2500	+38.889%	4	884	-64.000%
2025-11-21	0.9000	0.9000	0.9000	0.9000	+12.500%	1	888	-50.000%
2025-11-13	0.8000	0.8000	0.8000	0.8000	+5.263%	6	889	-43.750%
2025-11-12	0.7600	0.7600	0.7600	0.7600	-24.000%	6	889	-40.789%
2025-11-11	1.0000	1.0000	1.0000	1.0000	+25.000%	4	889	-55.000%
2025-11-07	0.8000	0.8000	0.8000	0.8000	0.000%	690	885	-43.750%
2025-11-06	0.7400	0.8000	0.7400	0.8000	-11.111%	40	195	-43.750%
2025-11-05	0.9300	0.9300	0.9000	0.9000	-10.000%	40	175	-50.000%
2025-11-04	1.0500	1.0500	0.9500	1.0000	-2.913%	22	165	-55.000%
2025-11-03	0.9800	1.1500	0.9200	1.0300	+4.040%	62	91	-56.311%
2025-10-31	1.1000	1.1000	0.9800	0.9900	+15.116%	40	91	-54.545%
2025-10-29	0.9000	0.9000	0.8600	0.8600	+3.614%	5	68	-47.674%
2025-10-28	0.9900	0.9900	0.8300	0.8300	-2.353%	33	63	-45.783%
2025-10-23	0.8500	0.8500	0.8500	0.8500	+8.974%	5	40	-47.059%
2025-10-21	0.8000	0.8000	0.7800	0.7800	-11.364%	6	35	-42.308%
2025-10-20	0.7300	0.9000	0.7300	0.8800	+66.038%	19	29	-48.864%
2025-10-10	0.5300	0.5300	0.5300	0.5300	-36.145%	1	11	-15.094%
2025-10-08	0.8300	0.8300	0.8300	0.8300	0.000%	10	10	-45.783%