Dark

PACB20280121C4
PACB Jan 21 2028 4.00 Call (PACB280121C00004000)
option OPRA

EOD

Sep 29, 2026

0.2500-21.875%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3600	0.3600	0.2500	0.2500	-21.875%	2	626	0.000%
2026-09-28	0.3300	0.3300	0.3200	0.3200	+28.000%	19	625	-21.875%
2026-09-25	0.2500	0.2500	0.2500	0.2500	+8.696%	1	624	0.000%
2026-09-16	0.2300	0.2300	0.2300	0.2300	+27.778%	1	623	+8.696%
2026-09-14	0.1800	0.1800	0.1800	0.1800	-48.571%	1	623	+38.889%
2026-08-27	0.3500	0.3500	0.3500	0.3500	+9.375%	50	622	-28.571%
2026-08-26	0.3000	0.3200	0.2300	0.3200	0.000%	45	622	-21.875%
2026-08-25	0.3400	0.3500	0.1800	0.3200	+52.381%	53	643	-21.875%
2026-08-24	0.3100	0.3100	0.1400	0.2100	-12.500%	67	636	+19.048%
2026-08-21	0.2500	0.3000	0.1500	0.2400	+41.176%	76	629	+4.167%
2026-08-20	0.1800	0.2500	0.1600	0.1700	+13.333%	71	617	+47.059%
2026-08-19	0.1700	0.2500	0.1200	0.1500	-6.250%	7	606	+66.667%
2026-08-18	0.3200	0.3800	0.1100	0.1600	-33.333%	84	604	+56.250%
2026-08-17	0.3500	0.3500	0.1900	0.2400	+26.316%	31	599	+4.167%
2026-08-14	0.2800	0.2800	0.1600	0.1900	+18.750%	13	597	+31.579%
2026-08-13	0.3100	0.3100	0.1600	0.1600	-33.333%	5	592	+56.250%
2026-08-12	0.4700	0.4700	0.1100	0.2400	+20.000%	48	591	+4.167%
2026-08-11	0.3800	0.3800	0.1800	0.2000	+25.000%	52	576	+25.000%
2026-08-10	0.3300	0.3300	0.1600	0.1600	+6.667%	48	569	+56.250%
2026-08-07	0.5000	0.5100	0.1400	0.1500	-37.500%	106	559	+66.667%
2026-08-06	0.4000	0.4000	0.1900	0.2400	-11.111%	63	555	+4.167%
2026-08-05	0.4400	0.4400	0.2700	0.2700	-10.000%	90	559	-7.407%
2026-08-04	0.4300	0.4300	0.3000	0.3000	-6.250%	120	566	-16.667%
2026-08-03	0.5600	0.5900	0.3200	0.3200	+3.226%	94	580	-21.875%
2026-07-31	0.4500	0.4500	0.3000	0.3100	+3.333%	33	582	-19.355%
2026-07-30	0.2600	0.3700	0.2600	0.3000	-6.250%	47	592	-16.667%
2026-07-29	0.4500	0.6700	0.2700	0.3200	-25.581%	120	598	-21.875%
2026-07-28	0.3000	0.4600	0.2600	0.4300	+22.857%	92	600	-41.860%
2026-07-27	0.3700	0.3700	0.3500	0.3500	+16.667%	4	599	-28.571%
2026-07-24	0.2700	0.3000	0.2700	0.3000	-26.829%	3	600	-16.667%
2026-07-23	0.4000	0.5000	0.2500	0.4100	+64.000%	10	603	-39.024%
2026-07-22	0.2900	0.2900	0.2500	0.2500	-37.500%	3	600	0.000%
2026-07-21	0.4000	0.4000	0.4000	0.4000	+60.000%	1	598	-37.500%
2026-07-20	0.4000	0.4000	0.2500	0.2500	-46.809%	68	598	0.000%
2026-07-17	0.4800	0.5000	0.4600	0.4700	+17.500%	23	597	-46.809%
2026-07-16	0.4300	0.4300	0.3900	0.4000	+48.148%	8	587	-37.500%
2026-07-15	0.3700	0.3700	0.2700	0.2700	-27.027%	2	579	-7.407%
2026-07-14	0.3700	0.3700	0.3700	0.3700	-11.905%	1	579	-32.432%
2026-07-13	0.4200	0.4200	0.4200	0.4200	+20.000%	1	580	-40.476%
2026-07-10	0.2900	0.3500	0.2800	0.3500	+40.000%	14	580	-28.571%
2026-07-08	0.3300	0.3300	0.2500	0.2500	-28.571%	14	579	0.000%
2026-07-02	0.3800	0.3900	0.3400	0.3500	-12.500%	9	582	-28.571%
2026-07-01	0.3500	0.4000	0.3000	0.4000	-16.667%	5	582	-37.500%
2026-06-29	0.4700	0.4800	0.4300	0.4800	+4.348%	10	580	-47.917%
2026-06-26	0.4500	0.4600	0.4500	0.4600	-6.122%	4	575	-45.652%
2026-06-25	0.4300	0.4900	0.4000	0.4900	+16.667%	3	574	-48.980%
2026-06-24	0.3700	0.4200	0.3300	0.4200	-8.696%	8	574	-40.476%
2026-06-23	0.5100	0.5800	0.4500	0.4600	+39.394%	12	574	-45.652%
2026-06-22	0.4000	0.4000	0.3300	0.3300	+10.000%	16	578	-24.242%
2026-06-18	0.5200	0.5200	0.2800	0.3000	-30.233%	5	576	-16.667%
2026-06-16	0.3800	0.4300	0.3800	0.4300	-4.444%	4	576	-41.860%
2026-06-15	0.3300	0.4500	0.3300	0.4500	+18.421%	3	572	-44.444%
2026-06-10	0.4000	0.4000	0.3800	0.3800	-36.667%	8	572	-34.211%
2026-06-09	0.4800	0.6000	0.4800	0.6000	+22.449%	2	570	-58.333%
2026-06-05	0.4300	0.5000	0.4000	0.4900	+22.500%	21	572	-48.980%
2026-05-28	0.3000	0.4000	0.3000	0.4000	+42.857%	12	564	-37.500%
2026-05-27	0.3300	0.3300	0.2800	0.2800	-20.000%	28	560	-10.714%
2026-05-26	0.2800	0.3500	0.2800	0.3500	+16.667%	18	550	-28.571%
2026-05-22	0.2800	0.3300	0.2800	0.3000	+7.143%	26	541	-16.667%
2026-05-21	0.2500	0.2800	0.2500	0.2800	-6.667%	10	531	-10.714%
2026-05-20	0.2500	0.3100	0.2500	0.3000	+7.143%	21	531	-16.667%
2026-05-19	0.2500	0.2800	0.2500	0.2800	-37.778%	3	521	-10.714%
2026-05-15	0.4500	0.4500	0.4500	0.4500	-18.182%	5	521	-44.444%
2026-05-08	0.5500	0.5500	0.5500	0.5500	-3.509%	1	526	-54.545%
2026-04-30	0.6000	0.6000	0.5700	0.5700	+3.636%	2	525	-56.140%
2026-04-29	0.5800	0.5800	0.5500	0.5500	+10.000%	2	526	-54.545%
2026-04-24	0.4000	0.5000	0.4000	0.5000	-7.407%	9	524	-50.000%
2026-04-23	0.6500	0.6500	0.5400	0.5400	-22.857%	4	519	-53.704%
2026-04-20	0.6700	0.7000	0.6700	0.7000	+75.000%	2	515	-64.286%
2026-04-16	0.4000	0.4000	0.4000	0.4000	-38.462%	1	513	-37.500%
2026-04-15	0.5000	0.6500	0.5000	0.6500	+4.839%	3	512	-61.538%
2026-04-14	0.6200	0.6200	0.6200	0.6200	-3.125%	1	510	-59.677%
2026-04-13	0.5400	0.6500	0.5400	0.6400	+10.345%	14	510	-60.938%
2026-03-18	0.5800	0.5800	0.5800	0.5800	+11.538%	20	499	-56.897%
2026-03-16	0.5200	0.5200	0.5200	0.5200	+4.000%	20	499	-51.923%
2026-03-13	0.5000	0.5000	0.5000	0.5000	-19.355%	15	499	-50.000%
2026-03-12	0.5000	0.6200	0.5000	0.6200	+8.772%	13	499	-59.677%
2026-03-11	0.5800	0.5800	0.5700	0.5700	-14.925%	2	502	-56.140%
2026-03-10	0.6700	0.6700	0.6700	0.6700	+21.818%	15	500	-62.687%
2026-03-09	0.5000	0.6500	0.5000	0.5500	0.000%	12	485	-54.545%
2026-03-06	0.5500	0.5500	0.5500	0.5500	0.000%	1	497	-54.545%
2026-03-05	0.6300	0.6300	0.5500	0.5500	-15.385%	2	497	-54.545%
2026-02-27	0.6500	0.6500	0.6500	0.6500	-13.333%	4	496	-61.538%
2026-02-26	0.7500	0.7500	0.7000	0.7500	0.000%	12	500	-66.667%
2026-02-25	0.7500	0.7500	0.7500	0.7500	0.000%	1	500	-66.667%
2026-02-23	0.7500	0.7500	0.7500	0.7500	+5.634%	1	500	-66.667%
2026-02-20	0.7500	0.7700	0.7100	0.7100	-10.127%	7	499	-64.789%
2026-02-18	0.8000	0.8000	0.7900	0.7900	+6.757%	20	495	-68.354%
2026-02-17	0.7400	0.7400	0.7400	0.7400	-17.778%	10	485	-66.216%
2026-02-09	0.7500	0.9200	0.6600	0.9000	+23.288%	16	475	-72.222%
2026-02-06	0.5000	0.7500	0.5000	0.7300	+12.308%	44	473	-65.753%
2026-02-05	1.1900	1.1900	0.6500	0.6500	-41.441%	33	459	-61.538%
2026-02-04	1.1200	1.1300	1.0800	1.1100	+3.738%	12	457	-77.477%
2026-02-03	1.0800	1.1500	1.0100	1.0700	-8.547%	22	461	-76.636%
2026-02-02	1.1700	1.1700	1.1700	1.1700	-5.645%	1	452	-78.632%
2026-01-30	1.3400	1.3600	1.2400	1.2400	-5.344%	6	453	-79.839%
2026-01-29	1.3100	1.3100	1.3100	1.3100	+7.377%	10	457	-80.916%
2026-01-28	1.2500	1.2500	1.2100	1.2200	+1.667%	6	457	-79.508%
2026-01-27	1.2700	1.2900	1.2000	1.2000	-5.512%	5	462	-79.167%
2026-01-26	1.3000	1.3000	1.2700	1.2700	+2.419%	3	458	-80.315%
2026-01-23	1.2400	1.2400	1.1900	1.2400	-13.287%	9	455	-79.839%
2026-01-22	1.2000	1.4500	0.8500	1.4300	+30.000%	14	459	-82.517%
2026-01-21	1.1800	1.1800	1.1000	1.1000	+18.280%	3	446	-77.273%
2026-01-20	0.9600	1.0400	0.9300	0.9300	-19.130%	5	445	-73.118%
2026-01-15	1.1500	1.1500	1.1500	1.1500	+15.000%	10	444	-78.261%
2026-01-13	1.0000	1.0000	1.0000	1.0000	0.000%	4	444	-75.000%
2026-01-07	1.0000	1.0000	1.0000	1.0000	+5.263%	5	440	-75.000%
2026-01-05	0.8000	0.9500	0.8000	0.9500	-6.863%	28	427	-73.684%
2025-12-11	1.0200	1.0200	1.0200	1.0200	+56.923%	10	427	-75.490%
2025-12-10	0.7000	0.7000	0.6500	0.6500	-50.000%	200	417	-61.538%
2025-12-05	1.3000	1.3000	1.3000	1.3000	-0.763%	2	225	-80.769%
2025-12-04	1.3100	1.3100	1.3100	1.3100	+9.167%	2	224	-80.916%
2025-11-26	1.2000	1.2000	1.2000	1.2000	-17.241%	1	223	-79.167%
2025-11-25	1.2400	1.4500	1.1200	1.4500	+20.833%	32	223	-82.759%
2025-11-24	1.2000	1.2000	1.2000	1.2000	+60.000%	4	193	-79.167%
2025-11-14	0.6600	0.7500	0.6600	0.7500	-14.773%	9	191	-66.667%
2025-11-05	0.8800	0.8800	0.8800	0.8800	+18.919%	20	190	-71.591%
2025-10-29	0.7400	0.7400	0.7400	0.7400	+42.308%	50	190	-66.216%
2025-10-13	0.5000	0.5200	0.5000	0.5200	+15.556%	28	168	-51.923%
2025-10-06	0.4500	0.4500	0.4500	0.4500	0.000%	5	140	-44.444%
2025-09-25	0.5000	0.5000	0.4500	0.4500	0.000%	135	135	-44.444%