Dark

PACB20280121C5
PACB Jan 21 2028 5.00 Call (PACB280121C00005000)
option OPRA

EOD

Sep 29, 2026

0.3200+18.519%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3200	0.3200	0.3200	0.3200	+18.519%	1	1,354	0.000%
2026-09-28	0.2700	0.2700	0.2700	0.2700	+8.000%	1	1,353	+18.519%
2026-09-25	0.2500	0.2500	0.2500	0.2500	+4.167%	1	1,352	+28.000%
2026-09-24	0.2500	0.2500	0.2400	0.2400	+60.000%	5	1,352	+33.333%
2026-09-23	0.3900	0.3900	0.1500	0.1500	-37.500%	19	1,356	+113.333%
2026-09-22	0.3400	0.3400	0.2300	0.2400	+4.348%	8	1,369	+33.333%
2026-09-18	0.2900	0.2900	0.2300	0.2300	+4.545%	4	1,376	+39.130%
2026-09-14	0.2800	0.3100	0.1700	0.2200	0.000%	32	1,372	+45.455%
2026-09-11	0.3100	0.3100	0.2200	0.2200	+15.789%	3	1,349	+45.455%
2026-09-09	0.3100	0.4000	0.1800	0.1900	-20.833%	6	1,346	+68.421%
2026-09-08	0.2100	0.2900	0.1800	0.2400	+14.286%	14	1,345	+33.333%
2026-09-04	0.2000	0.2200	0.1600	0.2100	0.000%	7	1,352	+52.381%
2026-09-03	0.1800	0.2200	0.1800	0.2100	-12.500%	12	1,352	+52.381%
2026-09-02	0.2600	0.2600	0.1800	0.2400	+9.091%	40	1,353	+33.333%
2026-09-01	0.2500	0.2500	0.1600	0.2200	-8.333%	8	1,357	+45.455%
2026-08-31	0.2500	0.2800	0.1800	0.2400	-11.111%	36	1,358	+33.333%
2026-08-28	0.2600	0.3500	0.1800	0.2700	+35.000%	77	1,366	+18.519%
2026-08-27	0.2600	0.3100	0.1500	0.2000	+17.647%	91	1,372	+60.000%
2026-08-26	0.4100	0.4100	0.1300	0.1700	-45.161%	66	1,369	+88.235%
2026-08-25	0.2600	0.3100	0.2600	0.3100	+55.000%	152	1,384	+3.226%
2026-08-20	0.2000	0.2000	0.2000	0.2000	+81.818%	1	1,383	+60.000%
2026-08-18	0.1100	0.1100	0.1100	0.1100	-31.250%	1	1,382	+190.909%
2026-08-13	0.1600	0.1600	0.1600	0.1600	-42.857%	1	1,382	+100.000%
2026-08-12	0.2800	0.2800	0.2800	0.2800	-6.667%	5	1,381	+14.286%
2026-07-30	0.4000	0.4000	0.3000	0.3000	-30.233%	4	1,376	+6.667%
2026-07-29	0.4300	0.4300	0.4300	0.4300	+72.000%	1	1,372	-25.581%
2026-07-28	0.3500	0.3500	0.2500	0.2500	+25.000%	5	1,372	+28.000%
2026-07-22	0.2000	0.2000	0.2000	0.2000	-45.946%	1	1,369	+60.000%
2026-07-20	0.4800	0.5000	0.3600	0.3700	+12.121%	43	1,369	-13.514%
2026-07-16	0.3300	0.3300	0.3300	0.3300	+32.000%	1	1,348	-3.030%
2026-07-08	0.2500	0.2500	0.2500	0.2500	-24.242%	1	1,347	+28.000%
2026-07-01	0.5000	0.5000	0.2300	0.3300	-34.000%	19	1,347	-3.030%
2026-06-29	0.4800	0.5000	0.4800	0.5000	+31.579%	2	1,349	-36.000%
2026-06-26	0.6000	0.6000	0.3800	0.3800	-5.000%	34	1,350	-15.789%
2026-06-25	0.4500	0.4500	0.3900	0.4000	+33.333%	23	1,359	-20.000%
2026-06-23	0.5000	0.5000	0.2500	0.3000	-38.776%	38	1,364	+6.667%
2026-06-22	0.4900	0.4900	0.4700	0.4900	+22.500%	4	1,383	-34.694%
2026-06-18	0.5000	0.5000	0.3000	0.4000	0.000%	4	1,382	-20.000%
2026-06-16	0.5100	0.5200	0.4000	0.4000	-20.000%	4	1,382	-20.000%
2026-06-15	0.4400	0.5000	0.4400	0.5000	+25.000%	4	1,380	-36.000%
2026-06-10	0.5500	0.5900	0.4000	0.4000	-16.667%	8	1,380	-20.000%
2026-06-09	0.4800	0.4800	0.4800	0.4800	+6.667%	1	1,377	-33.333%
2026-06-05	0.5500	0.5500	0.4500	0.4500	-10.000%	5	1,377	-28.889%
2026-06-01	0.5000	0.5000	0.5000	0.5000	+11.111%	1	1,376	-36.000%
2026-05-28	0.5400	0.5900	0.3500	0.4500	+7.143%	26	1,377	-28.889%
2026-05-27	0.4900	0.4900	0.4200	0.4200	-30.000%	10	1,371	-23.810%
2026-05-26	0.5300	0.6000	0.3900	0.6000	+20.000%	32	1,364	-46.667%
2026-05-22	0.5000	0.6000	0.4800	0.5000	-1.961%	42	1,357	-36.000%
2026-05-21	0.5100	0.5400	0.4600	0.5100	-5.556%	12	1,346	-37.255%
2026-05-20	0.5100	0.5400	0.5100	0.5400	-10.000%	2	1,346	-40.741%
2026-05-19	0.5700	0.6000	0.5400	0.6000	+71.429%	7	1,338	-46.667%
2026-05-18	0.4000	0.4000	0.3500	0.3500	-28.571%	5	1,338	-8.571%
2026-05-15	0.4900	0.4900	0.4700	0.4900	+22.500%	32	1,338	-34.694%
2026-05-14	0.4000	0.4000	0.4000	0.4000	+29.032%	8	1,319	-20.000%
2026-05-13	0.3100	0.3100	0.3100	0.3100	-38.000%	1	1,319	+3.226%
2026-04-27	0.5000	0.5000	0.5000	0.5000	-16.667%	1	1,319	-36.000%
2026-04-20	0.6000	0.6000	0.6000	0.6000	+22.449%	6	1,318	-46.667%
2026-04-13	0.4900	0.4900	0.4900	0.4900	-10.909%	1	1,312	-34.694%
2026-04-07	0.5500	0.5500	0.5500	0.5500	+10.000%	20	1,311	-41.818%
2026-04-02	0.5000	0.5000	0.5000	0.5000	-23.077%	1	1,330	-36.000%
2026-03-11	0.6400	0.6500	0.6200	0.6500	+20.370%	45	1,330	-50.769%
2026-03-04	0.5400	0.5400	0.5400	0.5400	-16.923%	1	1,334	-40.741%
2026-03-02	0.6500	0.6500	0.6500	0.6500	+30.000%	5	1,334	-50.769%
2026-02-26	0.6500	0.6500	0.5000	0.5000	-23.077%	110	1,339	-36.000%
2026-02-23	0.6500	0.6500	0.6500	0.6500	-2.985%	14	1,342	-50.769%
2026-02-19	0.6700	0.6700	0.6700	0.6700	+11.667%	1	1,342	-52.239%
2026-02-17	0.6000	0.6000	0.6000	0.6000	-7.692%	11	1,341	-46.667%
2026-02-13	0.6000	0.6500	0.6000	0.6500	-13.333%	6	1,345	-50.769%
2026-02-10	0.7000	0.7500	0.5500	0.7500	-11.765%	128	1,345	-57.333%
2026-02-09	0.7000	0.9500	0.5000	0.8500	+21.429%	290	1,357	-62.353%
2026-02-06	0.7000	0.8600	0.6300	0.7000	0.000%	148	1,313	-54.286%
2026-02-05	0.8000	0.8000	0.7000	0.7000	-26.316%	12	1,303	-54.286%
2026-02-04	0.8500	0.9600	0.7500	0.9500	+11.765%	124	1,303	-66.316%
2026-02-03	0.8500	0.9000	0.5500	0.8500	+13.333%	360	1,269	-62.353%
2026-02-02	0.9000	1.0500	0.6500	0.7500	-36.975%	155	1,276	-57.333%
2026-01-23	1.1400	1.1900	1.1400	1.1900	+40.000%	7	1,246	-73.109%
2026-01-16	1.0000	1.0000	0.8500	0.8500	-10.526%	21	1,243	-62.353%
2026-01-15	0.9500	0.9500	0.9500	0.9500	-5.000%	4	1,243	-66.316%
2026-01-14	0.8700	1.0000	0.8700	1.0000	+23.457%	6	1,239	-68.000%
2026-01-12	0.8100	0.8100	0.8100	0.8100	+1.250%	40	1,235	-60.494%
2026-01-09	0.8000	0.8000	0.8000	0.8000	-15.789%	10	1,195	-60.000%
2026-01-07	0.9500	0.9500	0.9500	0.9500	+46.154%	3	1,185	-66.316%
2025-12-30	0.6500	0.7000	0.6500	0.6500	-7.143%	13	1,182	-50.769%
2025-12-23	0.7000	0.7000	0.7000	0.7000	-22.222%	4	1,171	-54.286%
2025-12-18	0.9000	0.9000	0.9000	0.9000	0.000%	10	1,171	-64.444%
2025-12-17	0.9000	0.9000	0.9000	0.9000	0.000%	20	1,171	-64.444%
2025-12-12	0.9000	0.9000	0.9000	0.9000	0.000%	1	1,151	-64.444%
2025-12-11	0.9000	0.9000	0.9000	0.9000	-23.729%	2	1,151	-64.444%
2025-12-09	1.1800	1.1800	1.1800	1.1800	+16.832%	5	1,149	-72.881%
2025-12-08	1.0100	1.0100	1.0100	1.0100	+2.020%	1	1,147	-68.317%
2025-12-04	0.9900	0.9900	0.9900	0.9900	+10.000%	1	1,147	-67.677%
2025-12-03	0.9000	0.9000	0.9000	0.9000	-1.099%	1	1,148	-64.444%
2025-12-01	0.9100	0.9100	0.9100	0.9100	-16.514%	1	1,148	-64.835%
2025-11-26	1.0900	1.0900	1.0900	1.0900	+18.478%	2	1,147	-70.642%
2025-11-24	1.0600	1.0600	0.9200	0.9200	-3.158%	108	1,147	-65.217%
2025-11-21	0.6800	0.9500	0.6800	0.9500	+35.714%	11	1,039	-66.316%
2025-11-20	0.7000	0.7000	0.7000	0.7000	0.000%	5	1,039	-54.286%
2025-11-19	0.7500	0.7500	0.4800	0.7000	+7.692%	102	1,035	-54.286%
2025-11-18	0.6500	0.6500	0.6500	0.6500	+18.182%	1	933	-50.769%
2025-11-17	0.5700	0.5700	0.5500	0.5500	0.000%	301	932	-41.818%
2025-11-14	0.5500	0.5500	0.5500	0.5500	-47.619%	15	935	-41.818%
2025-11-12	0.8600	1.0500	0.8200	1.0500	+38.158%	56	920	-69.524%
2025-11-11	0.7000	1.0000	0.6000	0.7600	+5.556%	612	876	-57.895%
2025-11-06	0.8000	0.8000	0.7200	0.7200	+5.882%	13	758	-55.556%
2025-11-04	1.0500	1.0500	0.6800	0.6800	-33.981%	6	758	-52.941%
2025-11-03	0.9500	1.0300	0.9500	1.0300	+47.143%	400	558	-68.932%
2025-10-31	0.7900	1.5700	0.5500	0.7000	-6.667%	398	558	-54.286%
2025-10-29	0.7500	0.7500	0.7500	0.7500	+4.167%	5	288	-57.333%
2025-10-27	0.7200	0.7200	0.7200	0.7200	+80.000%	2	281	-55.556%
2025-10-24	0.4800	0.4800	0.4000	0.4000	-29.825%	4	281	-20.000%
2025-10-22	0.5300	0.5700	0.5300	0.5700	-12.308%	20	282	-43.860%
2025-10-20	0.6000	0.6500	0.6000	0.6500	+30.000%	145	272	-50.769%
2025-10-17	0.5000	0.5000	0.5000	0.5000	-9.091%	2	127	-36.000%
2025-10-16	0.4500	0.5500	0.4500	0.5500	+10.000%	11	125	-41.818%
2025-10-15	0.5000	0.5000	0.5000	0.5000	+4.167%	1	114	-36.000%
2025-10-07	0.2800	0.4800	0.2800	0.4800	-4.000%	2	113	-33.333%
2025-10-06	0.5000	0.5000	0.5000	0.5000	+42.857%	1	112	-36.000%
2025-10-01	0.3500	0.3500	0.3500	0.3500	+16.667%	1	111	-8.571%
2025-09-25	0.3000	0.3000	0.3000	0.3000	+20.000%	111	111	+6.667%
2025-09-18	0.2500	0.2500	0.2500	0.2500	0.000%	2	2	+28.000%