Dark

AVGO20270115C100
AVGO Jan 15 2027 100.00 Call (AVGO270115C00100000)
option OPRA

EOD

Aug 20, 2026

266.36+0.532%(+1.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	266.0300	266.3600	266.0300	266.3600	+0.532%	2	965	0.000%
2026-08-19	261.9000	264.9500	260.3200	264.9500	-15.080%	8	967	+0.532%
2026-08-04	312.0000	312.0000	312.0000	312.0000	+12.639%	5	972	-14.628%
2026-07-28	277.0000	277.0000	276.9900	276.9900	+3.633%	100	2,077	-3.838%
2026-07-07	272.0900	272.0900	267.2800	267.2800	-2.088%	2	1,977	-0.344%
2026-07-01	272.9800	272.9800	272.9800	272.9800	-9.519%	1	1,979	-2.425%
2026-06-22	301.7000	301.7000	301.7000	301.7000	+1.668%	1	1,979	-11.714%
2026-06-15	296.7500	296.7500	296.7500	296.7500	+4.105%	1	1,980	-10.241%
2026-06-12	285.0500	285.0500	285.0500	285.0500	-5.924%	1	1,980	-6.557%
2026-06-05	301.5000	303.0000	301.5000	303.0000	-6.331%	600	1,981	-12.092%
2026-06-04	309.0000	325.5000	308.9500	323.4800	-16.818%	604	2,519	-17.658%
2026-06-03	377.8200	388.8800	377.8200	388.8800	+0.733%	6	1,936	-31.506%
2026-06-02	386.0500	386.0500	386.0500	386.0500	+6.101%	15	1,936	-31.004%
2026-06-01	363.8500	363.8500	363.8500	363.8500	+6.001%	5	1,921	-26.794%
2026-05-29	343.2500	343.2500	343.2500	343.2500	+3.795%	1	1,916	-22.401%
2026-05-15	330.7000	330.7000	330.7000	330.7000	+1.442%	3	1,916	-19.456%
2026-05-06	326.0000	326.0000	326.0000	326.0000	+1.558%	1	1,919	-18.294%
2026-04-22	321.0000	321.0000	321.0000	321.0000	+6.907%	1	1,920	-17.022%
2026-04-16	300.2600	300.2600	300.2600	300.2600	+17.781%	1	1,921	-11.290%
2026-04-09	254.9300	254.9300	254.9300	254.9300	+18.848%	1	1,922	+4.484%
2026-04-06	214.5000	214.5000	214.5000	214.5000	-0.579%	400	1,923	+24.177%
2026-04-02	215.7500	215.7500	215.7500	215.7500	+5.372%	1	1,923	+23.458%
2026-03-31	202.0000	206.5000	202.0000	204.7500	+0.368%	1,400	1,923	+30.090%
2026-03-27	204.0000	204.0000	204.0000	204.0000	-6.636%	1	621	+30.569%
2026-03-20	218.5000	218.5000	218.5000	218.5000	-0.876%	1	621	+21.904%
2026-03-19	221.4700	221.4700	220.4300	220.4300	-7.382%	10	621	+20.837%
2026-03-12	238.0000	238.0000	238.0000	238.0000	+1.927%	2	620	+11.916%
2026-03-06	233.5000	233.5000	233.5000	233.5000	+10.402%	1	620	+14.073%
2026-03-03	211.5000	211.5000	211.5000	211.5000	-2.692%	1	622	+25.939%
2026-03-02	217.3500	217.3500	217.3500	217.3500	-9.438%	4	622	+22.549%
2026-02-18	240.0000	240.0000	240.0000	240.0000	+12.045%	1	622	+10.983%
2026-02-04	214.2000	214.2000	214.2000	214.2000	-9.597%	12	622	+24.351%
2026-01-30	236.9400	236.9400	236.9400	236.9400	+6.394%	4	610	+12.417%
2026-01-23	223.8000	223.8000	222.7000	222.7000	-14.461%	2	610	+19.605%
2026-01-13	260.3500	260.3500	260.3500	260.3500	+4.416%	2	609	+2.308%
2026-01-09	248.3100	249.3400	248.3100	249.3400	-3.345%	2	609	+6.826%
2026-01-02	257.9700	257.9700	257.9700	257.9700	+1.964%	10	608	+3.252%
2025-12-24	252.9500	253.0000	252.9500	253.0000	+5.417%	10	608	+5.281%
2025-12-19	240.0000	240.0000	240.0000	240.0000	+4.803%	2	608	+10.983%
2025-12-18	229.0000	229.0000	229.0000	229.0000	-0.930%	1	606	+16.314%
2025-12-17	226.3500	231.1500	226.3500	231.1500	-4.877%	5	606	+15.233%
2025-12-16	243.0000	243.0000	243.0000	243.0000	-7.780%	1	605	+9.613%
2025-12-12	277.5000	277.5000	260.0000	263.5000	-15.491%	6	604	+1.085%
2025-12-11	311.8000	311.8000	311.8000	311.8000	+8.433%	1	602	-14.573%
2025-12-01	287.5500	287.5500	287.5500	287.5500	+13.044%	1	603	-7.369%
2025-11-19	254.3700	254.3700	254.3700	254.3700	-1.502%	3	603	+4.714%
2025-11-04	264.5000	265.5000	258.2500	258.2500	-2.234%	5	603	+3.140%
2025-10-27	264.1500	264.1500	264.1500	264.1500	+6.965%	1	608	+0.837%
2025-10-21	247.2500	247.2500	246.9500	246.9500	-4.505%	2	608	+7.860%
2025-10-13	258.6000	258.6000	258.6000	258.6000	+4.485%	1	609	+3.001%
2025-10-08	247.5000	247.5000	247.5000	247.5000	-1.119%	51	610	+7.620%
2025-09-17	250.3000	250.3000	250.3000	250.3000	-6.761%	1	660	+6.416%
2025-09-15	268.4500	268.4500	268.4500	268.4500	-1.864%	1	661	-0.779%
2025-09-10	268.5000	273.8000	268.5000	273.5500	+11.426%	32	662	-2.628%
2025-09-05	245.5000	245.5000	245.5000	245.5000	+19.785%	1	675	+8.497%
2025-09-03	204.8100	205.0000	204.7900	204.9500	-2.288%	6	676	+29.963%
2025-08-28	209.7500	209.7500	209.7500	209.7500	+2.617%	1	679	+26.989%
2025-08-27	203.2600	204.4000	203.2500	204.4000	+0.764%	9	679	+30.313%
2025-08-26	202.2000	202.8500	201.9500	202.8500	+0.695%	46	680	+31.309%
2025-08-25	201.9500	202.1900	201.4500	201.4500	-0.248%	138	688	+32.221%
2025-08-19	201.9500	201.9500	201.9500	201.9500	-2.487%	5	701	+31.894%
2025-08-15	207.1000	207.1000	207.1000	207.1000	-0.624%	5	696	+28.614%
2025-08-07	208.4000	208.4200	208.4000	208.4000	+3.630%	30	691	+27.812%
2025-07-31	201.1000	201.1000	201.1000	201.1000	+2.970%	10	698	+32.452%
2025-07-25	195.3000	195.3000	195.3000	195.3000	+1.958%	2	688	+36.385%
2025-07-21	191.5500	191.5500	191.5500	191.5500	+6.092%	1	688	+39.055%
2025-07-08	180.5500	180.5500	180.5500	180.5500	+5.925%	1	688	+47.527%
2025-07-01	170.4500	170.4500	170.4500	170.4500	-5.306%	10	693	+56.269%
2025-06-30	180.1500	182.0000	180.0000	180.0000	+2.506%	3	683	+47.978%
2025-06-26	175.6000	175.6000	175.6000	175.6000	+3.385%	1	685	+51.686%
2025-06-25	169.8500	169.8500	169.8500	169.8500	+8.530%	1	685	+56.821%
2025-06-13	156.5000	156.5000	156.5000	156.5000	-0.874%	10	685	+70.198%
2025-06-11	157.8800	157.8800	157.8800	157.8800	+3.338%	1	680	+68.710%
2025-06-09	152.7800	152.7800	152.7800	152.7800	-2.202%	5	680	+74.342%
2025-06-06	160.2500	160.2500	156.2200	156.2200	-7.189%	48	680	+70.503%
2025-06-05	169.0000	169.0000	168.3200	168.3200	+7.759%	60	679	+58.246%
2025-06-02	154.9100	157.0400	154.9100	156.2000	+7.391%	6	692	+70.525%
2025-05-30	144.7000	145.4500	144.7000	145.4500	-2.742%	4	691	+83.128%
2025-05-29	148.7000	149.5500	148.7000	149.5500	+3.789%	12	691	+78.108%
2025-05-27	144.0900	144.0900	144.0900	144.0900	+6.852%	1	681	+84.857%
2025-05-20	134.8500	134.8500	134.8500	134.8500	-2.874%	1	682	+97.523%
2025-05-19	138.8400	138.8400	138.8400	138.8400	+1.826%	1	682	+91.847%
2025-05-16	136.3200	136.3500	136.3200	136.3500	+8.214%	60	681	+95.350%
2025-05-12	127.2000	127.2000	126.0000	126.0000	+6.734%	21	687	+111.397%
2025-05-09	118.0500	118.0500	118.0500	118.0500	+0.854%	2	687	+125.633%
2025-05-08	115.8000	117.0500	115.8000	117.0500	+5.450%	12	688	+127.561%
2025-05-05	111.0000	111.0000	111.0000	111.0000	-1.438%	1	678	+139.964%
2025-05-02	112.6200	112.6200	112.6200	112.6200	+3.454%	6	677	+136.512%
2025-05-01	108.9000	108.9000	108.8600	108.8600	+9.078%	301	677	+144.681%
2025-04-30	99.8000	99.8000	99.8000	99.8000	-2.157%	1	695	+166.894%
2025-04-29	101.5000	102.5000	101.5000	102.0000	+1.020%	19	695	+161.137%
2025-04-25	98.7000	101.5000	98.7000	100.9700	+2.737%	6	677	+163.801%
2025-04-24	98.2000	98.2800	98.2000	98.2800	+12.089%	2	675	+171.022%
2025-04-23	88.3900	88.8000	87.5800	87.6800	+13.355%	52	674	+203.786%
2025-04-21	76.2000	77.3500	76.2000	77.3500	-10.173%	2	669	+244.357%
2025-04-17	86.1100	86.1100	86.1100	86.1100	-5.322%	1	667	+209.325%
2025-04-15	90.9500	90.9500	90.9500	90.9500	+0.331%	2	667	+192.864%
2025-04-14	87.9300	90.6500	87.9300	90.6500	-3.513%	4	665	+193.833%
2025-04-11	93.9500	93.9500	93.9500	93.9500	+9.755%	2	668	+183.513%
2025-04-10	88.3500	88.3500	84.5500	85.6000	-10.833%	27	668	+211.168%
2025-04-09	74.9000	96.0000	74.5500	96.0000	+34.642%	18	668	+177.458%
2025-04-08	79.0000	81.5000	71.3000	71.3000	+12.283%	4	662	+273.576%
2025-04-07	56.8700	63.5000	56.8700	63.5000	+1.405%	25	660	+319.465%
2025-04-04	63.8000	66.3300	57.5000	62.6200	-7.979%	102	660	+325.359%
2025-04-03	73.2500	73.2500	68.0500	68.0500	-19.743%	10	639	+291.418%
2025-04-02	84.7900	84.7900	84.7900	84.7900	+10.634%	1	636	+214.141%
2025-04-01	76.6500	76.6500	76.6400	76.6400	-1.932%	15	635	+247.547%
2025-03-31	79.0000	79.0000	74.5000	78.1500	-4.122%	18	620	+240.832%
2025-03-28	81.2000	81.5100	79.0500	81.5100	-3.195%	18	631	+226.782%
2025-03-27	84.1200	84.2000	84.1200	84.2000	-5.234%	11	626	+216.342%
2025-03-26	97.1000	97.1000	88.8500	88.8500	-10.243%	6	630	+199.786%
2025-03-25	99.0000	99.0000	98.9500	98.9900	-2.856%	3	627	+169.078%
2025-03-24	104.6200	105.0000	101.9000	101.9000	+1.849%	14	626	+161.394%
2025-03-21	100.0500	100.0500	100.0500	100.0500	-1.912%	12	632	+166.227%
2025-03-20	102.0000	102.0000	102.0000	102.0000	+2.513%	1	638	+161.137%
2025-03-19	99.5000	99.5000	99.5000	99.5000	+1.842%	1	638	+167.698%
2025-03-18	97.6500	97.7000	97.6500	97.7000	-6.952%	2	639	+172.631%
2025-03-14	105.0000	105.0000	105.0000	105.0000	-0.361%	4	640	+153.676%
2025-03-12	108.8600	108.8600	105.3800	105.3800	+4.596%	2	642	+152.761%
2025-03-11	101.4700	101.4700	100.7500	100.7500	+8.696%	7	642	+164.377%
2025-03-10	101.3000	101.3000	92.0000	92.6900	-6.374%	8	635	+187.366%
2025-03-07	99.0000	102.4300	94.3000	99.0000	+8.887%	102	635	+169.051%
2025-03-06	90.9000	98.2500	90.0000	90.9200	-11.728%	15	597	+192.961%
2025-03-05	99.5000	103.0000	99.5000	103.0000	+3.622%	2	597	+158.602%
2025-03-04	96.2200	99.4000	95.3000	99.4000	+4.138%	15	595	+167.968%
2025-03-03	108.0000	108.0000	95.4500	95.4500	-11.620%	12	588	+179.057%
2025-02-28	107.0000	108.0000	104.8500	108.0000	-3.139%	16	583	+146.630%
2025-02-27	117.8500	118.4000	111.1000	111.5000	-7.246%	16	586	+138.888%
2025-02-26	119.5000	120.5000	119.4000	120.2100	+6.390%	4	584	+121.579%
2025-02-25	112.8000	112.9900	110.7500	112.9900	-6.620%	8	587	+135.738%
2025-02-24	121.0000	121.0000	121.0000	121.0000	-8.333%	4	587	+120.132%
2025-02-21	132.0000	132.0000	132.0000	132.0000	-1.764%	2	591	+101.788%
2025-02-20	134.0000	134.3700	134.0000	134.3700	-0.467%	4	591	+98.229%
2025-02-18	135.0000	135.0000	134.7000	135.0000	-5.197%	12	587	+97.304%
2025-02-13	142.4000	142.4000	142.4000	142.4000	+6.587%	1	576	+87.051%
2025-02-07	135.5000	135.5000	133.6000	133.6000	-8.524%	10	577	+99.371%
2025-02-05	146.0500	146.0500	146.0500	146.0500	+12.346%	1	577	+82.376%
2025-02-04	129.8000	130.0000	129.7200	130.0000	-0.322%	12	577	+104.892%
2025-01-31	129.1500	130.4200	129.1500	130.4200	+2.612%	8	566	+104.232%
2025-01-30	127.8900	129.0000	126.5000	127.1000	+10.522%	61	568	+109.567%
2025-01-29	115.0000	115.0000	115.0000	115.0000	-2.937%	1	532	+131.617%
2025-01-28	114.1000	118.4800	113.4000	118.4800	+4.803%	26	533	+124.814%
2025-01-27	125.0000	125.0000	108.4500	113.0500	-23.095%	61	533	+135.613%
2025-01-21	147.0000	147.0000	147.0000	147.0000	+7.613%	4	514	+81.197%
2025-01-15	136.9700	136.9700	136.6000	136.6000	+1.253%	24	514	+94.993%
2025-01-14	134.7800	134.9100	134.7800	134.9100	+2.135%	2	523	+97.435%
2025-01-10	134.7900	134.7900	132.0900	132.0900	-7.662%	8	523	+101.650%
2025-01-06	144.6100	144.6200	143.0500	143.0500	+1.060%	30	525	+86.201%
2025-01-03	139.0000	141.5500	139.0000	141.5500	-0.282%	14	525	+88.174%
2024-12-31	141.9500	141.9500	141.9500	141.9500	-2.238%	2	520	+87.644%
2024-12-30	145.8400	145.8500	145.2000	145.2000	-2.727%	21	520	+83.444%
2024-12-27	147.5000	150.0000	147.5000	149.2700	-3.697%	216	502	+78.442%
2024-12-26	155.0000	155.0000	155.0000	155.0000	+9.209%	1	492	+71.845%
2024-12-23	137.3000	141.9300	137.3000	141.9300	+8.360%	16	492	+87.670%
2024-12-20	130.9800	130.9800	130.9800	130.9800	+2.208%	5	479	+103.359%
2024-12-19	128.5000	128.5000	128.1500	128.1500	-7.872%	3	479	+107.850%
2024-12-18	139.1000	139.1000	139.1000	139.1000	-5.695%	1	479	+91.488%
2024-12-17	147.9200	147.9200	145.2400	147.5000	-6.646%	4	480	+80.583%
2024-12-16	157.0000	159.0000	157.0000	158.0000	+24.537%	22	482	+68.582%
2024-12-13	122.0000	126.8700	122.0000	126.8700	+43.844%	56	482	+109.947%
2024-12-12	90.2800	90.2800	88.2000	88.2000	-6.369%	4	481	+201.995%
2024-12-11	88.2100	94.2000	88.2100	94.2000	+15.300%	15	479	+182.760%
2024-12-10	82.3900	82.3900	81.7000	81.7000	-6.092%	6	479	+226.022%
2024-12-09	90.0000	90.0000	87.0000	87.0000	-2.466%	3	474	+206.161%
2024-12-06	87.3000	90.3500	87.3000	89.2000	+11.222%	62	474	+198.610%
2024-12-04	83.5000	83.5000	80.2000	80.2000	+1.519%	2	479	+232.120%
2024-12-03	79.0000	79.0000	79.0000	79.0000	0.000%	1	479	+237.165%
2024-12-02	77.9900	79.0000	77.9900	79.0000	+6.757%	3	478	+237.165%
2024-11-29	72.1000	74.0000	72.1000	74.0000	+3.933%	6	477	+259.946%
2024-11-27	70.6500	71.2000	70.4500	71.2000	-5.820%	23	451	+274.101%
2024-11-26	76.8000	76.8000	75.6000	75.6000	-0.330%	11	451	+252.328%
2024-11-25	77.0000	77.0000	75.8500	75.8500	-0.158%	16	461	+251.167%
2024-11-22	75.9700	75.9700	75.9700	75.9700	-1.338%	2	446	+250.612%
2024-11-21	75.9900	77.5000	75.9900	77.0000	-1.028%	4	446	+245.922%
2024-11-19	77.2000	77.8000	77.2000	77.8000	+1.236%	16	444	+242.365%
2024-11-18	75.9600	76.8500	75.9600	76.8500	+1.118%	2	428	+246.597%
2024-11-15	76.0000	76.0000	76.0000	76.0000	-9.524%	100	427	+250.474%
2024-11-14	84.0000	84.0000	84.0000	84.0000	-0.344%	3	402	+217.095%
2024-11-13	84.2900	84.2900	84.2900	84.2900	-1.988%	5	402	+216.004%
2024-11-12	86.5200	86.5200	86.0000	86.0000	-3.208%	3	402	+209.721%
2024-11-11	89.2300	89.2300	88.8500	88.8500	-5.287%	12	402	+199.786%
2024-11-07	95.0000	95.0000	93.8100	93.8100	+13.972%	3	408	+183.936%
2024-11-04	83.7700	83.7700	82.3100	82.3100	+2.248%	10	407	+223.606%
2024-11-01	80.4500	81.0500	80.4500	80.5000	-0.850%	202	407	+230.882%
2024-10-31	81.1900	81.1900	81.1900	81.1900	-8.980%	2	450	+228.070%
2024-10-30	89.2000	89.2000	89.2000	89.2000	+4.108%	1	451	+198.610%
2024-10-29	85.7300	85.7300	85.6800	85.6800	+2.820%	100	450	+210.878%
2024-10-28	84.3900	84.3900	83.3300	83.3300	-7.770%	11	400	+219.645%
2024-10-22	89.1700	90.3500	89.0000	90.3500	+0.389%	61	399	+194.809%
2024-10-21	89.0500	90.0000	89.0500	90.0000	-5.203%	110	396	+195.956%
2024-10-17	94.7600	94.9400	94.7600	94.9400	+7.886%	4	286	+180.556%
2024-10-16	88.0000	88.0000	88.0000	88.0000	+0.917%	20	282	+202.682%
2024-10-15	90.0000	90.0000	86.5000	87.2000	-3.646%	106	302	+205.459%
2024-10-11	92.5000	92.5000	90.5000	90.5000	-4.233%	200	196	+194.320%
2024-10-09	88.5000	94.5000	88.5000	94.5000	+4.918%	51	96	+181.862%
2024-10-08	90.2800	90.2800	90.0700	90.0700	+1.316%	11	45	+195.726%
2024-10-07	89.3500	89.3500	88.9000	88.9000	+2.184%	2	34	+199.618%
2024-10-04	86.5000	87.0000	86.5000	87.0000	+5.672%	42	34	+206.161%
2024-10-03	82.3000	82.3500	82.3000	82.3300	-0.628%	12	14	+223.527%
2024-10-02	82.8500	82.8500	82.8500	82.8500	+2.919%	1	2	+221.497%
2024-09-20	80.5000	80.5000	80.5000	80.5000	0.000%	2	1	+230.882%