Dark

AVGO20270115C160
AVGO Jan 15 2027 160.00 Call (AVGO270115C00160000)
option OPRA

Inactive

Jul 21, 2026

227.15-5.394%(-12.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	227.1500	227.1500	227.1500	227.1500	-5.394%	1	380	0.000%
2026-07-15	240.1000	240.1000	240.1000	240.1000	+15.372%	1	381	-5.394%
2026-07-02	208.1100	208.1100	208.1100	208.1100	-12.119%	1	383	+9.149%
2026-06-15	236.8100	236.8100	236.8100	236.8100	+4.603%	1	383	-4.079%
2026-06-09	226.3900	226.3900	226.3900	226.3900	-6.969%	4	383	+0.336%
2026-06-05	243.3500	243.3500	243.3500	243.3500	-26.258%	1	385	-6.657%
2026-06-03	330.0000	330.0000	330.0000	330.0000	+21.306%	1	385	-31.167%
2026-05-28	272.0400	272.0400	272.0400	272.0400	+5.786%	1	385	-16.501%
2026-05-22	257.1600	257.1600	257.1600	257.1600	+0.101%	1	385	-11.670%
2026-05-19	256.9000	256.9000	256.9000	256.9000	-1.890%	1	385	-11.580%
2026-05-18	264.4500	264.4500	260.3500	261.8500	-3.305%	3	386	-13.252%
2026-05-15	271.4500	271.4500	270.8000	270.8000	+4.718%	2	386	-16.119%
2026-05-13	258.5200	258.6000	258.5200	258.6000	+2.517%	2	385	-12.162%
2026-05-07	252.2500	252.2500	252.2500	252.2500	-5.134%	1	386	-9.950%
2026-05-06	271.7500	271.7500	265.9000	265.9000	-1.701%	4	386	-14.573%
2026-04-23	270.5000	270.5000	270.5000	270.5000	+12.661%	9	388	-16.026%
2026-04-15	240.1000	240.1000	240.1000	240.1000	+25.052%	1	388	-5.394%
2026-04-08	192.0000	192.0000	192.0000	192.0000	+7.835%	1	388	+18.307%
2026-04-07	178.0500	178.0500	178.0500	178.0500	+19.217%	1	388	+27.577%
2026-03-27	149.3500	149.3500	149.3500	149.3500	-7.809%	10	389	+52.092%
2026-03-26	162.0000	162.0000	162.0000	162.0000	-2.703%	1	389	+40.216%
2026-03-24	166.5000	166.5000	166.5000	166.5000	+0.362%	1	389	+36.426%
2026-03-17	165.9000	165.9000	165.9000	165.9000	-10.091%	20	389	+36.920%
2026-03-12	184.5200	184.5200	184.5200	184.5200	-6.321%	1	379	+23.103%
2026-03-10	195.5000	196.9700	195.5000	196.9700	+6.626%	2	378	+15.322%
2026-03-06	184.7300	184.7300	184.7300	184.7300	+1.724%	1	378	+22.963%
2026-02-25	182.0000	182.0000	181.6000	181.6000	+3.771%	11	389	+25.083%
2026-02-24	175.0000	175.0000	175.0000	175.0000	+0.034%	10	389	+29.800%
2026-02-17	174.9400	174.9400	174.9400	174.9400	+6.612%	1	379	+29.845%
2026-02-05	164.0900	164.0900	164.0900	164.0900	+6.180%	1	379	+38.430%
2026-02-04	154.5400	154.5400	154.5400	154.5400	-12.442%	1	379	+46.985%
2026-01-21	176.5000	176.5000	176.5000	176.5000	-7.592%	1	378	+28.697%
2026-01-15	196.7500	197.6500	191.0000	191.0000	+0.930%	4	377	+18.927%
2026-01-14	189.2400	189.2400	189.2400	189.2400	-2.954%	1	381	+20.033%
2026-01-09	194.6500	195.0000	194.6500	195.0000	+3.448%	3	381	+16.487%
2025-12-19	188.5000	188.5000	188.5000	188.5000	+7.303%	1	383	+20.504%
2025-12-17	175.6700	175.6700	175.6700	175.6700	-9.681%	1	384	+29.305%
2025-12-15	194.5000	194.5000	194.5000	194.5000	-7.579%	5	384	+16.787%
2025-12-12	210.4500	210.4500	210.4500	210.4500	-15.877%	1	384	+7.935%
2025-11-28	250.1700	250.1700	250.1700	250.1700	+9.676%	5	384	-9.202%
2025-11-24	228.1000	228.1000	228.1000	228.1000	+16.508%	1	384	-0.416%
2025-11-19	195.7800	195.7800	195.7800	195.7800	+1.746%	2	384	+16.023%
2025-11-18	192.4200	192.4200	192.4200	192.4200	+1.050%	2	384	+18.049%
2025-11-13	190.4200	190.4200	190.4200	190.4200	-14.140%	2	384	+19.289%
2025-10-31	221.7800	221.7800	221.7800	221.7800	+15.607%	1	386	+2.421%
2025-10-22	191.8400	191.8400	191.8400	191.8400	-4.438%	5	387	+18.406%
2025-10-20	200.7500	200.7500	200.7500	200.7500	+0.225%	1	387	+13.151%
2025-10-14	200.3000	200.3000	200.3000	200.3000	+11.031%	5	386	+13.405%
2025-10-10	180.4000	180.4000	180.4000	180.4000	-4.272%	1	391	+25.915%
2025-10-06	188.4500	188.4500	188.4500	188.4500	+0.625%	7	392	+20.536%
2025-09-29	187.2800	187.2800	187.2800	187.2800	+0.742%	1	395	+21.289%
2025-09-25	180.9000	185.9000	180.9000	185.9000	-5.076%	11	394	+22.189%
2025-09-19	195.8400	195.8400	195.8400	195.8400	-0.986%	15	389	+15.988%
2025-09-17	197.7900	197.7900	197.7900	197.7900	-7.876%	1	374	+14.844%
2025-09-15	211.5000	214.7000	211.5000	214.7000	+14.160%	3	374	+5.799%
2025-09-09	192.2000	192.2000	188.0700	188.0700	-2.301%	2	376	+20.779%
2025-09-05	202.5500	202.5500	192.5000	192.5000	+22.611%	3	375	+18.000%
2025-09-04	157.6700	157.6700	157.0000	157.0000	+5.795%	2	377	+44.682%
2025-09-02	147.4500	148.4000	147.4500	148.4000	-1.565%	2	377	+53.066%
2025-08-27	150.7600	150.7600	150.7600	150.7600	+0.007%	3	377	+50.670%
2025-08-25	150.7500	150.7500	150.7500	150.7500	-4.709%	1	380	+50.680%
2025-08-18	158.2000	158.2000	158.2000	158.2000	+9.785%	2	380	+43.584%
2025-07-21	144.3400	144.3400	144.1000	144.1000	+3.535%	2	380	+57.634%
2025-07-18	139.1800	139.1800	139.1800	139.1800	+1.740%	1	380	+63.206%
2025-07-15	136.8000	136.8000	136.8000	136.8000	+5.515%	1	379	+66.045%
2025-07-11	129.6500	129.6500	129.6500	129.6500	-1.234%	1	380	+75.202%
2025-07-10	131.2700	131.2700	131.2700	131.2700	-2.140%	1	380	+73.040%
2025-07-09	134.1400	134.1400	134.1400	134.1400	+3.703%	4	381	+69.338%
2025-07-08	132.2000	132.2000	129.3500	129.3500	-2.473%	2	385	+75.609%
2025-07-07	132.1000	132.6300	132.1000	132.6300	+0.928%	10	385	+71.266%
2025-07-03	131.4100	131.4100	131.4100	131.4100	+6.405%	12	407	+72.856%
2025-07-01	123.5000	123.5000	123.5000	123.5000	-6.666%	1	407	+83.927%
2025-06-30	132.2000	132.3200	132.2000	132.3200	+4.642%	26	406	+71.667%
2025-06-27	127.7500	128.5900	126.4500	126.4500	-0.347%	5	425	+79.636%
2025-06-26	125.0000	126.8900	125.0000	126.8900	+2.084%	11	424	+79.013%
2025-06-25	124.3000	124.3000	124.3000	124.3000	+13.755%	2	415	+82.743%
2025-06-23	109.2700	109.2700	109.2700	109.2700	-0.979%	1	417	+107.880%
2025-06-16	111.6500	111.6500	110.3500	110.3500	-0.827%	6	416	+105.845%
2025-06-13	110.8000	111.2700	110.8000	111.2700	-1.688%	6	422	+104.143%
2025-06-12	113.1800	113.1800	113.1800	113.1800	+4.796%	5	422	+100.698%
2025-06-11	108.0000	108.0000	108.0000	108.0000	-1.907%	1	422	+110.324%
2025-06-06	111.3500	111.3500	110.1000	110.1000	-8.933%	4	423	+106.312%
2025-06-05	122.5700	122.5700	120.9000	120.9000	+8.188%	2	423	+87.883%
2025-06-03	111.7500	111.7500	111.7500	111.7500	+8.337%	2	422	+103.266%
2025-05-30	101.7000	103.1500	101.7000	103.1500	+5.363%	34	422	+120.213%
2025-05-27	97.8000	97.9000	97.8000	97.9000	+5.043%	11	419	+132.022%
2025-05-23	93.2000	93.2000	93.2000	93.2000	-3.440%	2	421	+143.723%
2025-05-22	95.2000	96.5200	95.2000	96.5200	+4.121%	2	421	+135.340%
2025-05-21	99.2700	99.2700	92.7000	92.7000	-1.099%	16	422	+145.038%
2025-05-19	93.7300	93.7300	93.7300	93.7300	+1.133%	1	418	+142.345%
2025-05-16	92.3600	92.6800	92.3600	92.6800	-3.458%	4	418	+145.091%
2025-05-14	96.0000	96.0000	96.0000	96.0000	-0.621%	2	419	+136.615%
2025-05-13	96.6000	96.6000	96.6000	96.6000	+16.106%	2	421	+135.145%
2025-05-12	83.1500	83.2000	83.1500	83.2000	+8.052%	2	421	+173.017%
2025-05-09	77.0000	77.0000	77.0000	77.0000	-2.160%	2	423	+195.000%
2025-05-08	76.5300	78.7000	76.5300	78.7000	+6.351%	2	422	+188.628%
2025-05-07	74.0000	74.0000	74.0000	74.0000	+4.152%	1	421	+206.959%
2025-05-05	71.0000	71.0500	70.3800	71.0500	-0.685%	8	421	+219.704%
2025-05-02	70.7500	71.5400	70.7000	71.5400	+17.529%	10	417	+217.515%
2025-04-30	60.4300	60.8700	60.3500	60.8700	-1.902%	4	417	+273.172%
2025-04-29	62.0500	62.0500	62.0500	62.0500	-1.021%	2	416	+266.076%
2025-04-25	63.0000	63.0000	62.6900	62.6900	+5.895%	6	416	+262.338%
2025-04-24	55.9000	59.2000	55.9000	59.2000	+9.935%	4	416	+283.699%
2025-04-23	53.8500	53.8500	53.8500	53.8500	+25.965%	4	417	+321.820%
2025-04-21	42.7500	42.7500	42.7500	42.7500	-12.487%	2	413	+431.345%
2025-04-17	50.9000	50.9000	48.0000	48.8500	-0.204%	4	409	+364.995%
2025-04-16	49.8300	49.8300	48.9500	48.9500	-9.519%	3	409	+364.045%
2025-04-15	55.0000	55.0000	53.9400	54.1000	-0.916%	4	411	+319.871%
2025-04-14	58.3000	58.3000	54.2000	54.6000	-3.789%	6	412	+316.026%
2025-04-11	55.0000	56.7500	54.5600	56.7500	+9.345%	26	412	+300.264%
2025-04-10	51.7500	51.9000	51.7500	51.9000	-12.626%	24	421	+337.669%
2025-04-09	42.6000	59.4000	42.3000	59.4000	+53.290%	41	420	+282.407%
2025-04-08	46.6900	46.7500	38.7500	38.7500	+0.519%	6	402	+486.194%
2025-04-07	31.8000	38.7000	31.8000	38.5500	+25.570%	19	402	+489.235%
2025-04-04	30.8800	31.7700	30.7000	30.7000	-17.562%	108	413	+639.902%
2025-04-03	41.6500	41.6500	37.2400	37.2400	-19.272%	27	365	+509.962%
2025-04-02	46.1300	46.1300	46.1300	46.1300	+3.616%	3	357	+392.413%
2025-04-01	43.3000	45.2500	43.3000	44.5200	+0.157%	3	357	+410.220%
2025-03-31	41.3500	44.4500	41.3500	44.4500	-2.501%	34	358	+411.024%
2025-03-28	48.2300	48.2300	45.5900	45.5900	-5.942%	58	367	+398.245%
2025-03-27	50.0000	50.0000	48.1200	48.4700	-7.992%	34	374	+368.640%
2025-03-26	54.0000	54.0000	52.6800	52.6800	-14.006%	6	353	+331.188%
2025-03-25	61.2600	61.2600	61.2600	61.2600	-3.664%	1	348	+270.797%
2025-03-24	64.9100	64.9100	63.5900	63.5900	+5.021%	4	347	+257.210%
2025-03-21	60.5500	60.5500	60.5500	60.5500	-5.243%	2	345	+275.145%
2025-03-20	63.9000	63.9000	63.9000	63.9000	-2.443%	1	345	+255.477%
2025-03-19	61.5000	65.5000	61.5000	65.5000	+9.003%	3	345	+246.794%
2025-03-18	61.6000	61.6000	60.0000	60.0900	-6.547%	3	344	+278.016%
2025-03-17	65.1000	65.1000	64.3000	64.3000	-1.077%	2	343	+253.266%
2025-03-13	65.0000	65.0000	65.0000	65.0000	-0.612%	1	342	+249.462%
2025-03-12	65.4000	65.4000	65.4000	65.4000	+0.046%	2	342	+247.324%
2025-03-11	65.3700	65.3700	65.3700	65.3700	+15.904%	1	340	+247.484%
2025-03-10	61.4800	61.4800	56.4000	56.4000	-14.649%	56	340	+302.748%
2025-03-07	62.0000	66.0800	57.9000	66.0800	+16.956%	14	290	+243.750%
2025-03-06	55.7500	56.5000	55.6300	56.5000	-9.874%	3	285	+302.035%
2025-03-05	62.6900	62.6900	62.6900	62.6900	+9.886%	1	283	+262.338%
2025-03-04	57.0500	57.0500	57.0500	57.0500	-1.638%	11	283	+298.160%
2025-03-03	69.0000	69.0000	58.0000	58.0000	-11.179%	11	272	+291.638%
2025-02-28	65.3000	65.3000	65.3000	65.3000	-8.028%	2	276	+247.856%
2025-02-27	71.0000	71.0000	71.0000	71.0000	-10.354%	5	276	+219.930%
2025-02-26	78.1600	79.2000	78.1600	79.2000	+9.241%	9	276	+186.806%
2025-02-25	70.5000	73.0000	70.5000	72.5000	-22.252%	12	267	+213.310%
2025-02-20	93.2500	93.2500	93.2500	93.2500	-1.218%	1	269	+143.592%
2025-02-10	94.4000	94.4000	94.4000	94.4000	-4.211%	2	268	+140.625%
2025-02-05	96.2500	98.6000	95.6500	98.5500	+13.997%	14	270	+130.492%
2025-02-03	86.0000	86.4500	86.0000	86.4500	+15.267%	3	272	+162.753%
2025-01-29	77.0000	78.9500	73.9000	75.0000	-2.089%	6	271	+202.867%
2025-01-28	70.0000	76.6000	70.0000	76.6000	+5.365%	17	272	+196.540%
2025-01-27	79.8500	79.8500	70.0000	72.7000	-31.801%	42	264	+212.448%
2025-01-24	106.6000	106.6000	106.6000	106.6000	+14.624%	2	255	+113.086%
2025-01-14	93.0000	93.0000	93.0000	93.0000	+4.494%	10	255	+144.247%
2025-01-13	89.0000	89.0000	89.0000	89.0000	-2.785%	1	255	+155.225%
2025-01-10	91.5500	91.5500	91.5500	91.5500	-4.386%	6	256	+148.116%
2025-01-07	98.3200	98.3200	95.7500	95.7500	-1.492%	5	253	+137.232%
2025-01-02	97.2000	97.2000	97.2000	97.2000	0.000%	1	251	+133.693%
2024-12-31	97.2000	97.2000	97.2000	97.2000	-6.277%	1	251	+133.693%
2024-12-27	102.5200	103.7100	102.5200	103.7100	+5.450%	16	251	+119.024%
2024-12-23	98.3500	98.3500	98.3500	98.3500	+15.706%	1	251	+130.961%
2024-12-19	87.6500	87.6500	85.0000	85.0000	-10.995%	2	252	+167.235%
2024-12-18	99.5000	99.5000	95.5000	95.5000	-5.183%	20	253	+137.853%
2024-12-17	100.7200	100.7200	100.7200	100.7200	-10.471%	1	255	+125.526%
2024-12-16	105.1000	112.5000	105.1000	112.5000	+25.111%	22	256	+101.911%
2024-12-13	80.8000	89.9200	80.8000	89.9200	+75.283%	82	234	+152.613%
2024-12-12	51.5000	51.5000	51.3000	51.3000	-7.833%	2	241	+342.788%
2024-12-11	50.6000	55.6600	50.6000	55.6600	+22.330%	12	239	+308.103%
2024-12-10	45.5000	45.5000	45.5000	45.5000	-13.465%	1	241	+399.231%
2024-12-06	47.5500	52.5800	47.5500	52.5800	+13.051%	4	242	+332.008%
2024-12-05	46.9500	46.9500	46.5100	46.5100	+1.109%	2	242	+388.390%
2024-12-04	48.0000	48.0000	46.0000	46.0000	+7.151%	13	241	+393.804%
2024-12-02	43.2000	43.3000	42.9300	42.9300	+8.821%	5	238	+429.117%
2024-11-29	38.9000	39.4500	38.9000	39.4500	+2.976%	22	236	+475.792%
2024-11-27	38.5000	38.6800	37.7500	38.3100	-7.575%	23	224	+492.926%
2024-11-26	41.4500	41.4500	41.4500	41.4500	+1.098%	1	224	+448.010%
2024-11-25	41.5400	42.2900	41.0000	41.0000	-1.867%	4	224	+454.024%
2024-11-22	42.0000	42.0000	41.6500	41.7800	-2.950%	8	221	+443.681%
2024-11-21	43.5500	43.5500	40.8000	43.0500	+6.034%	70	217	+427.642%
2024-11-20	42.8800	42.8800	40.5000	40.6000	-5.625%	19	148	+459.483%
2024-11-19	42.7300	43.0200	42.7300	43.0200	+2.429%	36	135	+428.010%
2024-11-18	42.0000	42.0000	42.0000	42.0000	-2.326%	1	99	+440.833%
2024-11-15	43.3900	43.3900	42.1700	43.0000	-8.511%	34	98	+428.256%
2024-11-14	47.3000	47.3200	47.0000	47.0000	-5.717%	8	81	+383.298%
2024-11-13	49.8500	49.8500	49.8500	49.8500	-3.110%	1	76	+355.667%
2024-11-12	51.0900	51.4500	51.0900	51.4500	-1.719%	11	75	+341.497%
2024-11-11	52.8500	52.8500	51.9000	52.3500	-6.434%	9	64	+333.906%
2024-11-07	55.9500	55.9500	55.9500	55.9500	+7.907%	1	58	+305.987%
2024-10-30	52.3000	52.3000	51.8500	51.8500	-2.903%	6	59	+338.091%
2024-10-29	53.4000	53.4000	53.4000	53.4000	+10.788%	1	60	+325.375%
2024-10-28	48.7500	48.7500	48.2000	48.2000	-5.397%	13	61	+371.266%
2024-10-25	50.9500	50.9500	50.9500	50.9500	+6.836%	4	62	+345.829%
2024-10-24	47.6900	47.6900	47.6900	47.6900	-10.019%	5	60	+376.305%
2024-10-22	53.0000	53.0000	53.0000	53.0000	-1.027%	1	60	+328.585%
2024-10-21	53.6000	53.6000	53.4000	53.5500	-4.800%	3	59	+324.183%
2024-10-17	56.2500	56.2500	56.2500	56.2500	+9.223%	5	58	+303.822%
2024-10-16	51.8600	51.8600	51.5000	51.5000	+0.921%	7	63	+341.068%
2024-10-15	49.8000	51.0300	49.8000	51.0300	-7.049%	6	68	+345.130%
2024-10-11	54.9000	54.9000	54.9000	54.9000	-2.139%	2	67	+313.752%
2024-10-09	56.1000	56.1000	56.1000	56.1000	+10.411%	10	66	+304.902%
2024-10-04	50.8100	50.8100	50.8100	50.8100	+6.654%	2	66	+347.058%
2024-10-03	48.4700	48.4700	47.4500	47.6400	+0.084%	10	66	+376.805%
2024-10-02	47.6000	47.6000	47.6000	47.6000	+0.570%	1	62	+377.206%
2024-09-30	48.4500	48.4500	47.3300	47.3300	-1.396%	11	61	+379.928%
2024-09-27	48.0000	48.0000	48.0000	48.0000	-8.571%	10	50	+373.229%
2024-09-26	53.0000	53.0000	50.0000	52.5000	+3.550%	12	45	+332.667%
2024-09-25	50.7000	50.7000	50.7000	50.7000	+2.944%	5	35	+348.028%
2024-09-24	49.2500	49.2500	49.2500	49.2500	+5.687%	1	30	+361.218%
2024-09-23	46.6000	46.6000	46.6000	46.6000	+9.133%	1	31	+387.446%
2024-09-18	41.5600	44.1000	41.4000	42.7000	+5.121%	9	30	+431.967%
2024-09-17	43.0000	43.0000	40.6200	40.6200	-2.823%	13	29	+459.207%
2024-09-16	43.0800	43.6500	41.8000	41.8000	0.000%	21	21	+443.421%