Dark

AVGO20270115C165
AVGO Jan 15 2027 165.00 Call (AVGO270115C00165000)
option OPRA

EOD

Aug 19, 2026

199.71-14.434%(-33.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	199.7100	199.7100	199.7100	199.7100	-14.434%	1	136	0.000%
2026-07-22	233.4000	233.4000	233.4000	233.4000	+2.082%	60	137	-14.434%
2026-07-15	228.6400	228.6400	228.6400	228.6400	-4.733%	1	144	-12.653%
2026-07-09	240.0000	240.0000	240.0000	240.0000	+13.960%	4	145	-16.788%
2026-07-01	210.6000	210.6000	210.6000	210.6000	-4.749%	1	149	-5.171%
2026-06-24	221.1000	221.1000	221.1000	221.1000	-6.401%	3	149	-9.674%
2026-06-17	236.2200	236.2200	236.2200	236.2200	+0.691%	1	152	-15.456%
2026-06-05	234.6000	234.6000	234.6000	234.6000	-26.632%	1	152	-14.872%
2026-06-02	319.7600	319.7600	319.7600	319.7600	+15.022%	1	153	-37.544%
2026-05-29	278.0000	278.0000	278.0000	278.0000	+10.757%	7	153	-28.162%
2026-04-22	251.0000	251.0000	251.0000	251.0000	+5.219%	1	154	-20.434%
2026-04-20	238.5500	238.5500	238.5500	238.5500	+8.260%	1	154	-16.282%
2026-04-14	220.3500	220.3500	220.3500	220.3500	+2.967%	1	154	-9.367%
2026-04-10	214.0000	214.0000	214.0000	214.0000	+8.629%	1	155	-6.678%
2026-04-09	197.0000	197.0000	197.0000	197.0000	+2.604%	10	156	+1.376%
2026-04-08	192.0000	192.0000	192.0000	192.0000	+12.610%	2	166	+4.016%
2026-04-07	170.5000	170.5000	170.5000	170.5000	+1.398%	2	168	+17.132%
2026-03-16	168.1500	168.1500	168.1500	168.1500	+5.238%	2	170	+18.769%
2026-02-26	159.7800	159.7800	159.7800	159.7800	-10.862%	1	172	+24.991%
2026-02-23	179.2500	179.2500	179.2500	179.2500	+0.940%	1	171	+11.414%
2026-02-06	177.5800	177.5800	177.5800	177.5800	+10.538%	1	172	+12.462%
2026-02-05	160.6500	160.6500	160.6500	160.6500	+10.110%	1	171	+24.314%
2026-02-04	145.9000	145.9000	145.9000	145.9000	-21.979%	1	172	+36.881%
2026-01-15	187.0000	187.0000	187.0000	187.0000	-3.219%	6	171	+6.797%
2026-01-02	205.2000	205.2000	193.2200	193.2200	-0.145%	21	167	+3.359%
2025-12-29	193.5000	193.5000	193.5000	193.5000	-0.386%	1	183	+3.209%
2025-12-23	194.2500	194.2500	194.2500	194.2500	+12.648%	1	182	+2.811%
2025-12-17	172.4400	172.4400	172.4400	172.4400	-15.883%	5	183	+15.814%
2025-12-12	206.0000	206.0000	205.0000	205.0000	-18.000%	2	185	-2.580%
2025-12-11	250.0000	250.0000	250.0000	250.0000	+13.163%	4	183	-20.116%
2025-12-03	221.0600	221.0600	220.9200	220.9200	+14.295%	8	187	-9.601%
2025-11-18	188.2000	193.5000	188.2000	193.2900	-4.971%	3	190	+3.321%
2025-11-11	203.4000	203.4000	203.4000	203.4000	-10.396%	1	192	-1.814%
2025-10-30	227.0000	227.0000	227.0000	227.0000	+13.500%	1	191	-12.022%
2025-10-13	201.1000	201.1000	200.0000	200.0000	+11.701%	3	191	-0.145%
2025-10-10	179.0500	179.0500	179.0500	179.0500	-8.306%	5	194	+11.539%
2025-09-18	195.2700	195.2700	195.2700	195.2700	+1.836%	1	194	+2.274%
2025-09-08	192.5000	192.5000	191.7500	191.7500	+5.910%	14	195	+4.151%
2025-09-05	187.9700	187.9700	181.0500	181.0500	+22.026%	2	197	+10.307%
2025-08-22	148.3900	148.3900	148.3700	148.3700	+6.664%	5	196	+34.603%
2025-08-20	140.0000	140.0000	139.1000	139.1000	-3.134%	4	201	+43.573%
2025-08-19	143.6000	143.6000	143.6000	143.6000	-6.450%	2	205	+39.074%
2025-08-18	153.5000	153.5000	153.5000	153.5000	-0.718%	2	207	+30.104%
2025-08-15	154.6100	154.6100	154.6100	154.6100	-1.554%	1	209	+29.170%
2025-08-13	156.4000	157.0500	156.4000	157.0500	+15.393%	6	210	+27.163%
2025-08-01	136.1000	136.1000	136.1000	136.1000	-7.791%	10	215	+46.738%
2025-07-29	147.5500	147.6000	147.5500	147.6000	+5.882%	5	225	+35.305%
2025-07-24	139.4000	139.4000	139.4000	139.4000	+13.241%	2	230	+43.264%
2025-07-14	123.1000	123.1000	123.1000	123.1000	-3.261%	1	232	+62.234%
2025-07-07	127.2500	127.2500	127.2500	127.2500	+4.303%	1	233	+56.943%
2025-07-02	118.7300	122.0000	118.7300	122.0000	+1.498%	3	234	+63.697%
2025-07-01	120.2000	120.2000	120.2000	120.2000	+1.951%	2	236	+66.148%
2025-06-24	117.9000	117.9000	117.9000	117.9000	+12.126%	3	234	+69.389%
2025-06-23	105.1500	105.1500	105.1500	105.1500	-2.864%	1	237	+89.929%
2025-06-18	108.2500	108.2500	108.2500	108.2500	+0.557%	1	239	+84.490%
2025-06-13	107.6500	107.6500	107.6500	107.6500	-1.239%	2	239	+85.518%
2025-06-12	109.0000	109.0000	109.0000	109.0000	+8.350%	5	240	+83.220%
2025-06-10	100.6000	100.6000	100.6000	100.6000	-1.643%	1	245	+98.519%
2025-06-09	102.4000	102.4000	102.2800	102.2800	-3.872%	2	244	+95.258%
2025-06-06	109.5000	110.5000	106.4000	106.4000	-9.215%	16	242	+87.697%
2025-06-05	117.2000	117.2000	117.2000	117.2000	+0.171%	2	234	+70.401%
2025-06-04	117.0000	117.0000	117.0000	117.0000	+11.037%	2	232	+70.692%
2025-06-02	105.3700	105.3700	105.3700	105.3700	+5.160%	1	230	+89.532%
2025-05-29	103.0000	103.0500	99.3400	100.2000	+3.033%	10	231	+99.311%
2025-05-28	97.2500	97.2500	97.2500	97.2500	+9.553%	1	235	+105.357%
2025-05-23	88.7700	88.7700	88.7700	88.7700	-5.059%	142	307	+124.975%
2025-05-15	93.5000	93.5000	93.5000	93.5000	+1.575%	2	307	+113.594%
2025-05-14	92.0000	92.0500	92.0000	92.0500	-1.393%	2	309	+116.958%
2025-05-13	89.4500	94.0000	89.4500	93.3500	+13.772%	8	309	+113.937%
2025-05-12	82.0500	82.0500	82.0500	82.0500	+7.961%	1	317	+143.400%
2025-05-08	74.6000	76.0000	74.6000	76.0000	+13.179%	4	318	+162.776%
2025-05-05	68.0300	68.1700	67.1500	67.1500	-3.172%	6	318	+197.409%
2025-05-02	69.8300	69.8500	69.3500	69.3500	+8.563%	24	316	+187.974%
2025-05-01	63.8800	63.8800	63.8800	63.8800	+17.643%	3	309	+212.633%
2025-04-30	54.3000	54.3000	54.3000	54.3000	-9.500%	7	311	+267.790%
2025-04-29	59.8500	60.0000	59.8500	60.0000	+0.184%	7	318	+232.850%
2025-04-25	58.0400	59.8900	58.0000	59.8900	+37.773%	8	311	+233.461%
2025-04-22	43.3500	43.4700	43.3500	43.4700	+3.945%	2	314	+359.420%
2025-04-21	42.0000	42.0000	40.3500	41.8200	-6.022%	4	313	+377.547%
2025-04-16	44.5000	44.5000	44.5000	44.5000	-14.176%	5	311	+348.787%
2025-04-15	51.8500	51.8500	51.8500	51.8500	+10.202%	1	306	+285.169%
2025-04-10	50.4000	50.4000	47.0500	47.0500	-15.636%	5	307	+324.463%
2025-04-09	40.0100	55.7700	40.0100	55.7700	+48.127%	95	308	+258.096%
2025-04-08	45.0500	45.0900	37.6500	37.6500	+5.021%	60	288	+430.438%
2025-04-07	35.8500	35.8500	35.8500	35.8500	+5.132%	2	291	+457.071%
2025-04-04	31.0000	34.1000	29.5500	34.1000	-2.571%	132	293	+485.660%
2025-04-03	39.7500	39.7500	35.0000	35.0000	-23.144%	72	301	+470.600%
2025-04-02	42.2000	46.5500	42.2000	45.5400	+4.044%	25	245	+338.538%
2025-04-01	41.6900	43.7700	41.6900	43.7700	+3.085%	37	235	+356.271%
2025-03-31	42.5500	42.5500	41.0000	42.4600	-2.188%	18	215	+370.349%
2025-03-28	44.1500	44.1500	43.0900	43.4100	-6.080%	50	203	+360.055%
2025-03-27	48.8000	48.8000	45.8200	46.2200	-8.566%	34	197	+332.086%
2025-03-26	53.0000	53.0000	50.5500	50.5500	-14.856%	3	208	+295.074%
2025-03-25	59.3700	59.3700	59.3700	59.3700	-2.512%	1	205	+236.382%
2025-03-24	60.9000	60.9000	60.9000	60.9000	+1.788%	1	206	+227.931%
2025-03-21	59.8300	59.8300	59.8300	59.8300	+2.730%	4	206	+233.796%
2025-03-18	58.2400	58.2400	58.2400	58.2400	-3.576%	15	205	+242.909%
2025-03-17	60.4000	60.4000	60.4000	60.4000	-4.430%	2	192	+230.646%
2025-03-14	63.2000	63.2000	63.2000	63.2000	-0.394%	10	194	+215.997%
2025-03-12	65.6000	65.6000	63.4500	63.4500	+4.634%	9	190	+214.752%
2025-03-11	60.6400	60.6400	60.6400	60.6400	+13.092%	1	184	+229.337%
2025-03-10	55.6000	55.6000	53.6200	53.6200	-12.457%	4	184	+272.454%
2025-03-07	58.0000	61.2500	55.5000	61.2500	+14.700%	16	184	+226.057%
2025-03-06	53.7200	53.7200	52.5500	53.4000	-3.888%	13	180	+273.989%
2025-03-04	55.5600	55.5600	55.5600	55.5600	-1.051%	2	172	+259.449%
2025-03-03	56.1500	56.1500	56.1500	56.1500	-11.225%	20	173	+255.672%
2025-02-28	63.2500	63.2500	63.2500	63.2500	-13.875%	2	153	+215.747%
2025-02-27	73.4400	73.4400	73.4400	73.4400	-2.106%	16	154	+171.936%
2025-02-26	75.0200	75.0200	75.0200	75.0200	-7.383%	2	138	+166.209%
2025-02-21	83.0000	83.1200	81.0000	81.0000	-10.989%	8	136	+146.556%
2025-02-18	91.0000	91.0000	91.0000	91.0000	-8.081%	1	136	+119.462%
2025-02-11	93.7500	99.0000	93.7500	99.0000	+10.491%	4	137	+101.727%
2025-02-07	89.6000	89.6000	89.6000	89.6000	+7.952%	2	136	+122.891%
2025-01-31	83.0000	83.0000	83.0000	83.0000	+0.912%	2	137	+140.614%
2025-01-30	82.2500	82.2500	82.2500	82.2500	+13.605%	1	138	+142.809%
2025-01-29	72.4000	72.4000	72.4000	72.4000	-0.971%	1	138	+175.843%
2025-01-28	69.3500	73.1100	69.3500	73.1100	+8.552%	3	137	+173.164%
2025-01-27	79.7000	79.7000	65.9000	67.3500	-31.276%	6	138	+196.526%
2025-01-23	97.7500	98.0000	97.7500	98.0000	-4.854%	2	141	+103.786%
2025-01-22	103.0000	103.0000	103.0000	103.0000	+8.730%	1	140	+93.893%
2025-01-17	94.7300	94.7300	94.7300	94.7300	+5.903%	4	138	+110.820%
2025-01-13	89.4500	89.4500	89.4500	89.4500	-0.334%	2	138	+123.264%
2025-01-08	89.7500	89.7500	89.7500	89.7500	-1.698%	2	140	+122.518%
2025-01-07	91.3000	91.3000	91.3000	91.3000	-7.310%	1	140	+118.740%
2025-01-06	98.5000	98.5000	98.5000	98.5000	+3.651%	4	139	+102.751%
2025-01-03	94.8900	95.0300	94.8900	95.0300	+2.902%	4	139	+110.155%
2025-01-02	92.3300	92.3500	92.3300	92.3500	-4.794%	2	137	+116.253%
2024-12-31	97.0000	97.0000	97.0000	97.0000	+0.207%	1	138	+105.887%
2024-12-30	95.6000	97.5500	95.6000	96.8000	+3.796%	5	138	+106.312%
2024-12-23	93.9200	93.9200	93.2600	93.2600	+3.737%	11	137	+114.143%
2024-12-20	83.5000	90.3000	83.5000	89.9000	+9.354%	5	148	+122.147%
2024-12-19	82.2100	82.2100	82.2100	82.2100	-1.956%	1	150	+142.927%
2024-12-18	98.5000	98.5000	83.8500	83.8500	-14.674%	28	151	+138.175%
2024-12-17	96.8500	98.2700	96.8500	98.2700	-11.068%	15	150	+103.226%
2024-12-16	105.1800	110.5000	101.7000	110.5000	+27.982%	56	135	+80.733%
2024-12-13	76.9800	89.0000	76.9800	86.3400	+69.029%	66	151	+131.306%
2024-12-12	51.0800	51.0800	51.0800	51.0800	-2.426%	7	157	+290.975%
2024-12-11	52.3500	52.3500	52.3500	52.3500	+10.443%	1	164	+281.490%
2024-12-10	46.7100	47.9500	46.7100	47.4000	-5.484%	8	175	+321.329%
2024-12-09	49.2100	50.1500	49.2100	50.1500	+0.300%	4	179	+298.225%
2024-12-06	45.2400	50.5000	45.2400	50.0000	+15.420%	18	179	+299.420%
2024-12-05	43.9000	45.0900	43.3200	43.3200	+0.744%	3	187	+361.011%
2024-12-04	42.9500	43.0000	42.9500	43.0000	+2.674%	7	186	+364.442%
2024-12-02	40.0000	41.8800	40.0000	41.8800	+10.095%	17	189	+376.862%
2024-11-29	37.4500	38.5000	37.4500	38.0400	+4.505%	6	181	+425.000%
2024-11-27	37.0000	37.0000	36.0000	36.4000	-9.000%	16	164	+448.654%
2024-11-26	40.4300	40.4300	39.9500	40.0000	-0.498%	12	164	+399.275%
2024-11-25	41.1100	41.1100	39.2500	40.2000	+2.030%	9	174	+396.791%
2024-11-22	39.7500	40.0200	39.4000	39.4000	-3.313%	8	169	+406.878%
2024-11-21	40.1000	41.0000	40.1000	40.7500	+2.982%	72	168	+390.086%
2024-11-20	39.5000	39.5700	38.5000	39.5700	-3.038%	12	104	+404.701%
2024-11-19	41.1000	41.2000	40.4300	40.8100	-1.091%	22	93	+389.365%
2024-11-18	40.2500	41.2600	40.0500	41.2600	+2.002%	15	71	+384.028%
2024-11-15	43.4500	43.4500	40.2500	40.4500	-10.111%	24	56	+393.721%
2024-11-01	44.4500	45.0000	44.4500	45.0000	+3.496%	6	44	+343.800%
2024-10-31	44.1300	44.6500	43.4800	43.4800	-13.127%	13	41	+359.315%
2024-10-30	50.0500	50.0500	50.0500	50.0500	-0.871%	2	28	+299.021%
2024-10-29	50.4900	50.4900	50.4900	50.4900	-0.020%	1	28	+295.544%
2024-10-21	50.5000	50.5000	50.5000	50.5000	-0.747%	1	29	+295.465%
2024-10-18	52.0500	52.0500	50.8800	50.8800	-5.163%	4	29	+292.512%
2024-10-17	53.6500	53.6500	53.6500	53.6500	+10.482%	1	29	+272.246%
2024-10-16	48.5600	48.5600	48.5600	48.5600	+0.914%	1	30	+311.264%
2024-10-15	48.1200	48.1200	48.1200	48.1200	-9.668%	1	31	+315.025%
2024-10-14	53.2700	53.2700	53.2700	53.2700	-3.374%	1	32	+274.901%
2024-10-10	55.1300	55.1300	55.1300	55.1300	+15.455%	1	31	+262.253%
2024-10-07	47.7500	47.7500	47.7500	47.7500	-2.690%	10	31	+318.241%
2024-10-04	48.5000	49.0700	48.5000	49.0700	+7.539%	8	21	+306.990%
2024-10-02	43.7300	45.6300	43.7300	45.6300	+3.095%	4	21	+337.673%
2024-09-30	44.7500	44.7500	44.2600	44.2600	-7.868%	2	20	+351.220%
2024-09-26	48.0400	48.0400	48.0400	48.0400	+9.555%	1	20	+315.716%
2024-09-20	43.7500	43.8500	43.7500	43.8500	+1.764%	6	20	+355.439%
2024-09-19	42.5000	43.0900	42.4900	43.0900	+10.092%	19	17	+363.472%
2024-09-17	39.1500	39.1500	39.1400	39.1400	-2.637%	10	15	+410.245%
2024-09-16	39.2000	40.9200	39.2000	40.2000	0.000%	5	5	+396.791%