Dark

AVGO20270115C170
AVGO Jan 15 2027 170.00 Call (AVGO270115C00170000)
option OPRA

Inactive

Aug 3, 2026

223.12+4.423%(+9.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	223.1200	223.1200	223.1200	223.1200	+4.423%	1	206	0.000%
2026-07-20	213.6700	213.6700	213.6700	213.6700	+0.788%	1	207	+4.423%
2026-06-11	212.0000	212.0000	212.0000	212.0000	-21.627%	5	208	+5.245%
2026-05-29	272.4000	272.4000	270.5000	270.5000	+0.115%	2	211	-17.516%
2026-05-14	270.1900	270.1900	270.1900	270.1900	+2.832%	1	211	-17.421%
2026-05-11	262.7500	262.7500	262.7500	262.7500	-1.407%	1	212	-15.083%
2026-05-08	266.5000	266.5000	266.5000	266.5000	+4.975%	1	213	-16.278%
2026-05-07	253.8700	253.8700	253.8700	253.8700	+8.468%	1	214	-12.112%
2026-04-29	234.0500	234.0500	234.0500	234.0500	-10.360%	2	215	-4.670%
2026-04-23	261.1000	261.1000	261.1000	261.1000	+5.282%	1	217	-14.546%
2026-04-22	248.0000	248.0000	248.0000	248.0000	+8.037%	1	218	-10.032%
2026-04-15	229.5500	229.5500	229.5500	229.5500	+7.927%	1	219	-2.801%
2026-04-10	213.1000	213.1000	212.5000	212.6900	+12.534%	5	220	+4.904%
2026-04-08	189.0000	189.0000	189.0000	189.0000	+24.056%	1	225	+18.053%
2026-04-01	152.3500	152.3500	152.3500	152.3500	-15.586%	1	226	+46.452%
2026-03-11	180.4800	180.4800	180.4800	180.4800	+5.003%	1	232	+23.626%
2026-03-05	171.8600	171.8900	171.8600	171.8800	+8.888%	18	231	+29.811%
2026-02-26	157.8500	157.8500	157.8500	157.8500	-10.006%	18	249	+41.349%
2026-02-25	175.4000	175.4000	175.4000	175.4000	-0.859%	1	230	+27.206%
2026-02-20	176.9200	176.9200	176.9200	176.9200	-3.127%	1	230	+26.113%
2026-02-10	186.5800	186.5800	182.6300	182.6300	-2.499%	2	231	+22.171%
2026-01-07	187.3100	187.3100	187.3100	187.3100	+1.567%	4	231	+19.118%
2026-01-06	184.4200	184.4200	184.4200	184.4200	+1.285%	1	233	+20.985%
2026-01-05	182.0800	182.0800	182.0800	182.0800	-3.442%	2	235	+22.540%
2026-01-02	188.3200	188.5700	188.3200	188.5700	+0.517%	12	235	+18.322%
2025-12-31	187.6000	187.6000	187.6000	187.6000	-2.409%	2	233	+18.934%
2025-12-30	192.2300	192.2300	192.2300	192.2300	+6.087%	1	233	+16.069%
2025-12-22	181.2000	181.2000	181.2000	181.2000	+8.503%	1	232	+23.135%
2025-12-17	164.9000	167.0000	164.9000	167.0000	-30.734%	7	232	+33.605%
2025-12-08	241.1000	241.1000	241.1000	241.1000	+13.726%	1	228	-7.457%
2025-11-20	212.0000	212.0000	212.0000	212.0000	+12.515%	1	229	+5.245%
2025-11-18	188.4200	188.4200	188.4200	188.4200	-0.307%	3	229	+18.416%
2025-11-17	189.0000	189.0000	189.0000	189.0000	-9.200%	1	230	+18.053%
2025-11-05	208.1500	208.1500	208.1500	208.1500	-4.250%	1	231	+7.192%
2025-10-30	217.3900	217.3900	217.3900	217.3900	-0.531%	4	230	+2.636%
2025-10-29	218.5500	218.5500	218.5500	218.5500	+10.184%	1	234	+2.091%
2025-10-27	198.3500	198.3500	198.3500	198.3500	+8.051%	1	236	+12.488%
2025-10-22	182.8500	183.5700	182.8500	183.5700	-5.547%	6	236	+21.545%
2025-10-20	194.3500	194.3500	194.3500	194.3500	-1.245%	1	240	+14.803%
2025-10-15	196.8000	196.8000	196.8000	196.8000	+2.473%	1	240	+13.374%
2025-10-14	192.0500	192.0500	192.0500	192.0500	+5.066%	5	239	+16.178%
2025-09-24	182.7900	182.7900	182.7900	182.7900	-0.878%	1	244	+22.064%
2025-09-19	184.4100	184.4100	184.4100	184.4100	-2.019%	1	244	+20.991%
2025-09-18	188.2100	188.2100	188.2100	188.2100	-8.123%	1	244	+18.548%
2025-09-15	204.8500	204.8500	204.8500	204.8500	-0.239%	1	245	+8.919%
2025-09-10	205.3400	205.3400	205.3400	205.3400	+9.456%	4	245	+8.659%
2025-09-08	187.6000	187.6000	187.6000	187.6000	+1.752%	1	245	+18.934%
2025-09-05	186.9000	186.9000	184.3700	184.3700	+25.014%	2	245	+21.018%
2025-09-03	147.4800	147.4800	147.4800	147.4800	+3.823%	1	246	+51.288%
2025-08-25	142.0500	142.0500	142.0500	142.0500	+4.066%	1	245	+57.071%
2025-08-20	136.5000	136.5000	136.5000	136.5000	-2.674%	1	244	+63.458%
2025-08-19	144.0000	144.0000	140.2500	140.2500	-4.429%	12	245	+59.087%
2025-08-18	146.7500	146.7500	146.7500	146.7500	-3.110%	2	235	+52.041%
2025-08-15	152.1400	152.1400	151.4600	151.4600	-2.817%	2	237	+47.313%
2025-08-13	155.8500	155.8500	155.8500	155.8500	+2.197%	1	237	+43.163%
2025-08-12	152.5000	152.5000	152.5000	152.5000	+12.921%	1	236	+46.308%
2025-08-01	137.0000	137.0000	135.0500	135.0500	+3.352%	2	237	+65.213%
2025-07-23	130.6700	130.6700	130.6700	130.6700	+3.706%	1	239	+70.751%
2025-07-22	132.1000	132.1000	126.0000	126.0000	+1.449%	4	239	+77.079%
2025-07-14	124.2000	124.2000	124.2000	124.2000	+1.970%	4	239	+79.646%
2025-07-11	122.1900	122.3900	121.8000	121.8000	-2.169%	5	243	+83.186%
2025-07-10	124.1900	124.5000	124.1900	124.5000	+0.145%	4	246	+79.213%
2025-07-08	124.3200	124.3200	124.3200	124.3200	+8.029%	1	248	+79.472%
2025-07-01	116.3000	116.3000	115.0700	115.0800	-7.936%	4	254	+93.883%
2025-06-30	124.1500	125.0000	123.3600	125.0000	+5.708%	9	253	+78.496%
2025-06-27	118.2500	118.2500	118.2500	118.2500	-2.547%	1	256	+88.685%
2025-06-26	121.3000	121.3400	121.3000	121.3400	+21.340%	4	255	+83.880%
2025-06-20	100.0000	100.0000	100.0000	100.0000	-3.101%	8	255	+123.120%
2025-06-17	102.8000	103.2000	102.8000	103.2000	-0.415%	11	251	+116.202%
2025-06-11	103.6300	103.6300	103.6300	103.6300	+4.708%	1	262	+115.304%
2025-06-10	99.2000	99.2000	97.0500	98.9700	+1.352%	9	263	+125.442%
2025-06-09	97.6500	97.6500	97.6500	97.6500	-4.732%	2	267	+128.490%
2025-06-06	104.7000	106.0000	102.5000	102.5000	-9.588%	30	267	+117.678%
2025-06-05	113.7500	113.7700	113.3700	113.3700	-0.211%	7	270	+96.807%
2025-06-04	113.6100	113.6100	113.6100	113.6100	+6.178%	1	271	+96.391%
2025-06-03	107.0000	107.0000	107.0000	107.0000	+7.451%	1	271	+108.523%
2025-05-29	99.5800	99.5800	99.5800	99.5800	+7.179%	1	272	+124.061%
2025-05-27	91.3900	92.9100	91.3900	92.9100	+6.304%	22	272	+140.146%
2025-05-23	87.4000	87.4000	87.4000	87.4000	+0.691%	6	275	+155.286%
2025-05-19	86.6500	86.8000	86.6500	86.8000	+0.813%	2	275	+157.051%
2025-05-16	86.0600	86.1500	86.0600	86.1000	-5.840%	20	277	+159.141%
2025-05-15	89.9300	91.4400	89.9300	91.4400	+1.039%	50	280	+144.007%
2025-05-14	87.3800	90.5000	87.3500	90.5000	+0.723%	6	328	+146.541%
2025-05-13	86.0500	91.3700	86.0500	89.8500	+13.261%	36	326	+148.325%
2025-05-12	78.2500	79.3300	77.2300	79.3300	+13.442%	50	324	+181.256%
2025-05-09	69.9300	69.9300	69.9300	69.9300	+9.129%	20	318	+219.062%
2025-05-06	64.1800	64.1800	64.0800	64.0800	-1.567%	3	328	+248.190%
2025-05-05	65.0300	65.1000	65.0300	65.1000	-2.252%	8	328	+242.734%
2025-05-02	66.6000	66.6000	66.6000	66.6000	+9.091%	20	326	+235.015%
2025-05-01	61.0500	61.0500	61.0500	61.0500	+9.507%	1	336	+265.471%
2025-04-30	55.7500	55.7500	55.7500	55.7500	+1.511%	1	337	+300.215%
2025-04-28	55.8100	55.8100	54.9200	54.9200	-4.204%	4	338	+306.264%
2025-04-25	55.5500	57.5000	54.9500	57.3300	+21.205%	16	340	+289.185%
2025-04-23	47.3000	47.3000	47.3000	47.3000	+13.293%	1	341	+371.712%
2025-04-22	41.7500	41.7500	41.7500	41.7500	+6.777%	1	342	+434.419%
2025-04-21	39.5500	39.5500	38.8500	39.1000	-10.218%	129	342	+470.639%
2025-04-17	44.2500	44.2500	43.5500	43.5500	-2.464%	3	358	+412.331%
2025-04-16	44.6500	44.6500	44.6500	44.6500	-10.521%	1	358	+399.709%
2025-04-14	54.5800	54.5800	47.7000	49.9000	+4.876%	16	357	+347.134%
2025-04-11	47.5100	47.6000	47.4500	47.5800	+1.450%	18	373	+368.937%
2025-04-10	46.1700	47.8400	43.5000	46.9000	-11.509%	53	378	+375.736%
2025-04-09	45.5000	53.0000	44.1000	53.0000	+29.268%	24	347	+320.981%
2025-04-08	43.0000	43.1200	41.0000	41.0000	+19.603%	7	367	+444.195%
2025-04-07	27.7000	37.3500	27.7000	34.2800	+23.576%	10	367	+550.875%
2025-04-04	28.7500	29.5300	27.4500	27.7400	-20.287%	754	364	+704.326%
2025-04-03	36.0500	36.1000	34.8000	34.8000	-20.092%	13	326	+541.149%
2025-04-02	41.8000	43.5500	41.7500	43.5500	+6.740%	10	329	+412.331%
2025-04-01	40.8000	40.8000	40.8000	40.8000	+0.493%	1	328	+446.863%
2025-03-31	37.5500	40.6000	37.5500	40.6000	-4.471%	18	328	+449.557%
2025-03-28	44.0000	44.5600	41.0500	42.5000	-3.737%	148	325	+424.988%
2025-03-27	45.6000	45.6000	43.0400	44.1500	-9.343%	57	347	+405.368%
2025-03-26	48.1300	48.7000	48.1300	48.7000	-13.082%	12	307	+358.152%
2025-03-25	56.3800	56.3800	56.0300	56.0300	-0.832%	2	309	+298.215%
2025-03-21	56.5000	56.5000	56.5000	56.5000	+0.534%	2	309	+294.903%
2025-03-20	56.3000	56.3000	56.2000	56.2000	-3.270%	6	308	+297.011%
2025-03-19	58.1000	58.1000	58.1000	58.1000	-2.040%	1	308	+284.028%
2025-03-17	59.3100	59.3100	59.3100	59.3100	-3.246%	3	309	+276.193%
2025-03-14	61.3000	61.3000	61.3000	61.3000	-1.033%	6	309	+263.980%
2025-03-12	62.9000	62.9000	61.0300	61.9400	+3.683%	28	309	+260.220%
2025-03-11	55.5500	59.7400	55.5500	59.7400	+15.106%	9	301	+273.485%
2025-03-10	51.5000	51.9000	51.5000	51.9000	-13.945%	2	305	+329.904%
2025-03-07	54.5000	60.3200	51.5000	60.3100	+18.255%	40	304	+269.955%
2025-03-06	52.9200	53.3500	50.4500	51.0000	-7.859%	21	314	+337.490%
2025-03-04	55.3500	55.3500	55.3500	55.3500	+2.977%	14	307	+303.107%
2025-03-03	53.7500	53.7500	53.7500	53.7500	-14.343%	20	305	+315.107%
2025-02-28	62.1000	62.7500	61.0800	62.7500	-7.910%	46	315	+255.570%
2025-02-27	76.0000	76.0000	68.1400	68.1400	+2.775%	2	296	+227.443%
2025-02-25	66.3000	66.3000	66.3000	66.3000	-10.611%	1	295	+236.531%
2025-02-24	73.5000	74.1700	73.5000	74.1700	-6.161%	3	295	+200.822%
2025-02-21	82.2000	82.2000	78.5000	79.0400	-6.506%	6	294	+182.287%
2025-02-20	84.5400	84.5400	84.5400	84.5400	-2.300%	1	295	+163.922%
2025-02-18	86.5300	86.5300	86.5300	86.5300	-6.353%	1	295	+157.853%
2025-02-13	92.4000	92.4000	92.4000	92.4000	-0.645%	1	296	+141.472%
2025-02-10	86.5000	93.0000	86.5000	93.0000	+9.373%	14	296	+139.914%
2025-02-07	88.2900	88.2900	84.6500	85.0300	-8.913%	38	309	+162.402%
2025-02-05	93.3500	93.3500	93.3500	93.3500	+13.841%	1	297	+139.014%
2025-02-04	82.0000	82.0000	82.0000	82.0000	+3.666%	2	298	+172.098%
2025-02-03	80.5400	80.5400	79.0900	79.1000	-8.023%	3	300	+182.073%
2025-01-31	84.4900	86.0000	84.4900	86.0000	+7.379%	18	301	+159.442%
2025-01-30	80.1000	80.1700	79.9000	80.0900	+9.923%	11	295	+178.587%
2025-01-29	72.8600	72.8600	72.8600	72.8600	+2.910%	1	295	+206.231%
2025-01-28	67.1000	70.8000	65.5500	70.8000	+8.589%	5	294	+215.141%
2025-01-27	75.2500	75.5000	64.9000	65.2000	-35.144%	25	291	+242.209%
2025-01-24	99.0000	100.5300	98.8900	100.5300	+0.120%	12	283	+121.944%
2025-01-22	99.1400	100.4100	98.3700	100.4100	+2.648%	10	285	+122.209%
2025-01-21	98.5000	98.5000	97.8200	97.8200	+7.731%	3	276	+128.092%
2025-01-17	90.8000	90.8000	90.8000	90.8000	-0.602%	2	274	+145.727%
2025-01-16	91.3500	91.3500	91.3500	91.3500	+7.093%	1	274	+144.247%
2025-01-14	84.7500	85.3000	84.7500	85.3000	+0.235%	6	273	+161.571%
2025-01-13	85.1000	85.1000	85.1000	85.1000	+0.236%	2	268	+162.186%
2025-01-10	84.3000	84.9000	84.3000	84.9000	-5.677%	32	270	+162.803%
2025-01-07	90.0100	90.0100	90.0100	90.0100	-3.630%	1	271	+147.884%
2025-01-06	95.0000	95.0000	92.3500	93.4000	+1.599%	6	271	+138.887%
2025-01-03	91.6700	91.9300	91.6700	91.9300	+2.555%	4	268	+142.706%
2025-01-02	89.6400	89.6400	89.6400	89.6400	-2.850%	15	268	+148.907%
2024-12-31	92.2700	92.2700	92.2700	92.2700	-6.239%	1	253	+141.812%
2024-12-27	97.0500	98.4100	97.0500	98.4100	-2.545%	6	253	+126.725%
2024-12-26	100.9800	100.9800	100.9800	100.9800	+3.633%	1	255	+120.955%
2024-12-24	97.3500	97.4400	97.3500	97.4400	+6.784%	2	254	+128.982%
2024-12-23	91.2500	91.2500	91.2500	91.2500	+4.945%	1	254	+144.515%
2024-12-20	86.9500	86.9500	86.9500	86.9500	+4.784%	1	255	+156.607%
2024-12-19	82.2500	82.9800	82.2500	82.9800	-4.894%	3	255	+168.884%
2024-12-18	88.2500	88.2500	87.2500	87.2500	-9.707%	2	252	+155.725%
2024-12-17	94.7000	96.6300	93.6000	96.6300	-7.971%	7	252	+130.901%
2024-12-16	93.2600	105.0000	93.2600	105.0000	+26.126%	23	265	+112.495%
2024-12-13	75.0300	83.2500	74.1900	83.2500	+70.245%	70	265	+168.012%
2024-12-12	47.0200	49.7900	47.0000	48.9000	-1.411%	113	263	+356.278%
2024-12-11	48.0500	49.6000	48.0500	49.6000	+18.377%	7	220	+349.839%
2024-12-10	44.6300	44.6300	41.2500	41.9000	-9.503%	11	218	+432.506%
2024-12-09	46.7500	46.7500	46.2000	46.3000	-2.052%	4	217	+381.901%
2024-12-06	43.0000	48.1300	43.0000	47.2700	+15.012%	52	218	+372.012%
2024-12-05	42.1100	42.2600	41.1000	41.1000	-0.243%	15	213	+442.871%
2024-12-04	43.2600	43.2600	40.6700	41.2000	+5.831%	17	211	+441.553%
2024-12-03	39.0000	39.0000	38.9300	38.9300	-1.692%	41	199	+473.131%
2024-12-02	39.1000	39.7500	38.4500	39.6000	+9.091%	38	226	+463.434%
2024-11-29	35.6000	36.4000	35.6000	36.3000	+4.671%	64	232	+514.656%
2024-11-27	36.0000	36.0000	34.6800	34.6800	-6.270%	14	200	+543.368%
2024-11-25	39.5000	39.5000	37.0000	37.0000	-4.319%	10	200	+503.027%
2024-11-21	37.5000	38.7000	37.5000	38.6700	+5.656%	23	187	+476.985%
2024-11-20	38.6000	38.6000	36.5000	36.6000	-5.426%	15	187	+509.617%
2024-11-19	38.4500	38.7000	38.4300	38.7000	-2.025%	40	173	+476.537%
2024-11-18	38.9500	39.5000	38.0400	39.5000	+1.935%	6	186	+464.861%
2024-11-15	38.9000	38.9000	37.8000	38.7500	-9.357%	40	182	+475.794%
2024-11-14	42.7500	42.7500	42.7500	42.7500	-5.525%	10	174	+421.918%
2024-11-13	44.2900	45.2500	43.9000	45.2500	-1.459%	26	164	+393.083%
2024-11-12	46.7500	46.7500	44.7000	45.9200	-8.416%	12	158	+385.889%
2024-11-08	50.6600	50.6600	50.1200	50.1400	-2.261%	14	151	+344.994%
2024-11-07	51.9500	51.9500	51.3000	51.3000	+5.382%	7	150	+334.932%
2024-11-06	47.9000	48.6800	47.7500	48.6800	+10.136%	20	150	+358.340%
2024-11-05	44.2000	44.2000	44.2000	44.2000	+4.492%	1	150	+404.796%
2024-11-04	43.5000	43.5000	42.3000	42.3000	+0.118%	11	150	+427.470%
2024-11-01	42.0500	42.2500	42.0500	42.2500	-1.285%	14	140	+428.095%
2024-10-31	44.0100	44.0100	41.5000	42.8000	-11.295%	23	140	+421.308%
2024-10-30	48.2500	48.2500	48.2500	48.2500	+6.771%	5	127	+362.425%
2024-10-29	45.1900	45.1900	45.1900	45.1900	+3.410%	1	122	+393.738%
2024-10-28	44.2500	44.3800	43.5000	43.7000	-3.212%	30	122	+410.572%
2024-10-25	45.8000	45.8000	45.1500	45.1500	+4.248%	4	103	+394.175%
2024-10-24	43.6500	43.6500	43.3100	43.3100	-9.977%	11	104	+415.170%
2024-10-18	48.7500	48.7500	48.1100	48.1100	+3.462%	46	94	+363.771%
2024-10-16	46.5000	46.5000	46.5000	46.5000	+0.454%	1	73	+379.828%
2024-10-15	46.2000	46.2900	46.2000	46.2900	-7.512%	30	72	+382.005%
2024-10-14	52.9500	52.9500	50.0500	50.0500	-4.830%	4	42	+345.794%
2024-10-10	52.5900	52.5900	52.5900	52.5900	+14.227%	3	41	+324.263%
2024-10-07	46.0400	46.0400	46.0400	46.0400	0.000%	1	43	+384.622%
2024-10-04	46.0400	46.0400	46.0400	46.0400	+5.839%	2	42	+384.622%
2024-10-03	44.0100	44.0100	43.5000	43.5000	+1.493%	6	41	+412.920%
2024-10-02	40.4500	42.8600	40.4500	42.8600	+4.920%	2	42	+420.579%
2024-10-01	40.3500	40.8500	39.7500	40.8500	-5.854%	15	42	+446.193%
2024-09-30	42.4700	43.3900	42.4700	43.3900	-4.301%	4	33	+414.220%
2024-09-25	45.9000	45.9000	45.3400	45.3400	+0.980%	2	29	+392.104%
2024-09-24	45.0400	45.0400	44.9000	44.9000	+3.218%	11	29	+396.927%
2024-09-23	41.6500	43.5000	41.3000	43.5000	+1.210%	19	19	+412.920%
2024-09-20	41.6700	42.9800	41.6700	42.9800	+3.541%	4	15	+419.125%
2024-09-19	41.2300	42.0000	41.2300	41.5100	+11.466%	5	14	+437.509%
2024-09-17	37.2400	37.2400	37.2400	37.2400	-3.046%	3	10	+499.141%
2024-09-16	38.4100	38.4100	38.4100	38.4100	0.000%	7	7	+480.890%