Dark

AVGO20270115C185
AVGO Jan 15 2027 185.00 Call (AVGO270115C00185000)
option OPRA

Inactive

Jun 8, 2026

218.00-4.007%(-9.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-08	218.0000	218.0000	218.0000	218.0000	-4.007%	1	202	0.000%
2026-06-04	227.1000	227.1000	227.1000	227.1000	-17.418%	5	202	-4.007%
2026-06-01	275.0000	275.0000	275.0000	275.0000	+11.336%	1	207	-20.727%
2026-05-27	247.0000	247.0000	247.0000	247.0000	+5.556%	5	208	-11.741%
2026-05-21	234.0000	234.0000	234.0000	234.0000	-2.500%	1	203	-6.838%
2026-05-20	240.0000	240.0000	240.0000	240.0000	+0.545%	1	202	-9.167%
2026-05-13	238.7000	238.7000	238.7000	238.7000	-3.168%	1	202	-8.672%
2026-05-05	246.5100	246.5100	246.5100	246.5100	+5.459%	1	202	-11.565%
2026-04-30	233.7500	233.7500	233.7500	233.7500	+5.198%	1	203	-6.738%
2026-04-29	222.2000	222.2000	222.2000	222.2000	+1.787%	1	204	-1.890%
2026-04-15	218.3000	218.3000	218.3000	218.3000	+7.325%	1	205	-0.137%
2026-04-14	203.4000	203.4000	203.4000	203.4000	+8.451%	1	205	+7.178%
2026-04-10	184.5000	187.5500	184.5000	187.5500	+8.442%	2	205	+16.236%
2026-04-08	172.9500	172.9500	172.9500	172.9500	+17.870%	1	207	+26.048%
2026-03-25	146.7300	146.7300	146.7300	146.7300	+0.776%	1	207	+48.572%
2026-03-19	145.5000	145.6000	145.5000	145.6000	+0.069%	2	206	+49.725%
2026-03-17	145.7500	145.9000	145.4500	145.5000	+1.819%	62	207	+49.828%
2026-03-03	142.9000	142.9000	142.9000	142.9000	+0.797%	3	221	+52.554%
2026-03-02	141.7700	141.7700	141.7700	141.7700	+0.940%	1	224	+53.770%
2026-02-26	143.0800	143.0800	140.4000	140.4500	-17.041%	5	224	+55.215%
2026-02-10	170.5300	170.5300	169.3000	169.3000	+4.409%	6	224	+28.766%
2026-02-06	162.1500	162.1500	162.1500	162.1500	+8.100%	2	228	+34.443%
2026-02-05	150.0000	150.0000	150.0000	150.0000	+7.235%	10	226	+45.333%
2026-02-03	139.8800	139.8800	139.8800	139.8800	-12.003%	7	236	+55.848%
2026-02-02	158.9600	158.9600	158.9600	158.9600	+1.624%	1	243	+37.141%
2026-01-29	150.6800	156.4200	150.6800	156.4200	+3.145%	2	242	+39.368%
2026-01-26	149.9000	152.2000	149.9000	151.6500	+2.094%	4	244	+43.752%
2026-01-23	145.8000	148.5400	145.8000	148.5400	-6.100%	3	244	+46.762%
2026-01-22	158.1900	158.1900	158.1900	158.1900	-7.100%	1	244	+37.809%
2026-01-14	170.2800	170.2800	170.2800	170.2800	-3.551%	1	245	+28.024%
2026-01-06	176.5500	176.5500	176.5500	176.5500	-5.563%	1	245	+23.478%
2026-01-02	186.9500	186.9500	186.9500	186.9500	+4.957%	1	246	+16.609%
2025-12-29	178.1200	178.1200	178.1200	178.1200	-1.520%	1	245	+22.389%
2025-12-26	180.8700	180.8700	180.8700	180.8700	+12.706%	1	245	+20.529%
2025-12-17	160.4800	160.4800	160.4800	160.4800	-29.869%	1	244	+35.842%
2025-11-28	228.8300	228.8300	228.8300	228.8300	+6.043%	1	244	-4.733%
2025-11-25	215.7900	215.7900	215.7900	215.7900	+16.814%	1	244	+1.024%
2025-11-11	184.7300	184.7300	184.7300	184.7300	-11.477%	1	244	+18.010%
2025-10-29	208.6800	208.6800	208.6800	208.6800	+15.039%	5	245	+4.466%
2025-10-20	181.4000	181.4000	181.4000	181.4000	+4.253%	10	250	+20.176%
2025-09-22	174.0000	174.0000	174.0000	174.0000	-1.136%	1	260	+25.287%
2025-09-18	176.0000	176.0000	176.0000	176.0000	-8.429%	1	259	+23.864%
2025-09-10	191.8000	192.2000	191.8000	192.2000	+47.846%	10	260	+13.424%
2025-09-02	130.0000	130.0000	130.0000	130.0000	+3.248%	1	260	+67.692%
2025-08-21	125.8300	125.9100	125.8300	125.9100	+0.207%	2	261	+73.140%
2025-08-20	125.9500	125.9500	125.6500	125.6500	-5.170%	15	262	+73.498%
2025-08-19	132.5000	132.5000	132.5000	132.5000	-0.038%	1	262	+64.528%
2025-08-04	132.5500	132.5500	132.5500	132.5500	+1.346%	1	263	+64.466%
2025-07-31	130.7900	130.7900	130.7900	130.7900	-2.191%	5	264	+66.679%
2025-07-29	133.7200	133.7200	133.7200	133.7200	+3.315%	2	259	+63.027%
2025-07-28	127.5000	129.4300	126.8400	129.4300	+1.913%	24	259	+68.431%
2025-07-25	127.0000	127.0000	127.0000	127.0000	+1.641%	2	269	+71.654%
2025-07-24	124.7000	124.9500	124.7000	124.9500	+6.895%	25	271	+74.470%
2025-07-23	116.8900	116.8900	116.8900	116.8900	+1.821%	1	295	+86.500%
2025-07-22	114.8000	114.8000	114.8000	114.8000	-5.786%	1	296	+89.895%
2025-07-21	121.8500	121.8500	121.8500	121.8500	+7.027%	1	295	+78.908%
2025-07-03	114.0700	114.0700	113.8500	113.8500	-0.306%	3	297	+91.480%
2025-06-30	114.2000	114.2000	114.2000	114.2000	+3.208%	1	298	+90.893%
2025-06-27	110.6500	110.6500	110.6500	110.6500	+3.566%	1	299	+97.018%
2025-06-26	106.8400	106.8400	106.8400	106.8400	+1.530%	1	300	+104.043%
2025-06-25	105.2300	105.2300	105.2300	105.2300	+12.425%	2	301	+107.165%
2025-06-17	94.2000	94.2000	93.6000	93.6000	-10.516%	11	301	+132.906%
2025-06-05	103.8000	104.6000	103.8000	104.6000	+1.455%	10	312	+108.413%
2025-06-04	101.2500	103.1000	101.2500	103.1000	+4.872%	3	313	+111.445%
2025-06-03	96.0000	101.2400	96.0000	98.3100	+15.117%	16	313	+121.748%
2025-05-30	85.4000	85.4000	85.4000	85.4000	+3.016%	40	319	+155.269%
2025-05-27	82.1000	83.0000	82.1000	82.9000	+3.625%	4	339	+162.967%
2025-05-15	80.0000	80.0000	80.0000	80.0000	-0.125%	1	340	+172.500%
2025-05-14	81.4800	81.4800	80.1000	80.1000	-3.587%	2	341	+172.160%
2025-05-13	75.0000	83.0800	75.0000	83.0800	+19.746%	22	341	+162.398%
2025-05-12	69.8000	69.8000	69.3800	69.3800	+8.069%	2	340	+214.212%
2025-05-08	64.2000	64.2000	64.2000	64.2000	+10.690%	1	340	+239.564%
2025-05-07	58.0000	58.0000	58.0000	58.0000	+2.383%	2	341	+275.862%
2025-05-06	56.6500	56.6500	56.6500	56.6500	-2.344%	1	339	+284.819%
2025-05-05	58.0100	58.0100	58.0100	58.0100	+0.363%	1	340	+275.797%
2025-05-02	58.0100	58.0400	57.6600	57.8000	+6.152%	104	339	+277.163%
2025-05-01	53.9700	54.4500	53.9700	54.4500	+15.287%	19	370	+300.367%
2025-04-30	47.3400	47.3400	47.2300	47.2300	-4.778%	11	378	+361.571%
2025-04-29	49.9500	50.2500	49.6000	49.6000	+1.266%	6	378	+339.516%
2025-04-28	48.9800	48.9800	48.9800	48.9800	-3.393%	1	382	+345.080%
2025-04-25	47.7000	50.7000	47.7000	50.7000	+6.513%	8	383	+329.980%
2025-04-24	43.9500	47.6000	43.9500	47.6000	+16.098%	5	386	+357.983%
2025-04-23	41.0000	41.0000	41.0000	41.0000	+13.889%	5	384	+431.707%
2025-04-22	36.0000	36.0000	36.0000	36.0000	-6.128%	5	389	+505.556%
2025-04-17	38.9000	38.9000	38.3500	38.3500	-2.417%	40	355	+468.449%
2025-04-16	39.3000	39.3000	39.3000	39.3000	-8.370%	1	355	+454.707%
2025-04-15	43.4000	43.4000	42.7500	42.8900	+1.156%	134	356	+408.277%
2025-04-14	46.6000	46.6000	42.4000	42.4000	-7.160%	11	415	+414.151%
2025-04-11	42.6500	45.6700	42.6500	45.6700	+13.890%	20	411	+377.337%
2025-04-10	39.6400	41.6500	37.9500	40.1000	-13.708%	9	418	+443.641%
2025-04-09	33.0600	46.4700	33.0600	46.4700	+42.067%	22	420	+369.120%
2025-04-08	35.5500	36.5000	32.6300	32.7100	+12.988%	27	428	+566.463%
2025-04-07	22.5500	30.2000	22.5500	28.9500	+3.025%	32	423	+653.022%
2025-04-04	23.9000	28.1000	22.1200	28.1000	+0.357%	96	403	+675.801%
2025-04-03	31.6000	32.1500	28.0000	28.0000	-23.851%	26	437	+678.571%
2025-04-02	34.8300	36.7700	34.8300	36.7700	+2.224%	12	432	+492.875%
2025-04-01	34.9700	35.9700	34.9700	35.9700	+4.930%	11	421	+506.061%
2025-03-31	33.7900	34.2800	32.1000	34.2800	-6.211%	74	412	+535.939%
2025-03-28	37.9000	37.9000	35.1000	36.5500	-4.219%	88	358	+496.443%
2025-03-27	39.2000	39.6000	37.4100	38.1600	-9.208%	198	355	+471.279%
2025-03-26	46.1800	46.1800	42.0300	42.0300	-12.438%	28	246	+418.677%
2025-03-25	49.2500	49.2500	48.0000	48.0000	-4.762%	10	239	+354.167%
2025-03-24	52.1600	52.1600	50.4000	50.4000	-2.984%	3	230	+332.540%
2025-03-19	48.5000	51.9500	48.5000	51.9500	+6.020%	11	227	+319.634%
2025-03-18	50.0000	50.0000	49.0000	49.0000	-9.744%	4	228	+344.898%
2025-03-17	52.4300	54.2900	52.4300	54.2900	-0.092%	10	228	+301.547%
2025-03-14	53.8500	54.3400	53.8500	54.3400	+5.658%	14	228	+301.178%
2025-03-13	52.2500	52.2500	51.4300	51.4300	-6.406%	3	226	+323.877%
2025-03-12	54.9500	54.9500	54.9500	54.9500	+4.667%	5	226	+296.724%
2025-03-11	52.0000	53.6700	52.0000	52.5000	+17.057%	13	221	+315.238%
2025-03-10	50.0000	50.0000	44.8500	44.8500	-17.021%	82	225	+386.065%
2025-03-07	49.0000	54.0500	47.5300	54.0500	+20.890%	114	256	+303.330%
2025-03-06	47.0000	47.0000	43.3900	44.7100	-12.676%	21	254	+387.587%
2025-03-05	49.5000	51.2000	48.5600	51.2000	+2.605%	5	249	+325.781%
2025-03-04	45.0000	50.0000	45.0000	49.9000	+5.053%	15	245	+336.874%
2025-03-03	58.0000	58.0000	47.0000	47.5000	-19.723%	19	235	+358.947%
2025-02-25	59.1700	59.1700	59.1700	59.1700	-12.211%	1	216	+268.430%
2025-02-24	67.4000	67.4000	67.4000	67.4000	-6.558%	20	216	+223.442%
2025-02-21	72.1300	72.1300	72.1300	72.1300	-5.651%	40	216	+202.232%
2025-02-20	76.4500	76.4500	76.4500	76.4500	-4.018%	1	216	+185.154%
2025-02-19	77.0000	79.6500	77.0000	79.6500	-0.188%	2	217	+173.697%
2025-02-18	79.8000	79.8000	79.8000	79.8000	-4.317%	1	216	+173.183%
2025-02-14	83.4000	83.4000	83.4000	83.4000	-0.714%	2	216	+161.391%
2025-02-13	83.4200	84.0000	82.8500	84.0000	+7.568%	4	216	+159.524%
2025-02-07	78.0900	78.0900	78.0900	78.0900	-2.873%	2	217	+179.165%
2025-02-06	80.4000	80.4000	80.4000	80.4000	+5.859%	1	216	+171.144%
2025-01-31	75.9500	75.9500	75.9500	75.9500	+8.299%	2	217	+187.031%
2025-01-30	70.1400	70.1400	70.1300	70.1300	+11.619%	2	216	+210.851%
2025-01-28	62.8000	62.8300	62.8000	62.8300	+9.270%	2	216	+246.968%
2025-01-27	68.1100	68.1100	57.5000	57.5000	-35.783%	20	216	+279.130%
2025-01-24	94.3000	94.3000	89.5400	89.5400	-3.043%	24	208	+143.467%
2025-01-22	89.3300	92.3500	89.3300	92.3500	+3.648%	12	208	+136.058%
2025-01-21	89.1000	89.1000	89.1000	89.1000	+14.231%	2	198	+144.669%
2025-01-15	77.4000	78.0000	77.4000	78.0000	+3.284%	2	196	+179.487%
2025-01-10	75.7500	75.7500	75.5200	75.5200	-12.441%	22	198	+188.665%
2024-12-30	84.1000	86.2500	84.1000	86.2500	+13.487%	12	187	+152.754%
2024-12-19	76.0000	76.0000	76.0000	76.0000	+3.967%	1	176	+186.842%
2024-12-18	88.0500	88.0500	73.1000	73.1000	-25.370%	2	175	+198.222%
2024-12-16	91.3500	97.9500	90.2000	97.9500	+30.600%	55	176	+122.563%
2024-12-13	65.0600	75.0000	65.0600	75.0000	+76.471%	114	209	+190.667%
2024-12-12	41.8800	42.8300	41.8800	42.5000	-3.955%	9	231	+412.941%
2024-12-11	44.2500	44.2500	44.2500	44.2500	+13.462%	1	229	+392.655%
2024-12-10	39.0000	39.0000	39.0000	39.0000	-1.763%	1	228	+458.974%
2024-12-06	35.9500	39.7000	35.9500	39.7000	+9.306%	36	229	+449.118%
2024-12-05	36.0000	36.3200	35.8200	36.3200	+4.069%	6	211	+500.220%
2024-12-04	34.9000	34.9000	34.9000	34.9000	+10.164%	1	210	+524.642%
2024-12-02	31.6800	31.6800	31.6800	31.6800	-0.220%	1	210	+588.131%
2024-11-26	31.7500	31.7500	31.7500	31.7500	-4.079%	1	210	+586.614%
2024-11-25	33.1000	33.1000	33.1000	33.1000	+3.599%	1	210	+558.610%
2024-11-22	31.7500	31.9500	31.7500	31.9500	-3.182%	4	210	+582.316%
2024-11-21	33.0000	33.0000	33.0000	33.0000	+0.243%	3	209	+560.606%
2024-11-19	32.5000	33.1500	32.5000	32.9200	+1.605%	12	209	+562.211%
2024-11-18	31.6900	32.4000	31.6900	32.4000	-1.189%	11	208	+572.840%
2024-11-15	33.1000	34.1700	32.7900	32.7900	-13.574%	16	210	+564.837%
2024-11-13	37.9100	37.9400	37.9100	37.9400	-6.436%	2	215	+474.591%
2024-11-12	39.8600	40.5500	38.8000	40.5500	-3.268%	21	216	+437.608%
2024-11-11	44.1500	44.1500	40.7800	41.9200	-5.436%	60	209	+420.038%
2024-11-08	44.7400	44.7400	43.8500	44.3300	+0.499%	30	150	+391.766%
2024-11-07	44.8100	44.8100	44.1100	44.1100	+9.863%	24	141	+394.219%
2024-11-06	41.2000	41.2000	40.1500	40.1500	+10.515%	4	123	+442.964%
2024-11-05	36.3300	36.3300	36.3300	36.3300	-1.143%	1	123	+500.055%
2024-11-04	37.6000	37.6000	36.7500	36.7500	+2.941%	2	122	+493.197%
2024-11-01	35.7000	35.7000	35.7000	35.7000	-0.833%	2	122	+510.644%
2024-10-31	36.0000	36.0000	36.0000	36.0000	-11.873%	1	122	+505.556%
2024-10-30	41.3100	41.3100	40.8500	40.8500	-3.314%	15	121	+433.660%
2024-10-29	42.2500	42.2500	42.2500	42.2500	+12.667%	3	106	+415.976%
2024-10-28	38.1000	38.1000	37.5000	37.5000	-3.846%	5	106	+481.333%
2024-10-25	39.0000	39.0000	39.0000	39.0000	-6.921%	2	101	+458.974%
2024-10-18	43.9500	43.9500	41.9000	41.9000	-8.734%	6	100	+420.286%
2024-10-17	45.8500	46.5000	45.8500	45.9100	+14.775%	5	101	+374.842%
2024-10-15	40.0000	40.0000	40.0000	40.0000	-9.502%	4	100	+445.000%
2024-10-14	45.2700	45.2700	43.2000	44.2000	+0.913%	16	96	+393.213%
2024-10-11	43.9000	43.9000	43.8000	43.8000	-4.989%	6	91	+397.717%
2024-10-10	45.2500	46.1000	44.3300	46.1000	-0.753%	60	90	+372.885%
2024-10-09	44.3800	46.4500	44.3800	46.4500	+6.488%	29	35	+369.322%
2024-10-08	40.1300	43.6200	39.8300	43.6200	+6.624%	7	22	+399.771%
2024-10-07	40.9100	40.9100	40.9100	40.9100	+8.515%	2	15	+432.877%
2024-10-03	37.7000	37.7800	37.7000	37.7000	-8.805%	10	13	+478.249%
2024-09-26	41.3400	41.3400	41.3400	41.3400	+6.409%	1	3	+427.334%
2024-09-24	38.8500	38.8500	38.8500	38.8500	+18.807%	1	2	+461.133%
2024-09-17	32.7000	32.7000	32.7000	32.7000	+4.808%	1	2	+566.667%
2024-09-16	31.2000	31.2000	31.2000	31.2000	0.000%	1	1	+598.718%