Dark

AVGO20270115C190
AVGO Jan 15 2027 190.00 Call (AVGO270115C00190000)
option OPRA

EOD

Jul 1, 2026

187.00-2.094%(-4.00)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	187.0000	187.0000	187.0000	187.0000	-2.094%	20	923	0.000%
2026-06-30	194.0000	194.0000	191.0000	191.0000	+2.139%	130	903	-2.094%
2026-06-26	187.0000	187.0000	187.0000	187.0000	-16.331%	1	800	0.000%
2026-06-18	224.0000	224.0000	223.5000	223.5000	+8.364%	2	801	-16.331%
2026-06-17	206.2500	206.2500	206.2500	206.2500	+5.122%	1	801	-9.333%
2026-06-11	196.2000	196.2000	196.2000	196.2000	-8.774%	1	802	-4.689%
2026-06-05	217.0000	217.0000	215.0700	215.0700	-8.011%	2	801	-13.052%
2026-06-04	223.1500	233.8000	223.1500	233.8000	-1.958%	13	802	-20.017%
2026-05-08	238.4700	238.4700	238.4700	238.4700	+4.099%	1	796	-21.583%
2026-05-04	229.0800	229.0800	229.0800	229.0800	-3.170%	1	797	-18.369%
2026-05-01	236.5800	236.5800	236.5800	236.5800	+1.406%	1	798	-20.957%
2026-04-27	237.1200	237.1200	233.3000	233.3000	-2.462%	8	798	-19.846%
2026-04-24	239.1900	239.1900	239.1900	239.1900	+13.900%	7	803	-21.819%
2026-04-15	210.0000	210.0000	210.0000	210.0000	+5.528%	2	807	-10.952%
2026-04-14	199.0000	199.0000	199.0000	199.0000	-0.060%	1	807	-6.030%
2026-04-13	195.5000	199.1200	195.5000	199.1200	+50.415%	2	808	-6.087%
2026-03-31	124.4000	132.4000	124.4000	132.3800	+4.343%	7	809	+41.260%
2026-03-30	126.4500	126.9000	126.4500	126.8700	-5.575%	3	812	+47.395%
2026-03-26	134.3600	134.3600	134.3600	134.3600	-6.694%	1	812	+39.178%
2026-03-23	139.2000	144.0000	139.2000	144.0000	+1.573%	6	812	+29.861%
2026-03-18	141.7700	141.7700	141.7700	141.7700	+0.832%	2	814	+31.904%
2026-03-17	141.6000	141.6000	140.6000	140.6000	-15.301%	28	814	+33.001%
2026-03-09	166.0000	166.0000	166.0000	166.0000	+19.279%	1	817	+12.651%
2026-02-26	139.1700	139.1700	139.1700	139.1700	-11.215%	1	818	+34.368%
2026-02-23	158.7800	158.7800	156.7500	156.7500	-0.948%	7	818	+19.298%
2026-02-17	158.1500	158.2500	158.1500	158.2500	+2.282%	2	814	+18.167%
2026-02-13	154.7200	154.7200	154.7200	154.7200	-0.309%	1	812	+20.863%
2026-02-06	155.2000	155.2000	155.2000	155.2000	+10.016%	7	812	+20.490%
2026-02-05	141.0700	141.0700	141.0700	141.0700	-9.256%	1	819	+32.558%
2026-01-28	156.1100	156.1100	155.4600	155.4600	-0.474%	2	818	+20.288%
2026-01-27	158.3000	158.3000	156.2000	156.2000	+7.613%	3	818	+19.718%
2026-01-23	142.1900	145.4300	142.1900	145.1500	-17.265%	5	818	+28.832%
2026-01-16	174.2500	175.4400	174.2500	175.4400	+5.687%	17	834	+6.589%
2026-01-09	161.8000	166.0000	161.8000	166.0000	+6.410%	3	834	+12.651%
2026-01-08	160.2500	160.2500	156.0000	156.0000	-6.024%	6	835	+19.872%
2026-01-05	167.2500	167.2500	166.0000	166.0000	-4.784%	7	833	+12.651%
2025-12-30	174.3400	174.3400	174.3400	174.3400	-0.491%	1	833	+7.262%
2025-12-24	174.9000	175.2000	174.6700	175.2000	+5.067%	3	833	+6.735%
2025-12-22	166.7500	166.7500	166.7500	166.7500	+3.571%	10	833	+12.144%
2025-12-19	158.0000	161.0000	158.0000	161.0000	+4.545%	2	833	+16.149%
2025-12-18	154.0000	154.0000	154.0000	154.0000	+3.093%	2	832	+21.429%
2025-12-17	150.0000	150.0000	149.3800	149.3800	-9.467%	6	832	+25.184%
2025-12-16	165.0000	165.0000	165.0000	165.0000	+0.487%	1	832	+13.333%
2025-12-15	165.4100	165.4100	164.2000	164.2000	-14.345%	2	833	+13.886%
2025-12-12	191.7000	191.7000	191.7000	191.7000	-16.035%	1	834	-2.452%
2025-12-10	228.3100	228.3100	228.3100	228.3100	+1.022%	2	834	-18.094%
2025-12-09	226.0000	226.0000	226.0000	226.0000	+9.549%	1	832	-17.257%
2025-12-02	206.3000	206.3000	206.3000	206.3000	-6.027%	1	833	-9.355%
2025-11-26	219.5300	219.5300	219.5300	219.5300	+8.036%	1	834	-14.818%
2025-11-25	202.5200	203.2000	202.5200	203.2000	+18.105%	4	834	-7.972%
2025-11-21	165.0000	172.0500	165.0000	172.0500	-11.887%	3	834	+8.689%
2025-11-20	195.2600	195.2600	195.2600	195.2600	+11.348%	3	831	-4.230%
2025-11-19	175.3600	175.3600	175.3600	175.3600	+2.790%	2	834	+6.638%
2025-11-18	170.6000	170.6000	170.6000	170.6000	+1.875%	1	835	+9.613%
2025-11-17	167.4600	167.4600	167.4600	167.4600	+3.052%	30	835	+11.668%
2025-11-13	162.5000	162.5000	162.5000	162.5000	-9.471%	1	835	+15.077%
2025-11-12	179.5000	179.5000	179.5000	179.5000	+5.340%	1	836	+4.178%
2025-11-07	172.4500	172.4500	170.4000	170.4000	-8.239%	4	836	+9.742%
2025-11-06	185.7000	185.7000	185.7000	185.7000	-1.134%	1	839	+0.700%
2025-11-04	187.8300	187.8300	187.8300	187.8300	-8.376%	1	840	-0.442%
2025-10-29	205.0000	205.0000	205.0000	205.0000	+9.043%	1	840	-8.780%
2025-10-27	188.0000	188.0000	188.0000	188.0000	+5.898%	1	841	-0.532%
2025-10-17	177.5300	177.5300	177.5300	177.5300	+5.736%	1	841	+5.334%
2025-10-03	167.9000	167.9000	167.9000	167.9000	+2.253%	2	841	+11.376%
2025-09-29	164.2000	164.2000	164.2000	164.2000	+2.625%	2	843	+13.886%
2025-09-26	160.0000	160.0000	160.0000	160.0000	-3.527%	1	845	+16.875%
2025-09-24	165.8500	165.8500	165.8500	165.8500	-11.310%	1	846	+12.752%
2025-09-15	187.0000	187.0000	187.0000	187.0000	+16.875%	1	847	0.000%
2025-09-05	176.3500	176.3500	160.0000	160.0000	+20.165%	3	848	+16.875%
2025-09-03	132.5800	133.1500	132.5800	133.1500	+3.161%	2	849	+40.443%
2025-08-27	129.0700	129.0700	129.0700	129.0700	+5.812%	5	849	+44.883%
2025-08-21	121.8900	121.9800	121.8900	121.9800	+3.373%	2	849	+53.304%
2025-08-20	118.0000	118.0000	118.0000	118.0000	-10.334%	5	850	+58.475%
2025-08-19	131.6000	131.6000	131.6000	131.6000	-6.799%	1	850	+42.097%
2025-08-14	141.2000	141.2000	141.2000	141.2000	+2.319%	7	850	+32.436%
2025-08-07	138.0000	138.0000	138.0000	138.0000	+7.209%	1	850	+35.507%
2025-08-04	128.7200	128.7200	128.7200	128.7200	+6.512%	3	851	+45.277%
2025-08-01	120.8500	120.8500	120.8500	120.8500	-5.216%	2	851	+54.737%
2025-07-31	127.5000	127.5000	127.5000	127.5000	-2.299%	1	849	+46.667%
2025-07-30	130.5000	130.5000	130.5000	130.5000	+4.904%	1	848	+43.295%
2025-07-28	124.4000	124.4000	124.4000	124.4000	+10.382%	5	849	+50.322%
2025-07-22	111.2000	112.7000	111.2000	112.7000	-2.970%	4	854	+65.927%
2025-07-18	116.1500	116.1500	116.1500	116.1500	+4.640%	2	858	+60.999%
2025-07-14	111.0000	111.0000	111.0000	111.0000	+1.185%	9	860	+68.468%
2025-07-11	108.7200	109.7000	108.0300	109.7000	+0.532%	3	869	+70.465%
2025-07-10	109.1200	109.1200	109.1200	109.1200	-2.135%	1	870	+71.371%
2025-07-09	111.5000	111.5000	111.5000	111.5000	+1.281%	5	871	+67.713%
2025-07-08	109.4000	110.0900	109.4000	110.0900	+0.255%	13	871	+69.861%
2025-07-03	109.7000	109.8100	109.7000	109.8100	+8.134%	11	863	+70.294%
2025-07-02	101.5500	101.5500	101.5500	101.5500	-1.522%	1	863	+84.146%
2025-07-01	103.1200	103.1200	103.1200	103.1200	-5.654%	1	862	+81.342%
2025-06-30	108.9000	109.3000	108.9000	109.3000	+2.303%	6	862	+71.089%
2025-06-27	106.8400	106.8400	106.8400	106.8400	+0.792%	2	866	+75.028%
2025-06-26	104.0000	106.0000	104.0000	106.0000	+4.691%	4	866	+76.415%
2025-06-24	99.6500	101.2500	99.6500	101.2500	+9.106%	24	868	+84.691%
2025-06-16	92.3000	94.1000	91.5700	92.8000	-2.634%	19	872	+101.509%
2025-06-12	95.3100	95.3100	95.3100	95.3100	+11.409%	10	872	+96.202%
2025-06-09	85.5500	85.5500	85.5500	85.5500	-6.431%	1	862	+118.586%
2025-06-06	93.3000	93.3000	91.4300	91.4300	-11.474%	84	862	+104.528%
2025-06-05	102.2500	103.2800	102.2500	103.2800	+3.539%	2	879	+81.061%
2025-06-04	99.2900	100.6000	99.2900	99.7500	+5.055%	6	885	+87.469%
2025-06-03	96.4500	96.4500	94.9500	94.9500	+4.341%	7	885	+96.946%
2025-06-02	89.0000	91.0000	89.0000	91.0000	+9.034%	8	892	+105.495%
2025-05-30	81.0000	83.4600	81.0000	83.4600	+10.324%	22	884	+124.059%
2025-05-23	75.6500	75.6500	75.6500	75.6500	+0.305%	4	897	+147.191%
2025-05-20	75.4200	75.4200	75.4200	75.4200	-0.763%	1	897	+147.945%
2025-05-19	73.0000	76.4300	73.0000	76.0000	-1.935%	8	897	+146.053%
2025-05-15	77.5000	77.5000	77.5000	77.5000	+0.480%	5	899	+141.290%
2025-05-14	76.6800	77.1300	76.6800	77.1300	-1.494%	2	904	+142.448%
2025-05-13	77.6100	78.3000	77.6100	78.3000	+14.641%	23	905	+138.825%
2025-05-12	66.7500	68.3000	66.7500	68.3000	+12.967%	8	918	+173.792%
2025-05-09	60.4600	60.4600	60.4600	60.4600	-3.109%	2	916	+209.295%
2025-05-08	62.4000	62.4000	62.4000	62.4000	+13.475%	5	916	+199.679%
2025-05-05	54.9900	54.9900	54.9900	54.9900	-3.391%	2	916	+240.062%
2025-05-02	55.5800	57.1000	55.5800	56.9200	+6.095%	78	914	+228.531%
2025-05-01	52.1500	53.6500	51.5500	53.6500	+13.665%	7	953	+248.555%
2025-04-30	44.1500	47.2000	44.1500	47.2000	-1.667%	3	954	+296.186%
2025-04-29	47.5700	48.0000	47.5700	48.0000	0.000%	4	955	+289.583%
2025-04-28	47.5500	48.0000	46.6600	48.0000	0.000%	5	955	+289.583%
2025-04-25	47.5000	48.6500	47.5000	48.0000	+6.857%	14	956	+289.583%
2025-04-24	42.8000	44.9200	42.8000	44.9200	+13.578%	9	960	+316.296%
2025-04-23	39.5500	39.5500	39.5500	39.5500	+14.141%	1	958	+372.819%
2025-04-22	33.7500	34.6500	33.7500	34.6500	+11.666%	8	959	+439.683%
2025-04-21	33.5200	33.7100	31.0300	31.0300	-14.870%	62	965	+502.643%
2025-04-17	35.8500	36.4500	35.8000	36.4500	-10.618%	13	1,024	+413.032%
2025-04-15	41.2300	41.2300	40.3200	40.7800	-0.706%	89	1,024	+358.558%
2025-04-14	41.2000	41.2000	41.0600	41.0700	-5.586%	27	1,063	+355.320%
2025-04-11	41.7800	43.5000	40.3100	43.5000	+12.549%	206	1,061	+329.885%
2025-04-10	37.7700	40.9500	36.7000	38.6500	-14.905%	66	1,145	+383.829%
2025-04-09	31.7000	45.4200	31.4000	45.4200	+60.836%	50	1,147	+311.713%
2025-04-08	34.0000	35.0000	28.2400	28.2400	-2.453%	92	1,134	+562.181%
2025-04-07	21.0500	28.9500	21.0500	28.9500	+10.370%	33	1,133	+545.941%
2025-04-04	23.4000	26.2300	21.5500	26.2300	-1.168%	166	1,132	+612.924%
2025-04-03	29.4100	30.0000	26.5400	26.5400	-27.148%	231	1,134	+604.597%
2025-04-02	36.4300	36.4300	36.4300	36.4300	+10.060%	15	1,096	+413.313%
2025-04-01	33.4000	33.4000	32.1000	33.1000	+0.151%	48	1,096	+464.955%
2025-03-31	32.0500	33.0500	30.3500	33.0500	-2.937%	623	1,096	+465.809%
2025-03-28	35.2000	35.2500	33.7000	34.0500	-6.456%	196	633	+449.192%
2025-03-27	38.4500	38.4500	35.5000	36.4000	-10.123%	118	609	+413.736%
2025-03-26	44.0000	44.0000	39.5500	40.5000	-10.891%	120	521	+361.728%
2025-03-25	47.4500	47.5000	45.4500	45.4500	-4.517%	31	506	+311.441%
2025-03-24	50.4000	51.4000	47.6000	47.6000	-0.833%	46	486	+292.857%
2025-03-21	47.0000	48.7000	45.8500	48.0000	+0.524%	136	487	+289.583%
2025-03-20	49.0000	49.1000	47.0000	47.7500	-7.907%	77	441	+291.623%
2025-03-19	46.9000	51.8500	46.9000	51.8500	+11.794%	44	381	+260.656%
2025-03-18	47.5000	48.1000	46.3800	46.3800	-5.827%	34	375	+303.191%
2025-03-17	51.1400	51.2400	49.2500	49.2500	-4.554%	17	370	+279.695%
2025-03-14	51.9000	52.3000	51.6000	51.6000	+6.943%	10	363	+262.403%
2025-03-13	52.0000	52.0000	48.2500	48.2500	-6.492%	44	373	+287.565%
2025-03-12	53.0000	53.9600	51.6000	51.6000	+5.521%	80	373	+262.403%
2025-03-11	47.0000	51.4500	47.0000	48.9000	+7.591%	187	343	+282.413%
2025-03-10	47.6200	48.9500	43.8500	45.4500	-10.987%	44	267	+311.441%
2025-03-07	48.4500	51.1500	45.3500	51.0600	+21.514%	146	223	+266.236%
2025-03-06	42.0000	45.9400	41.9000	42.0200	-15.316%	46	191	+345.026%
2025-03-05	48.0000	49.9400	46.7000	49.6200	+0.344%	19	183	+276.864%
2025-03-04	46.0000	49.4500	43.0000	49.4500	+0.918%	57	167	+278.160%
2025-03-03	50.2900	51.7500	47.8900	49.0000	-8.119%	30	146	+281.633%
2025-02-28	54.0000	54.0000	51.4200	53.3300	-15.147%	80	137	+250.647%
2025-02-27	62.8500	62.8500	62.8500	62.8500	+1.420%	1	131	+197.534%
2025-02-26	63.9000	63.9000	61.9700	61.9700	+7.774%	3	131	+201.759%
2025-02-25	57.5000	57.5000	57.5000	57.5000	-6.168%	3	131	+225.217%
2025-02-24	64.0000	64.0000	61.2800	61.2800	-11.802%	18	131	+205.157%
2025-02-21	69.4800	69.4800	69.4800	69.4800	-4.848%	40	132	+169.142%
2025-02-20	75.5000	75.5000	73.0200	73.0200	-8.975%	21	140	+156.094%
2025-02-13	81.1500	81.1500	80.2200	80.2200	+13.241%	3	121	+133.109%
2025-02-04	70.6100	70.8400	70.6100	70.8400	+2.518%	6	121	+163.975%
2025-02-03	66.8600	69.1000	66.8600	69.1000	-5.794%	2	117	+170.622%
2025-01-31	67.3400	73.3500	67.3400	73.3500	+24.112%	14	117	+154.942%
2025-01-29	59.1000	59.1000	59.1000	59.1000	-3.115%	2	120	+216.413%
2025-01-28	58.7000	61.0000	55.9600	61.0000	+6.087%	7	120	+206.557%
2025-01-27	66.7000	66.7000	53.0100	57.5000	-32.591%	44	115	+225.217%
2025-01-24	85.3000	85.3000	85.3000	85.3000	+2.734%	2	82	+119.226%
2025-01-23	83.0300	83.0300	83.0300	83.0300	-4.012%	1	82	+125.220%
2025-01-22	86.5000	86.5000	86.5000	86.5000	+0.698%	1	81	+116.185%
2025-01-21	85.9000	85.9000	85.9000	85.9000	+5.141%	1	80	+117.695%
2025-01-17	81.7000	81.7000	81.7000	81.7000	+5.966%	6	82	+128.886%
2025-01-15	77.1000	77.1000	77.1000	77.1000	+4.841%	1	82	+142.542%
2025-01-14	76.0000	76.0000	73.1300	73.5400	-1.566%	4	81	+154.283%
2025-01-13	76.1000	76.1000	74.7100	74.7100	+3.981%	6	79	+150.301%
2025-01-10	71.8500	71.8500	71.8500	71.8500	-6.725%	4	75	+160.264%
2025-01-07	77.0300	77.0300	77.0300	77.0300	-5.310%	1	75	+142.763%
2025-01-06	85.1400	85.1400	81.3500	81.3500	+1.056%	3	74	+129.871%
2025-01-02	80.9200	80.9200	80.5000	80.5000	-1.829%	21	73	+132.298%
2024-12-30	82.0000	82.0000	82.0000	82.0000	-4.518%	1	65	+128.049%
2024-12-27	83.8600	85.8800	83.8600	85.8800	-4.758%	12	65	+117.746%
2024-12-26	88.5500	90.1700	88.5500	90.1700	+31.290%	31	64	+107.386%
2024-12-19	68.6800	68.6800	68.6800	68.6800	-7.402%	1	44	+172.277%
2024-12-18	78.8500	78.8500	74.1700	74.1700	-12.017%	4	44	+152.124%
2024-12-17	88.2500	88.2500	82.5500	84.3000	-7.687%	10	43	+121.827%
2024-12-16	84.0000	91.3200	84.0000	91.3200	+43.157%	7	45	+104.774%
2024-12-13	66.1700	68.5500	63.7900	63.7900	+59.475%	44	45	+193.149%
2024-12-12	40.6700	40.6700	40.0000	40.0000	-6.191%	8	42	+367.500%
2024-12-11	38.2500	42.6400	38.2500	42.6400	+22.458%	20	42	+338.555%
2024-12-10	37.4900	37.4900	34.1800	34.8200	-11.579%	14	37	+437.048%
2024-12-06	39.3800	39.3800	39.3800	39.3800	+18.258%	2	31	+374.860%
2024-12-05	34.5000	34.5000	33.3000	33.3000	+7.143%	13	31	+461.562%
2024-12-02	31.0800	31.0800	31.0800	31.0800	+5.894%	2	40	+501.673%
2024-11-29	29.3500	29.3500	29.3500	29.3500	+5.766%	2	41	+537.138%
2024-11-27	27.6000	27.7500	27.2000	27.7500	-9.343%	18	26	+573.874%
2024-11-22	30.1000	30.6100	30.1000	30.6100	+1.090%	6	26	+510.911%
2024-11-21	30.2800	30.2800	30.2800	30.2800	+0.431%	1	26	+517.569%
2024-11-20	30.1500	30.1500	30.1500	30.1500	-3.981%	1	26	+520.232%
2024-11-19	31.4000	31.4000	31.4000	31.4000	+0.965%	7	26	+495.541%
2024-11-15	33.0000	33.0000	31.1000	31.1000	-14.088%	8	25	+501.286%
2024-11-13	36.2000	36.2000	36.2000	36.2000	-8.816%	4	24	+416.575%
2024-11-11	39.7000	39.7000	39.7000	39.7000	-5.969%	5	20	+371.033%
2024-11-08	42.2200	42.2200	42.2200	42.2200	-0.331%	4	21	+342.918%
2024-11-07	42.6300	42.6300	42.3600	42.3600	+16.534%	6	20	+341.454%
2024-11-05	36.3500	36.3500	36.3500	36.3500	+0.498%	1	16	+414.443%
2024-11-04	36.1700	36.1700	36.1700	36.1700	+6.791%	1	15	+417.003%
2024-10-31	34.0000	34.0000	33.8700	33.8700	-6.694%	4	15	+452.111%
2024-10-28	36.3000	36.3000	36.3000	36.3000	-8.449%	1	13	+415.152%
2024-10-21	39.6300	39.6500	39.6300	39.6500	-0.527%	2	13	+371.627%
2024-10-18	40.1000	40.1000	39.8600	39.8600	-11.422%	6	13	+369.142%
2024-10-17	45.0000	45.0000	45.0000	45.0000	+7.630%	2	11	+315.556%
2024-10-11	40.8800	41.8100	40.8800	41.8100	-6.528%	4	10	+347.261%
2024-10-10	43.7800	44.7300	43.7800	44.7300	+13.586%	2	8	+318.064%
2024-10-07	39.3800	39.3800	39.3800	39.3800	+2.233%	1	7	+374.860%
2024-10-04	37.6000	38.5200	37.6000	38.5200	+1.368%	6	6	+385.462%
2024-09-26	38.9000	38.9000	38.0000	38.0000	+10.497%	3	7	+392.105%
2024-09-23	34.0500	34.3900	34.0500	34.3900	+4.624%	4	8	+443.763%
2024-09-19	32.8700	32.8700	32.8700	32.8700	+6.066%	5	6	+468.908%
2024-09-17	30.9800	30.9900	30.9800	30.9900	0.000%	2	1	+503.420%