Dark

AVGO20270115C460
AVGO Jan 15 2027 460.00 Call (AVGO270115C00460000)
option OPRA

EOD

Aug 20, 2026

16.19+0.248%(+0.04)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.0000	17.0000	16.0000	16.1900	+0.248%	44	2,461	0.000%
2026-08-19	19.2800	19.2800	15.3700	16.1500	-26.424%	60	2,462	+0.248%
2026-08-18	23.5000	23.5000	21.3000	21.9500	-18.704%	18	2,453	-26.241%
2026-08-17	27.0100	28.2600	26.2500	27.0000	+0.671%	60	2,456	-40.037%
2026-08-14	33.9900	34.5100	25.8000	26.8200	-33.117%	82	2,466	-39.635%
2026-08-13	41.0600	42.0000	40.1000	40.1000	+5.665%	114	2,516	-59.626%
2026-08-12	38.9800	39.0000	37.6500	37.9500	+1.335%	32	2,595	-57.339%
2026-08-11	41.8200	41.8200	37.0500	37.4500	-14.498%	72	2,600	-56.769%
2026-08-10	47.4000	48.0000	43.1700	43.8000	-5.481%	49	2,579	-63.037%
2026-08-07	49.8500	49.8500	44.9500	46.3400	+1.091%	116	2,572	-65.063%
2026-08-06	43.0700	47.6000	43.0700	45.8400	-1.967%	141	2,517	-64.682%
2026-08-05	49.0000	50.2100	45.5000	46.7600	-1.599%	33	2,423	-65.376%
2026-08-04	38.0000	48.0000	38.0000	47.5200	+51.097%	49	2,416	-65.930%
2026-08-03	27.9000	31.4500	27.9000	31.4500	+0.963%	14	2,404	-48.521%
2026-07-31	31.7000	31.9300	31.1400	31.1500	+0.484%	92	2,405	-48.026%
2026-07-30	29.6500	31.0000	29.6500	31.0000	+19.231%	4	2,405	-47.774%
2026-07-29	29.4000	30.4500	25.5400	26.0000	-13.822%	109	2,405	-37.731%
2026-07-28	29.3900	30.2200	29.3900	30.1700	-1.886%	40	2,319	-46.337%
2026-07-27	30.0000	31.2500	30.0000	30.7500	+1.485%	15	2,319	-47.350%
2026-07-24	32.0000	32.4000	30.1500	30.3000	-15.716%	7	2,313	-46.568%
2026-07-23	37.4000	37.4000	35.9500	35.9500	-8.524%	15	2,309	-54.965%
2026-07-22	36.1600	39.5000	35.8500	39.3000	+16.617%	35	2,312	-58.804%
2026-07-21	31.4000	33.8000	31.4000	33.7000	+5.808%	26	2,286	-51.958%
2026-07-20	31.3700	32.5500	30.7300	31.8500	+8.703%	28	2,278	-49.168%
2026-07-17	28.0000	29.8600	26.8900	29.3000	-3.934%	139	2,270	-44.744%
2026-07-16	32.4800	32.5000	30.4900	30.5000	-19.884%	99	2,272	-46.918%
2026-07-15	35.2600	38.0900	35.2600	38.0700	+4.301%	47	2,250	-57.473%
2026-07-14	36.7500	38.8900	36.5000	36.5000	+4.585%	30	2,257	-55.644%
2026-07-13	38.8300	38.8300	34.0500	34.9000	-16.206%	121	2,264	-53.610%
2026-07-10	41.1500	42.0500	41.1500	41.6500	-3.094%	26	2,331	-61.128%
2026-07-09	39.7600	44.6000	38.8900	42.9800	+16.162%	17	2,340	-62.331%
2026-07-08	31.9500	38.9000	31.9500	37.0000	+29.825%	81	2,332	-56.243%
2026-07-07	27.6500	29.0000	25.6000	28.5000	-6.863%	34	2,313	-43.193%
2026-07-06	29.7500	32.6000	29.6400	30.6000	+24.745%	20	2,315	-47.092%
2026-07-02	27.0500	27.0500	23.8300	24.5300	-14.885%	31	2,314	-33.999%
2026-07-01	29.0000	29.4900	27.9400	28.8200	-9.085%	69	2,314	-43.824%
2026-06-30	30.9200	31.8000	30.0800	31.7000	+5.667%	36	2,360	-48.927%
2026-06-29	27.0900	30.5600	26.6700	30.0000	+2.951%	35	2,343	-46.033%
2026-06-26	28.5000	29.9300	28.1000	29.1400	-12.229%	64	2,345	-44.441%
2026-06-25	33.9300	35.2500	33.2000	33.2000	-6.321%	16	2,325	-51.235%
2026-06-24	35.7000	36.4500	34.2000	35.4400	+1.986%	105	2,327	-54.317%
2026-06-23	37.5000	37.5000	34.0200	34.7500	-14.091%	56	2,375	-53.410%
2026-06-22	50.0000	50.0000	39.7300	40.4500	-18.034%	47	2,370	-59.975%
2026-06-18	47.0000	49.3500	46.9600	49.3500	+19.002%	40	2,380	-67.194%
2026-06-17	35.4000	42.5000	35.4000	41.4700	+25.667%	23	2,380	-60.960%
2026-06-16	34.0000	35.0000	33.0000	33.0000	-17.085%	28	2,378	-50.939%
2026-06-15	40.0000	40.0000	38.4700	39.8000	+10.525%	41	2,377	-59.322%
2026-06-12	36.2200	36.4200	35.3000	36.0100	-1.477%	14	2,372	-55.040%
2026-06-11	33.4500	36.5500	32.9200	36.5500	+8.296%	11	2,370	-55.705%
2026-06-10	36.3700	36.5200	32.9800	33.7500	-10.832%	170	2,371	-52.030%
2026-06-09	45.0500	45.0500	35.0000	37.8500	-11.977%	266	2,284	-57.226%
2026-06-08	46.5700	46.6000	42.2000	43.0000	+4.318%	168	2,127	-62.349%
2026-06-05	48.1000	48.9800	41.2200	41.2200	-30.017%	246	2,188	-60.723%
2026-06-04	54.1200	61.1300	49.7800	58.9000	-38.000%	237	2,104	-72.513%
2026-06-03	105.5500	105.5500	95.0000	95.0000	+1.128%	176	2,126	-82.958%
2026-06-02	101.2900	103.1000	91.0500	93.9400	+13.235%	521	2,181	-82.766%
2026-06-01	77.4900	85.6500	75.0000	82.9600	+13.488%	234	2,411	-80.485%
2026-05-29	63.2000	73.2000	62.0000	73.1000	+23.898%	32	2,359	-77.852%
2026-05-28	56.7000	59.5000	52.5500	59.0000	+0.597%	451	2,343	-72.559%
2026-05-27	61.0300	61.7400	56.1900	58.6500	+3.057%	42	2,112	-72.396%
2026-05-26	62.5800	62.5800	56.7300	56.9100	+10.505%	36	2,116	-71.552%
2026-05-22	52.2000	52.5000	51.2500	51.5000	+0.195%	38	2,117	-68.563%
2026-05-21	55.9500	55.9500	51.4000	51.4000	-6.119%	9	2,115	-68.502%
2026-05-20	56.5400	57.6200	54.7500	54.7500	+6.829%	12	2,115	-70.429%
2026-05-19	51.0500	51.9000	50.5500	51.2500	-8.236%	50	2,122	-68.410%
2026-05-18	56.5500	56.8000	54.4000	55.8500	-8.980%	39	2,122	-71.012%
2026-05-15	62.5000	62.5000	61.1000	61.3600	-10.749%	9	2,122	-73.615%
2026-05-14	62.7700	68.7500	62.7700	68.7500	+23.540%	45	2,121	-76.451%
2026-05-13	51.0000	55.6500	51.0000	55.6500	+3.593%	36	2,111	-70.907%
2026-05-12	53.0600	53.7200	51.8500	53.7200	-13.201%	15	2,111	-69.862%
2026-05-11	60.4000	62.5900	60.4000	61.8900	+0.389%	9	2,111	-73.841%
2026-05-08	57.2000	61.6500	57.2000	61.6500	+23.300%	20	2,109	-73.739%
2026-05-07	57.2100	57.2100	50.0000	50.0000	-11.583%	33	2,099	-67.620%
2026-05-06	64.0700	64.0700	55.7300	56.5500	-8.495%	27	2,104	-71.370%
2026-05-05	57.3500	62.6300	57.3500	61.8000	+20.304%	84	2,096	-73.803%
2026-05-04	52.9800	53.1000	50.7500	51.3700	-8.399%	22	2,054	-68.484%
2026-05-01	55.7000	56.2500	54.1500	56.0800	+6.515%	21	2,052	-71.131%
2026-04-30	53.8500	53.8500	52.6000	52.6500	+15.032%	26	2,052	-69.250%
2026-04-29	46.6900	47.1700	45.0000	45.7700	-2.824%	16	2,052	-64.627%
2026-04-28	47.1300	47.1300	45.7500	47.1000	-15.591%	45	2,048	-65.626%
2026-04-27	57.2100	57.3800	55.6000	55.8000	-6.486%	17	2,036	-70.986%
2026-04-24	55.4700	60.2500	55.4700	59.6700	+0.862%	147	2,033	-72.867%
2026-04-23	60.0000	62.3700	58.8800	59.1600	+1.562%	64	2,099	-72.634%
2026-04-22	52.5400	58.6300	52.5400	58.2500	+22.632%	81	2,114	-72.206%
2026-04-21	45.8400	48.0500	45.3900	47.5000	+2.260%	21	2,103	-65.916%
2026-04-20	49.2000	49.2000	45.5000	46.4500	-7.470%	108	2,103	-65.145%
2026-04-17	49.0000	50.2000	48.3300	50.2000	+5.684%	170	2,065	-67.749%
2026-04-16	47.2400	47.6000	46.2500	47.5000	+6.862%	29	1,942	-65.916%
2026-04-15	43.9500	46.4500	43.9000	44.4500	+16.300%	75	1,930	-63.577%
2026-04-14	38.1400	38.6600	38.1400	38.2200	+3.297%	10	1,936	-57.640%
2026-04-13	35.8500	37.0000	35.8500	37.0000	-1.987%	2	1,932	-56.243%
2026-04-10	30.1300	37.7500	30.1300	37.7500	+32.969%	37	1,933	-57.113%
2026-04-09	27.6000	28.3900	27.6000	28.3900	+7.253%	2	1,903	-42.973%
2026-04-08	25.9500	26.7700	23.8500	26.4700	+29.819%	45	1,902	-38.836%
2026-04-07	18.6000	20.5300	18.6000	20.3900	+33.268%	31	1,870	-20.598%
2026-04-06	15.7500	15.7500	15.1500	15.3000	-1.923%	17	1,875	+5.817%
2026-04-02	14.5000	16.0000	13.8000	15.6000	-2.682%	20	1,871	+3.782%
2026-04-01	15.5000	16.0300	15.5000	16.0300	+10.552%	23	1,871	+0.998%
2026-03-31	13.1000	14.5000	13.1000	14.5000	+23.615%	28	1,851	+11.655%
2026-03-30	12.8000	12.8000	11.7300	11.7300	-19.159%	1,003	1,826	+38.022%
2026-03-27	13.8000	14.5500	13.8000	14.5100	-10.487%	7	832	+11.578%
2026-03-26	16.6200	16.8000	16.0900	16.2100	-13.083%	54	831	-0.123%
2026-03-24	18.2700	18.6500	17.9500	18.6500	-6.750%	4	834	-13.190%
2026-03-23	19.6500	20.0000	19.6500	20.0000	+15.274%	2	836	-19.050%
2026-03-20	18.5800	18.5800	17.2000	17.3500	-4.513%	30	836	-6.686%
2026-03-19	18.1000	18.7000	17.8000	18.1700	+1.793%	107	833	-10.897%
2026-03-18	20.0000	20.0000	17.8500	17.8500	-8.226%	9	808	-9.300%
2026-03-17	21.1000	21.1000	18.4900	19.4500	-12.936%	35	808	-16.761%
2026-03-16	21.6000	22.3400	21.3500	22.3400	+3.187%	16	837	-27.529%
2026-03-13	23.5800	23.5800	21.6500	21.6500	-19.247%	10	834	-25.219%
2026-03-12	25.3500	26.8100	25.3500	26.8100	-4.692%	20	837	-39.612%
2026-03-11	28.2000	28.2000	27.9200	28.1300	-2.832%	4	829	-42.446%
2026-03-10	28.9500	28.9500	28.9500	28.9500	-5.392%	1	828	-44.076%
2026-03-09	29.6000	30.6000	29.2400	30.6000	+9.091%	19	828	-47.092%
2026-03-06	26.3500	28.1500	26.3500	28.0500	+13.793%	13	828	-42.282%
2026-03-05	25.7600	25.7600	24.6500	24.6500	+16.880%	3	828	-34.320%
2026-03-04	22.5500	22.5500	21.0900	21.0900	-2.587%	4	826	-23.234%
2026-03-03	20.9500	22.0200	20.8900	21.6500	-6.962%	10	824	-25.219%
2026-03-02	23.2500	23.2700	22.5000	23.2700	-3.324%	37	831	-30.425%
2026-02-27	24.0700	24.0700	24.0700	24.0700	+1.476%	2	818	-32.738%
2026-02-26	24.2500	24.2500	22.8000	23.7200	-11.493%	22	818	-31.745%
2026-02-24	27.3000	27.4000	26.4300	26.8000	-7.586%	91	814	-39.590%
2026-02-20	30.4000	30.7500	29.0000	29.0000	-2.848%	38	791	-44.172%
2026-02-19	30.0500	30.0500	29.8500	29.8500	-0.896%	31	779	-45.762%
2026-02-18	30.1200	30.1200	30.1200	30.1200	+2.275%	1	764	-46.248%
2026-02-17	26.5000	29.4500	26.5000	29.4500	+3.697%	4	765	-45.025%
2026-02-13	29.5000	29.7500	28.3500	28.4000	-11.801%	27	754	-42.993%
2026-02-12	32.7000	32.7000	32.2000	32.2000	-8.497%	26	754	-49.720%
2026-02-11	34.0800	35.1900	34.0800	35.1900	+3.348%	6	753	-53.993%
2026-02-10	36.1300	36.1300	34.0500	34.0500	-4.085%	33	746	-52.452%
2026-02-09	34.2100	36.6500	34.1800	35.5000	+14.887%	128	741	-54.394%
2026-02-06	28.0500	30.9700	28.0500	30.9000	+34.056%	261	808	-47.605%
2026-02-05	26.1900	27.1300	23.0500	23.0500	+12.494%	7	630	-29.761%
2026-02-04	23.9000	23.9000	20.2000	20.4900	-14.268%	22	625	-20.986%
2026-02-03	25.8000	26.1500	23.9000	23.9000	-21.122%	16	625	-32.259%
2026-02-02	29.4000	30.3000	29.4000	30.3000	+1.508%	12	634	-46.568%
2026-01-30	31.0500	31.0500	29.8500	29.8500	+3.502%	33	622	-45.762%
2026-01-29	28.8400	28.8400	28.8400	28.8400	-4.027%	1	632	-43.863%
2026-01-28	30.0500	30.0500	30.0500	30.0500	+0.502%	1	631	-46.123%
2026-01-27	30.0000	30.6600	29.9000	29.9000	+6.633%	28	630	-45.853%
2026-01-26	28.0800	28.2000	26.6800	28.0400	+8.472%	4	605	-42.261%
2026-01-23	25.1000	26.3500	24.9000	25.8500	-8.496%	32	606	-37.369%
2026-01-22	29.0100	29.1000	28.2500	28.2500	-5.518%	8	600	-42.690%
2026-01-21	29.4000	29.9000	28.0000	29.9000	-3.548%	11	597	-45.853%
2026-01-20	33.7700	33.7700	31.0000	31.0000	-14.436%	25	598	-47.774%
2026-01-16	35.1500	36.2300	35.1500	36.2300	+0.277%	3	593	-55.313%
2026-01-15	36.1300	36.1300	36.1300	36.1300	+11.754%	1	593	-55.190%
2026-01-14	32.0500	32.3300	32.0500	32.3300	-17.103%	10	593	-49.923%
2026-01-13	39.6600	40.0800	39.0000	39.0000	+11.748%	9	586	-58.487%
2026-01-09	33.0100	34.9000	33.0100	34.9000	+14.727%	12	580	-53.610%
2026-01-08	30.4300	30.4300	29.3000	30.4200	-12.309%	198	582	-46.778%
2026-01-07	33.8000	35.4500	33.8000	34.6900	-5.605%	13	608	-53.329%
2026-01-06	36.7400	36.7500	36.7200	36.7500	+4.196%	5	607	-55.946%
2026-01-05	35.2700	35.2700	35.2700	35.2700	-4.804%	1	602	-54.097%
2026-01-02	37.0500	37.0500	37.0500	37.0500	+3.549%	1	601	-56.302%
2025-12-31	35.7800	35.7800	35.7800	35.7800	-4.587%	1	599	-54.751%
2025-12-30	38.0000	38.0000	37.5000	37.5000	0.000%	30	599	-56.827%
2025-12-29	37.5000	37.5000	37.5000	37.5000	-3.599%	2	583	-56.827%
2025-12-26	38.3500	38.9000	38.3500	38.9000	+2.910%	2	581	-58.380%
2025-12-24	38.0000	38.0200	37.8000	37.8000	+4.132%	7	576	-57.169%
2025-12-23	36.3000	36.3000	36.3000	36.3000	+6.140%	1	576	-55.399%
2025-12-22	34.2000	34.2000	34.2000	34.2000	+3.199%	1	576	-52.661%
2025-12-19	33.6900	33.6900	32.1500	33.1400	+7.948%	56	575	-51.147%
2025-12-18	30.4700	30.9500	29.4000	30.7000	+2.744%	24	560	-47.264%
2025-12-17	31.3000	31.3000	29.5000	29.8800	-16.067%	22	555	-45.817%
2025-12-16	35.9000	36.0500	35.3000	35.6000	+0.253%	33	565	-54.522%
2025-12-15	44.3000	44.3000	35.4600	35.5100	-17.896%	34	557	-54.407%
2025-12-12	50.3700	51.5000	43.2500	43.2500	-32.852%	357	558	-62.566%
2025-12-11	63.6100	64.4100	62.4800	64.4100	-6.652%	160	440	-74.864%
2025-12-10	66.8000	69.0000	66.8000	69.0000	+1.025%	16	382	-76.536%
2025-12-09	68.3000	68.3000	68.3000	68.3000	+1.290%	10	381	-76.296%
2025-12-08	67.3900	67.4300	67.3900	67.4300	+13.710%	2	381	-75.990%
2025-12-05	60.2000	60.2000	59.2700	59.3000	+7.233%	3	381	-72.698%
2025-12-04	54.8500	56.3500	54.8500	55.3000	-5.792%	71	381	-70.723%
2025-12-01	62.9000	62.9000	58.7000	58.7000	-12.908%	2	359	-72.419%
2025-11-28	67.4000	67.4000	67.3000	67.4000	+0.149%	3	359	-75.979%
2025-11-26	61.6500	67.3000	61.6500	67.3000	+14.886%	67	357	-75.944%
2025-11-25	54.8500	58.5800	54.8500	58.5800	+2.772%	4	357	-72.363%
2025-11-24	57.0000	57.0000	57.0000	57.0000	+37.881%	2	355	-71.596%
2025-11-17	41.3400	41.3400	41.3400	41.3400	+5.057%	1	355	-60.837%
2025-11-14	36.5500	39.3500	36.5500	39.3500	+2.715%	10	354	-58.856%
2025-11-13	38.7800	38.7800	38.1500	38.3100	-18.001%	10	360	-57.739%
2025-11-10	45.7300	46.7200	45.7300	46.7200	+10.267%	4	352	-65.347%
2025-11-07	41.8800	42.3700	41.8800	42.3700	-12.639%	2	352	-61.789%
2025-11-05	49.3000	49.3000	48.5000	48.5000	-4.055%	4	354	-66.619%
2025-11-03	51.6500	51.7000	50.5500	50.5500	-7.333%	5	353	-67.972%
2025-10-31	54.5500	54.5500	54.5500	54.5500	+1.019%	1	353	-70.321%
2025-10-30	53.4000	54.0000	53.2000	54.0000	-3.191%	5	353	-70.019%
2025-10-29	57.9700	57.9700	55.7800	55.7800	+7.476%	12	353	-70.975%
2025-10-28	47.4700	52.2500	47.3500	51.9000	+38.032%	16	354	-68.805%
2025-10-21	37.4100	37.6000	37.4100	37.6000	-6.234%	2	366	-56.941%
2025-10-17	40.1000	40.1000	40.1000	40.1000	-11.984%	2	366	-59.626%
2025-10-16	45.3300	45.5600	45.2500	45.5600	+6.077%	21	368	-64.464%
2025-10-15	46.0000	46.2600	42.9500	42.9500	+8.872%	13	348	-62.305%
2025-10-14	39.2900	41.0000	39.2900	39.4500	-11.745%	13	336	-58.961%
2025-10-13	46.0000	46.0000	44.7000	44.7000	+28.818%	120	325	-63.781%
2025-10-10	34.7000	34.7000	34.7000	34.7000	+0.434%	4	209	-53.343%
2025-10-03	35.1000	35.1000	34.5500	34.5500	-2.484%	31	209	-53.140%
2025-10-02	33.9900	35.8100	33.9900	35.4300	+21.128%	36	183	-54.304%
2025-09-30	28.9500	29.2800	28.9500	29.2500	-11.631%	9	176	-44.650%
2025-09-25	32.0700	33.9100	32.0700	33.1000	-4.391%	39	183	-51.088%
2025-09-24	34.6200	34.6200	34.6200	34.6200	-3.833%	10	149	-53.235%
2025-09-22	35.8500	36.0000	35.8500	36.0000	+0.699%	2	143	-55.028%
2025-09-19	34.8500	35.7500	34.8500	35.7500	-2.135%	13	143	-54.713%
2025-09-17	36.2300	36.5300	36.2300	36.5300	-13.107%	3	132	-55.680%
2025-09-16	42.7000	42.7000	42.0400	42.0400	-1.546%	5	131	-61.489%
2025-09-12	41.8000	43.1000	41.8000	42.7000	-9.630%	20	130	-62.084%
2025-09-10	44.0500	48.8500	44.0500	47.2500	+46.785%	122	116	-65.735%
2025-09-09	32.1900	32.1900	32.1900	32.1900	0.000%	1	1	-49.705%