Dark

AVGO20270115C470
AVGO Jan 15 2027 470.00 Call (AVGO270115C00470000)
option OPRA

EOD

Aug 20, 2026

15.00+3.520%(+0.51)130

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.0000	15.4500	14.1600	15.0000	+3.520%	130	2,394	0.000%
2026-08-19	15.4000	15.4800	14.0000	14.4900	-25.463%	52	2,353	+3.520%
2026-08-18	19.9500	19.9500	19.4400	19.4400	-20.164%	2	2,360	-22.840%
2026-08-17	25.7500	25.7500	24.3500	24.3500	-1.815%	19	2,360	-38.398%
2026-08-14	29.2300	29.2300	23.6000	24.8000	-33.244%	41	2,367	-39.516%
2026-08-13	38.1500	38.1500	37.1500	37.1500	+7.681%	14	2,374	-59.623%
2026-08-12	36.2000	37.7200	34.5000	34.5000	-0.145%	39	2,372	-56.522%
2026-08-11	39.1800	39.1800	34.5500	34.5500	-14.076%	15	2,371	-56.585%
2026-08-10	42.7300	42.7300	39.6500	40.2100	-6.051%	23	2,376	-62.696%
2026-08-07	42.8000	44.0000	41.5000	42.8000	-1.722%	33	2,366	-64.953%
2026-08-06	44.3400	44.3400	42.8000	43.5500	+2.182%	43	2,369	-65.557%
2026-08-05	45.6300	45.6300	42.6200	42.6200	-3.246%	3	2,353	-64.805%
2026-08-04	37.4600	44.6000	37.3000	44.0500	+47.571%	29	2,354	-65.948%
2026-08-03	25.2500	29.8500	25.2500	29.8500	+3.251%	12	2,341	-49.749%
2026-07-31	28.5100	28.9100	28.2800	28.9100	+1.367%	16	2,342	-48.115%
2026-07-30	27.5900	28.5200	27.4000	28.5200	+11.843%	4	2,329	-47.405%
2026-07-29	25.0000	27.7800	24.8000	25.5000	-7.508%	45	2,326	-41.176%
2026-07-28	24.8100	28.6500	24.8100	27.5700	+0.437%	28	2,288	-45.593%
2026-07-27	27.8600	27.8600	26.0000	27.4500	-0.723%	44	2,265	-45.355%
2026-07-24	30.5000	30.5000	27.5500	27.6500	-16.892%	14	2,266	-45.750%
2026-07-23	34.0000	34.0000	32.8500	33.2700	-8.724%	9	2,261	-54.914%
2026-07-22	33.8700	36.4500	33.7700	36.4500	+18.152%	90	2,270	-58.848%
2026-07-21	29.2000	31.0000	29.1000	30.8500	+12.797%	27	2,204	-51.378%
2026-07-20	29.0000	30.0000	27.3500	27.3500	+1.862%	32	2,179	-45.155%
2026-07-17	23.8800	27.9400	23.8800	26.8500	-0.739%	81	2,167	-44.134%
2026-07-16	30.0400	30.0400	27.0300	27.0500	-23.910%	52	2,170	-44.547%
2026-07-15	36.1900	36.1900	32.1500	35.5500	+2.657%	26	2,184	-57.806%
2026-07-14	32.5000	36.5500	32.0000	34.6300	+6.554%	24	2,178	-56.685%
2026-07-13	34.8900	34.8900	32.0000	32.5000	-16.259%	23	2,184	-53.846%
2026-07-10	39.0000	39.0000	38.0800	38.8100	-7.595%	17	2,176	-61.350%
2026-07-09	39.6500	42.7200	36.0000	42.0000	+23.131%	32	2,169	-64.286%
2026-07-08	32.2100	35.8500	32.2100	34.1100	+31.445%	42	2,150	-56.025%
2026-07-07	24.0200	26.5000	23.7000	25.9500	-8.947%	24	2,136	-42.197%
2026-07-06	27.2500	30.0500	27.2500	28.5000	+25.275%	34	2,140	-47.368%
2026-07-02	25.6000	25.6000	22.3200	22.7500	-14.474%	67	2,140	-34.066%
2026-07-01	26.1800	27.2500	25.7300	26.6000	-10.135%	15	2,140	-43.609%
2026-06-30	28.5000	29.6000	27.8000	29.6000	+5.526%	122	2,149	-49.324%
2026-06-29	27.1500	28.0500	25.5800	28.0500	+6.654%	33	2,137	-46.524%
2026-06-26	26.5600	28.0000	25.9400	26.3000	-12.333%	27	2,121	-42.966%
2026-06-25	33.2000	33.5000	30.0000	30.0000	-3.877%	33	2,115	-50.000%
2026-06-24	32.8000	33.4500	31.2100	31.2100	-1.546%	36	2,117	-51.938%
2026-06-23	33.3500	35.5500	31.7000	31.7000	-16.359%	19	2,106	-52.681%
2026-06-22	42.0000	42.0000	37.4500	37.9000	-17.965%	8	2,101	-60.422%
2026-06-18	44.8000	46.2000	43.3000	46.2000	+25.543%	11	2,100	-67.532%
2026-06-17	37.7000	39.8000	36.8000	36.8000	+18.901%	50	2,100	-59.239%
2026-06-16	35.0000	35.0000	30.3000	30.9500	-15.437%	11	2,073	-51.535%
2026-06-15	37.5600	37.5600	35.8200	36.6000	+8.444%	61	2,072	-59.016%
2026-06-12	33.7500	33.7500	33.7500	33.7500	-5.197%	1	2,073	-55.556%
2026-06-11	31.8800	35.6000	31.4500	35.6000	+14.103%	10	2,074	-57.865%
2026-06-10	34.3500	34.3500	30.6800	31.2000	-18.282%	176	2,073	-51.923%
2026-06-09	44.3400	44.3400	31.3000	38.1800	-5.025%	224	1,942	-60.712%
2026-06-08	41.7200	42.0000	38.7500	40.2000	+1.772%	50	1,781	-62.687%
2026-06-05	48.0000	48.0000	37.8000	39.5000	-29.527%	265	1,776	-62.025%
2026-06-04	50.1900	57.4700	47.0100	56.0500	-38.155%	128	1,673	-73.238%
2026-06-03	90.3200	98.7500	90.3200	90.6300	-2.862%	109	1,666	-83.449%
2026-06-02	96.8500	96.9400	86.9500	93.3000	+17.952%	202	1,708	-83.923%
2026-06-01	70.7000	82.0000	70.5500	79.1000	+25.595%	57	1,710	-81.037%
2026-05-29	65.9300	68.2400	62.9800	62.9800	+11.370%	40	1,703	-76.183%
2026-05-28	51.3900	56.6900	51.3900	56.5500	+4.144%	12	1,695	-73.475%
2026-05-27	54.5000	55.0000	52.4900	54.3000	+1.155%	22	1,694	-72.376%
2026-05-26	57.0700	57.0700	53.3800	53.6800	+10.886%	11	1,696	-72.057%
2026-05-22	49.1100	49.3500	47.4500	48.4100	-1.204%	9	1,693	-69.015%
2026-05-21	48.1500	50.0000	48.0500	49.0000	-4.947%	14	1,689	-69.388%
2026-05-20	49.0500	52.3100	49.0500	51.5500	+5.527%	34	1,689	-70.902%
2026-05-19	47.3000	49.2500	46.8500	48.8500	-6.507%	43	1,668	-69.294%
2026-05-18	53.2500	53.2500	52.2000	52.2500	-8.734%	29	1,668	-71.292%
2026-05-15	56.3000	57.5000	56.3000	57.2500	-12.381%	34	1,668	-73.799%
2026-05-14	57.0000	65.3400	57.0000	65.3400	+25.896%	71	1,683	-77.043%
2026-05-13	49.8000	52.0000	49.8000	51.9000	+5.703%	9	1,677	-71.098%
2026-05-12	54.7500	55.5700	47.6500	49.1000	-15.125%	26	1,677	-69.450%
2026-05-11	59.3000	59.4500	56.7500	57.8500	+0.960%	182	1,677	-74.071%
2026-05-08	53.6500	59.3000	53.6500	57.3000	+15.664%	45	1,657	-73.822%
2026-05-07	51.2000	54.8500	49.5400	49.5400	-7.315%	25	1,655	-69.721%
2026-05-06	60.0900	60.0900	52.6800	53.4500	-8.476%	19	1,654	-71.936%
2026-05-05	55.0000	58.9000	54.0000	58.4000	+17.505%	40	1,653	-74.315%
2026-05-04	48.7100	49.7000	48.7100	49.7000	-6.526%	4	1,670	-69.819%
2026-05-01	51.6500	53.1700	51.5000	53.1700	+5.706%	5	1,664	-71.789%
2026-04-30	50.0500	50.3000	47.2900	50.3000	+16.489%	13	1,664	-70.179%
2026-04-29	43.7700	43.9700	43.1800	43.1800	-2.352%	5	1,660	-65.262%
2026-04-28	44.4000	46.0700	43.3700	44.2200	-15.320%	9	1,662	-66.079%
2026-04-27	53.2300	54.2000	52.2000	52.2200	-7.493%	146	1,657	-71.275%
2026-04-24	51.2000	56.4500	51.2000	56.4500	+1.274%	22	1,649	-73.428%
2026-04-23	56.5000	58.7400	55.3500	55.7400	+2.275%	54	1,643	-73.089%
2026-04-22	49.3900	55.1100	49.3900	54.5000	+21.788%	228	1,599	-72.477%
2026-04-21	42.8700	45.1800	42.8700	44.7500	+4.021%	8	1,711	-66.480%
2026-04-20	44.9000	44.9000	42.7700	43.0200	-6.742%	37	1,705	-65.132%
2026-04-17	44.9300	46.1300	44.9300	46.1300	+4.367%	14	1,693	-67.483%
2026-04-16	44.2800	44.2800	44.1700	44.2000	+7.490%	42	1,683	-66.063%
2026-04-15	42.3000	43.3500	41.1200	41.1200	+17.318%	4	1,651	-63.521%
2026-04-14	35.6500	36.2500	35.0500	35.0500	-0.426%	16	1,649	-57.204%
2026-04-13	34.4500	35.2000	34.2500	35.2000	+0.860%	6	1,662	-57.386%
2026-04-10	30.2000	35.4000	30.2000	34.9000	+30.467%	75	1,661	-57.020%
2026-04-09	25.4500	26.9000	25.4500	26.7500	+7.000%	3	1,622	-43.925%
2026-04-08	22.9000	25.0000	22.1000	25.0000	+30.890%	240	1,622	-40.000%
2026-04-07	17.3000	19.2300	17.0500	19.1000	+38.406%	51	1,572	-21.466%
2026-04-06	13.4500	13.8700	13.3900	13.8000	-2.817%	13	1,619	+8.696%
2026-04-02	14.2000	14.2000	14.2000	14.2000	+10.078%	2	1,629	+5.634%
2026-03-31	13.4500	13.4500	12.9000	12.9000	+18.894%	14	1,629	+16.279%
2026-03-30	11.6000	11.6000	10.7500	10.8500	-15.234%	102	1,629	+38.249%
2026-03-27	13.6500	13.6500	12.8000	12.8000	-15.232%	15	1,530	+17.188%
2026-03-26	15.9500	15.9500	15.1000	15.1000	-9.309%	3	1,543	-0.662%
2026-03-25	16.7000	17.2000	16.6000	16.6500	-0.597%	12	1,544	-9.910%
2026-03-24	17.0000	17.0000	16.7500	16.7500	-6.162%	2	1,552	-10.448%
2026-03-23	17.6500	18.3000	17.4500	17.8500	+11.912%	31	1,554	-15.966%
2026-03-20	15.9000	15.9500	15.9000	15.9500	-5.341%	3	1,551	-5.956%
2026-03-19	14.9700	17.0000	14.9700	16.8500	-0.296%	7	1,552	-10.979%
2026-03-18	17.1000	17.2500	16.9000	16.9000	-5.481%	14	1,557	-11.243%
2026-03-17	18.2500	18.3000	17.4100	17.8800	-11.441%	105	1,543	-16.107%
2026-03-16	19.7500	20.9500	19.7500	20.1900	+0.348%	23	1,542	-25.706%
2026-03-13	23.9000	23.9000	20.1200	20.1200	-17.439%	7	1,542	-25.447%
2026-03-12	24.2200	24.4200	23.5800	24.3700	-5.907%	14	1,545	-38.449%
2026-03-11	26.6000	26.9500	25.8500	25.9000	-13.667%	102	1,543	-42.085%
2026-03-10	30.0000	30.0000	30.0000	30.0000	+4.530%	1	1,525	-50.000%
2026-03-09	22.4500	28.7000	22.4500	28.7000	+17.623%	7	1,524	-47.735%
2026-03-06	25.5000	26.3500	24.0000	24.4000	+4.721%	10	1,522	-38.525%
2026-03-05	22.2000	23.3000	21.7000	23.3000	+15.978%	147	1,515	-35.622%
2026-03-04	19.6000	20.5000	19.6000	20.0900	+0.955%	20	1,461	-25.336%
2026-03-03	19.5200	20.7000	19.4500	19.9000	-9.132%	110	1,469	-24.623%
2026-03-02	20.7500	21.9000	20.3500	21.9000	+3.059%	54	1,371	-31.507%
2026-02-27	20.7700	21.2500	20.7700	21.2500	-8.088%	3	1,360	-29.412%
2026-02-26	22.7500	23.1200	20.8500	23.1200	-14.843%	239	1,361	-35.121%
2026-02-25	28.7000	28.7000	27.0900	27.1500	+7.397%	19	1,143	-44.751%
2026-02-24	22.3000	25.7900	22.3000	25.2800	-0.119%	21	1,143	-40.665%
2026-02-23	27.5000	28.3500	25.3100	25.3100	-7.964%	13	1,143	-40.735%
2026-02-20	28.0000	28.1000	27.1000	27.5000	+0.733%	8	1,141	-45.455%
2026-02-19	26.4000	28.6600	26.4000	27.3000	+0.368%	388	1,143	-45.055%
2026-02-18	26.6000	27.2000	26.3400	27.2000	+4.215%	23	793	-44.853%
2026-02-17	24.8500	26.1000	24.8500	26.1000	-2.064%	2	795	-42.529%
2026-02-13	27.9000	28.6400	26.6500	26.6500	-7.785%	35	794	-43.715%
2026-02-12	31.9800	31.9800	28.7500	28.9000	-12.238%	102	794	-48.097%
2026-02-11	33.5000	33.5000	29.7800	32.9300	+0.488%	17	820	-54.449%
2026-02-10	32.6700	33.2200	32.3400	32.7700	-0.091%	5	815	-54.226%
2026-02-09	28.1300	33.8300	28.1300	32.8000	+13.495%	47	815	-54.268%
2026-02-06	28.4500	29.0900	28.4500	28.9000	+31.364%	36	800	-48.097%
2026-02-05	24.3000	24.3000	21.6500	22.0000	+3.189%	7	769	-31.818%
2026-02-04	23.4500	23.4500	19.2500	21.3200	-5.244%	7	771	-29.644%
2026-02-03	29.8000	29.8000	21.9500	22.5000	-20.914%	71	770	-33.333%
2026-02-02	28.4500	28.4500	28.4000	28.4500	-2.401%	3	722	-47.276%
2026-01-30	29.4000	29.4000	29.1500	29.1500	+6.387%	5	722	-48.542%
2026-01-29	27.4500	27.4500	25.8500	27.4000	-1.439%	17	722	-45.255%
2026-01-28	27.3300	27.8000	27.3300	27.8000	-0.180%	3	709	-46.043%
2026-01-27	27.8500	27.8500	27.8500	27.8500	+4.542%	1	711	-46.140%
2026-01-26	26.5000	26.6400	26.5000	26.6400	+8.513%	24	711	-43.694%
2026-01-23	24.7000	24.7000	24.5500	24.5500	-9.242%	7	687	-38.900%
2026-01-22	27.0500	27.0500	27.0500	27.0500	-0.368%	1	689	-44.547%
2026-01-21	27.7000	28.0500	26.8000	27.1500	-15.552%	26	689	-44.751%
2026-01-20	31.4400	32.1500	31.4400	32.1500	-11.188%	6	682	-53.344%
2026-01-16	35.7000	36.2000	35.7000	36.2000	+11.728%	2	679	-58.564%
2026-01-15	33.7500	33.7500	32.4000	32.4000	+4.113%	4	679	-53.704%
2026-01-14	31.9500	31.9500	30.0000	31.1200	-14.856%	377	678	-51.799%
2026-01-13	37.2000	37.2000	36.5500	36.5500	+8.618%	4	320	-58.960%
2026-01-12	33.1900	33.6500	33.1900	33.6500	+10.727%	2	317	-55.423%
2026-01-09	29.6100	30.3900	29.6100	30.3900	+7.957%	4	317	-50.642%
2026-01-08	29.3000	29.3000	28.0000	28.1500	-13.730%	37	317	-46.714%
2026-01-07	30.6000	33.5900	30.6000	32.6300	+1.178%	12	293	-54.030%
2026-01-05	32.0100	32.2500	32.0100	32.2500	-7.141%	2	305	-53.488%
2026-01-02	38.0900	38.0900	34.7300	34.7300	+1.698%	19	305	-56.810%
2025-12-31	34.1500	34.1500	34.1500	34.1500	-2.707%	1	285	-56.076%
2025-12-23	32.0700	35.1000	32.0700	35.1000	+15.689%	15	285	-57.265%
2025-12-19	30.2000	30.3400	30.2000	30.3400	+7.208%	2	294	-50.560%
2025-12-18	28.1000	28.3000	28.1000	28.3000	+4.815%	2	295	-46.996%
2025-12-17	31.2300	31.2300	27.0000	27.0000	-20.000%	14	293	-44.444%
2025-12-16	33.6000	33.9000	33.2900	33.7500	-0.589%	9	299	-55.556%
2025-12-15	39.9000	39.9000	33.9500	33.9500	-15.757%	7	293	-55.817%
2025-12-12	45.0400	45.2500	40.3000	40.3000	-38.095%	16	295	-62.779%
2025-12-11	60.7800	65.9400	60.5500	65.1000	+3.613%	59	284	-76.959%
2025-12-10	62.8300	62.8300	62.8300	62.8300	-3.561%	9	247	-76.126%
2025-12-09	65.0500	65.1500	64.5000	65.1500	+4.659%	41	238	-76.976%
2025-12-08	62.8000	62.8000	62.2500	62.2500	+6.959%	9	207	-75.904%
2025-12-05	58.2000	58.2000	58.2000	58.2000	+10.646%	1	206	-74.227%
2025-12-04	53.0500	53.5500	52.4000	52.6000	+0.382%	55	207	-71.483%
2025-12-03	52.4000	52.4000	52.4000	52.4000	-2.999%	1	191	-71.374%
2025-12-02	54.3000	54.5500	53.9500	54.0200	-13.318%	36	190	-72.233%
2025-11-28	62.3200	62.3200	62.3200	62.3200	+0.841%	1	180	-75.931%
2025-11-26	58.6500	63.5100	58.6500	61.8000	+9.516%	9	180	-75.728%
2025-11-25	56.4300	56.4300	56.4300	56.4300	+4.018%	15	180	-73.418%
2025-11-24	47.5300	54.2500	47.5300	54.2500	+37.620%	16	165	-72.350%
2025-11-21	39.4200	39.4200	39.4200	39.4200	-7.465%	2	160	-61.948%
2025-11-20	51.1500	51.2000	42.6000	42.6000	-0.930%	4	159	-64.789%
2025-11-19	41.8500	43.0000	41.2000	43.0000	+20.280%	27	160	-65.116%
2025-11-14	35.7500	35.7500	35.7500	35.7500	-15.083%	1	172	-58.042%
2025-11-12	43.0000	43.0000	42.1000	42.1000	-3.551%	2	171	-64.371%
2025-11-10	43.6500	43.6500	43.6500	43.6500	-1.356%	10	171	-65.636%
2025-11-06	42.9700	44.2500	42.9700	44.2500	-4.221%	16	181	-66.102%
2025-11-05	46.4000	46.4000	46.0500	46.2000	-5.906%	8	196	-67.532%
2025-11-03	49.1000	49.1000	49.1000	49.1000	-4.919%	2	188	-69.450%
2025-10-30	51.6400	51.6400	51.6400	51.6400	-5.818%	4	188	-70.953%
2025-10-29	54.3000	54.8300	54.3000	54.8300	+11.556%	30	184	-72.643%
2025-10-28	45.4100	49.4500	44.5500	49.1500	+14.170%	40	194	-69.481%
2025-10-27	42.1700	43.0500	41.7200	43.0500	+19.186%	5	218	-65.157%
2025-10-23	36.1200	36.1200	36.1200	36.1200	-1.041%	6	218	-58.472%
2025-10-21	36.5000	36.5000	36.5000	36.5000	-4.074%	1	218	-58.904%
2025-10-20	38.1500	38.1500	38.0500	38.0500	-17.641%	46	219	-60.578%
2025-10-16	42.5500	46.2000	42.5500	46.2000	+16.080%	6	173	-67.532%
2025-10-15	39.8000	39.8000	39.8000	39.8000	+2.104%	1	178	-62.312%
2025-10-14	37.7500	38.9800	37.3000	38.9800	-7.521%	186	179	-61.519%
2025-10-13	39.1500	42.6000	38.5000	42.1500	+35.749%	65	78	-64.413%
2025-10-10	35.4500	35.4500	31.0500	31.0500	-13.147%	13	28	-51.691%
2025-10-09	35.7500	35.7500	35.7500	35.7500	+13.312%	1	23	-58.042%
2025-10-07	31.5500	31.5500	31.5500	31.5500	-4.970%	1	23	-52.456%
2025-10-06	33.2000	33.2000	33.2000	33.2000	+0.606%	1	23	-54.819%
2025-10-03	33.0000	33.0000	33.0000	33.0000	-1.522%	1	23	-54.545%
2025-10-02	33.4100	33.5100	33.4000	33.5100	+8.167%	4	23	-55.237%
2025-10-01	30.9800	30.9800	30.9800	30.9800	+1.574%	2	22	-51.582%
2025-09-29	30.5000	30.5000	30.5000	30.5000	+2.007%	1	20	-50.820%
2025-09-26	30.6500	30.6500	29.9000	29.9000	-6.181%	2	20	-49.833%
2025-09-24	32.1400	32.1500	31.6500	31.8700	-6.676%	7	21	-52.934%
2025-09-19	34.1500	34.1500	34.1500	34.1500	+0.737%	2	19	-56.076%
2025-09-18	33.8800	33.9000	33.8800	33.9000	-14.824%	3	17	-55.752%
2025-09-16	39.8000	39.8000	39.8000	39.8000	-4.785%	4	15	-62.312%
2025-09-15	39.9900	41.8000	39.9900	41.8000	+3.414%	8	11	-64.115%
2025-09-11	42.4500	42.4500	40.4200	40.4200	-3.647%	5	11	-62.890%
2025-09-10	41.1500	46.1000	41.1500	41.9500	+32.753%	10	8	-64.243%
2025-09-09	31.6000	31.6000	31.6000	31.6000	-6.454%	1	2	-52.532%
2025-09-08	35.0000	35.0000	33.7800	33.7800	0.000%	3	2	-55.595%