Dark

AVGO20270115C510
AVGO Jan 15 2027 510.00 Call (AVGO270115C00510000)
option OPRA

EOD

Aug 21, 2026

10.60+7.833%(+0.77)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	11.3000	11.3200	10.3500	10.6000	+7.833%	53	7,203	0.000%
2026-08-20	9.8000	9.9500	8.9600	9.8300	+4.352%	146	7,194	+7.833%
2026-08-19	10.7000	10.7000	9.0000	9.4200	-27.982%	1,289	7,186	+12.527%
2026-08-18	12.9500	13.0800	12.8500	13.0800	-21.205%	15	5,939	-18.960%
2026-08-17	16.9000	17.5000	16.5500	16.6000	-0.360%	36	5,940	-36.145%
2026-08-14	19.8000	19.8000	16.1000	16.6600	-35.426%	30	5,951	-36.375%
2026-08-13	27.2000	27.2500	25.8000	25.8000	+2.994%	72	5,933	-58.915%
2026-08-12	26.8500	26.8500	25.0500	25.0500	+4.506%	10	5,910	-57.685%
2026-08-11	27.3000	27.3000	23.9700	23.9700	-15.895%	10	5,914	-55.778%
2026-08-10	31.2000	31.5000	28.5000	28.5000	-9.033%	29	5,913	-62.807%
2026-08-07	30.7500	31.6500	30.3000	31.3300	-1.011%	431	5,936	-66.167%
2026-08-06	33.6200	33.6200	31.1900	31.6500	-2.073%	242	6,359	-66.509%
2026-08-05	32.6000	32.6000	31.3500	32.3200	-3.234%	102	6,360	-67.203%
2026-08-04	27.0000	33.4000	27.0000	33.4000	+62.136%	13	6,408	-68.263%
2026-08-03	18.0000	20.6000	17.4600	20.6000	-0.242%	22	6,403	-48.544%
2026-07-31	19.7000	20.6500	19.4000	20.6500	+3.250%	181	6,389	-48.668%
2026-07-30	20.8300	20.8300	19.5000	20.0000	+13.122%	17	6,245	-47.000%
2026-07-29	19.0000	19.0000	17.3500	17.6800	-11.600%	73	6,237	-40.045%
2026-07-28	18.5500	20.0000	18.5500	20.0000	+1.266%	2	6,184	-47.000%
2026-07-27	20.5000	20.5000	19.0600	19.7500	-1.741%	14	6,183	-46.329%
2026-07-24	21.0500	21.1000	20.1000	20.1000	-15.368%	10	6,176	-47.264%
2026-07-23	25.2600	25.2600	23.7500	23.7500	-10.377%	3	6,173	-55.368%
2026-07-22	26.6500	26.6500	26.5000	26.5000	+19.910%	4	6,172	-60.000%
2026-07-21	24.0000	24.0000	22.1000	22.1000	+3.561%	9	6,172	-52.036%
2026-07-20	21.1500	21.6000	21.1500	21.3400	+10.284%	24	6,179	-50.328%
2026-07-17	17.8500	20.9000	17.8500	19.3500	+0.207%	19	6,177	-45.220%
2026-07-16	23.0000	23.0000	19.2500	19.3100	-25.873%	211	6,183	-45.106%
2026-07-15	24.0000	26.3000	24.0000	26.0500	+3.579%	10	5,983	-59.309%
2026-07-14	26.1500	26.8000	25.1500	25.1500	+5.717%	27	5,983	-57.853%
2026-07-13	23.7900	23.7900	23.7900	23.7900	-18.388%	1	5,976	-55.443%
2026-07-10	29.6000	29.6000	28.4000	29.1500	-3.317%	105	5,976	-63.636%
2026-07-09	29.4800	30.5500	29.0000	30.1500	+18.004%	19	5,911	-64.842%
2026-07-08	24.3500	26.8500	24.3500	25.5500	+35.904%	23	5,908	-58.513%
2026-07-07	15.3500	18.8500	15.3500	18.8000	-7.843%	10	5,916	-43.617%
2026-07-06	21.0100	21.0100	20.3000	20.4000	+29.114%	18	5,917	-48.039%
2026-07-02	18.5400	18.5400	15.8000	15.8000	-17.060%	422	5,522	-32.911%
2026-07-01	19.5700	19.6000	18.8600	19.0500	-7.073%	457	5,522	-44.357%
2026-06-30	20.3500	21.2200	20.2500	20.5000	+1.235%	124	5,127	-48.293%
2026-06-29	18.5000	20.6000	18.5000	20.2500	+5.744%	207	5,108	-47.654%
2026-06-26	20.6500	20.6500	19.1500	19.1500	-15.453%	14	4,902	-44.648%
2026-06-25	23.0000	23.1000	22.6500	22.6500	-7.739%	7	4,904	-53.201%
2026-06-24	25.0000	25.0000	24.5500	24.5500	+0.122%	2	4,901	-56.823%
2026-06-23	26.2500	26.2500	23.7200	24.5200	-13.479%	261	4,901	-56.770%
2026-06-22	31.8200	31.8200	28.3400	28.3400	-20.056%	204	4,641	-62.597%
2026-06-18	34.4000	35.6000	33.3400	35.4500	+26.834%	460	4,101	-70.099%
2026-06-17	29.1500	29.3000	27.9500	27.9500	+24.388%	6	4,101	-62.075%
2026-06-16	26.5000	26.7000	22.4700	22.4700	-19.462%	924	4,101	-52.826%
2026-06-15	27.0500	27.9000	26.4100	27.9000	+11.600%	45	3,302	-62.007%
2026-06-12	24.6900	25.6000	24.1500	25.0000	-7.715%	1,046	3,271	-57.600%
2026-06-11	25.5000	27.0900	23.8000	27.0900	+14.740%	13	2,428	-60.871%
2026-06-10	24.4900	25.3500	23.4000	23.6100	-19.005%	545	2,436	-55.104%
2026-06-09	35.0000	35.0000	24.2500	29.1500	-6.270%	119	1,945	-63.636%
2026-06-08	33.0000	33.0000	30.6000	31.1000	+5.245%	123	1,839	-65.916%
2026-06-05	36.2000	36.5000	28.8500	29.5500	-33.356%	586	1,859	-64.129%
2026-06-04	40.0000	46.0200	37.2500	44.3400	-43.624%	638	1,307	-76.094%
2026-06-03	78.4000	81.5500	78.1000	78.6500	+0.963%	81	916	-86.523%
2026-06-02	79.1000	82.0000	72.5000	77.9000	+17.479%	175	952	-86.393%
2026-06-01	62.8700	68.1500	61.6100	66.3100	+29.133%	164	964	-84.014%
2026-05-29	50.0000	55.9500	49.4500	51.3500	+14.111%	30	830	-79.357%
2026-05-28	41.1500	45.0000	40.5500	45.0000	+6.282%	6	842	-76.444%
2026-05-27	42.6200	42.6200	42.3400	42.3400	+0.690%	2	842	-74.965%
2026-05-26	47.0000	47.0000	42.0500	42.0500	+11.687%	81	840	-74.792%
2026-05-22	38.5000	38.5000	37.6500	37.6500	-0.791%	4	772	-71.846%
2026-05-21	41.1100	41.3000	37.5000	37.9500	-6.985%	9	772	-72.069%
2026-05-20	38.0000	41.6500	38.0000	40.8000	+7.652%	5	772	-74.020%
2026-05-19	37.7500	37.9000	36.9500	37.9000	-7.448%	22	760	-72.032%
2026-05-18	42.2500	42.2500	40.0000	40.9500	-11.555%	15	760	-74.115%
2026-05-15	44.2500	46.3000	44.2100	46.3000	-10.010%	14	760	-77.106%
2026-05-14	47.0000	51.7000	47.0000	51.4500	+26.880%	36	748	-79.397%
2026-05-13	39.0500	40.5500	39.0500	40.5500	-0.246%	2	749	-73.859%
2026-05-12	42.4000	42.5600	36.6500	40.6500	-10.522%	12	749	-73.924%
2026-05-11	47.2500	47.2500	44.1700	45.4300	-1.560%	18	749	-76.667%
2026-05-08	41.5000	46.1500	41.5000	46.1500	+28.017%	3	742	-77.031%
2026-05-07	38.4800	42.5000	36.0500	36.0500	-11.966%	7	741	-70.596%
2026-05-06	44.7000	44.9000	40.9500	40.9500	-11.056%	19	740	-74.115%
2026-05-05	40.5800	46.0400	40.5800	46.0400	+12.595%	18	736	-76.977%
2026-05-01	40.0400	40.8900	40.0400	40.8900	+8.175%	33	738	-74.077%
2026-04-30	37.5000	37.8000	37.5000	37.8000	+8.000%	6	738	-71.958%
2026-04-29	35.0000	35.0000	35.0000	35.0000	+3.550%	1	743	-69.714%
2026-04-28	36.0000	36.0000	32.7000	33.8000	-23.822%	9	743	-68.639%
2026-04-24	44.0000	44.3700	41.0000	44.3700	+2.994%	51	748	-76.110%
2026-04-23	44.5600	44.5600	43.0000	43.0800	+0.584%	8	749	-75.395%
2026-04-22	36.1500	42.8300	36.1500	42.8300	+24.687%	15	743	-75.251%
2026-04-21	34.3500	34.3500	34.3500	34.3500	-2.884%	1	750	-69.141%
2026-04-17	34.9000	35.3700	34.9000	35.3700	+3.877%	5	750	-70.031%
2026-04-16	33.4300	34.0500	33.4300	34.0500	+2.560%	18	745	-68.869%
2026-04-15	32.6000	33.2000	31.0500	33.2000	+21.523%	22	734	-68.072%
2026-04-14	26.4000	27.3200	26.4000	27.3200	-0.655%	177	734	-61.201%
2026-04-13	25.9500	27.5000	25.9300	27.5000	+4.364%	71	604	-61.455%
2026-04-10	23.0000	26.3500	23.0000	26.3500	+32.746%	15	609	-59.772%
2026-04-09	19.1700	20.0000	18.6000	19.8500	+14.939%	31	607	-46.599%
2026-04-08	16.3500	17.3100	15.9000	17.2700	+25.145%	10	585	-38.622%
2026-04-07	12.1000	13.8000	12.1000	13.8000	+48.387%	2	579	-23.188%
2026-03-31	9.3000	9.3000	9.3000	9.3000	-1.691%	10	577	+13.978%
2026-03-27	9.9500	9.9500	9.2000	9.4600	-20.504%	37	567	+12.051%
2026-03-25	11.9500	12.1500	11.8000	11.9000	-4.032%	10	569	-10.924%
2026-03-24	12.4000	12.4000	12.4000	12.4000	+11.311%	15	571	-14.516%
2026-03-23	11.1400	11.1400	11.1400	11.1400	-1.850%	2	586	-4.847%
2026-03-20	11.7000	11.7000	11.3500	11.3500	-0.873%	4	584	-6.608%
2026-03-19	11.4000	11.4500	11.4000	11.4500	-6.301%	10	583	-7.424%
2026-03-18	12.2200	12.2200	12.2200	12.2200	-5.271%	3	578	-13.257%
2026-03-17	12.9000	12.9000	12.9000	12.9000	-9.790%	5	575	-17.829%
2026-03-16	14.3000	14.3000	14.3000	14.3000	-4.284%	7	570	-25.874%
2026-03-13	15.7500	15.7500	14.9400	14.9400	-18.092%	13	576	-29.050%
2026-03-12	17.5600	18.4000	17.5600	18.2400	-9.569%	61	586	-41.886%
2026-03-11	19.6500	20.1700	19.6500	20.1700	-2.607%	9	570	-47.447%
2026-03-10	22.4000	22.4000	20.7100	20.7100	-4.342%	25	567	-48.817%
2026-03-09	19.3500	21.6500	19.3500	21.6500	+11.026%	12	544	-51.039%
2026-03-06	18.5000	19.5000	18.5000	19.5000	+14.706%	18	542	-45.641%
2026-03-05	17.8000	17.8100	17.0000	17.0000	+11.989%	19	525	-37.647%
2026-03-04	15.0300	15.1800	15.0300	15.1800	-0.263%	4	509	-30.171%
2026-03-03	15.2200	15.2200	15.2200	15.2200	-9.674%	1	506	-30.355%
2026-03-02	16.8500	16.8500	16.8500	16.8500	+0.298%	4	506	-37.092%
2026-02-26	18.2800	18.2800	16.0400	16.8000	-20.605%	4	506	-36.905%
2026-02-25	21.2600	22.3500	21.1600	21.1600	+10.785%	10	500	-49.905%
2026-02-24	19.0900	19.1000	19.0900	19.1000	-7.952%	2	500	-44.503%
2026-02-23	20.7500	20.7500	20.7500	20.7500	+0.387%	2	498	-48.916%
2026-02-20	22.6500	22.6500	20.6700	20.6700	-2.362%	6	499	-48.718%
2026-02-18	20.8900	21.6000	20.8900	21.1700	-0.517%	3	496	-49.929%
2026-02-17	18.2700	21.2800	18.2700	21.2800	+3.552%	3	498	-50.188%
2026-02-13	20.5500	20.5500	20.5500	20.5500	-9.670%	1	499	-48.418%
2026-02-12	22.9700	22.9700	22.7500	22.7500	-10.079%	2	499	-53.407%
2026-02-10	25.9000	25.9500	25.2500	25.3000	-3.250%	17	498	-58.103%
2026-02-09	24.6500	26.6500	24.6500	26.1500	+17.002%	30	491	-59.465%
2026-02-06	20.5500	22.3500	20.3300	22.3500	+32.641%	18	483	-52.573%
2026-02-05	17.9600	17.9900	16.8500	16.8500	+1.384%	8	474	-37.092%
2026-02-04	16.7500	16.7500	15.8000	16.6200	-3.652%	3	474	-36.221%
2026-02-03	18.7200	19.0600	17.1000	17.2500	-19.128%	58	475	-38.551%
2026-02-02	21.3300	21.3300	21.3300	21.3300	-1.660%	1	475	-50.305%
2026-01-29	20.2200	21.6900	20.2200	21.6900	+0.185%	46	475	-51.130%
2026-01-28	23.6100	23.6100	20.5000	21.6500	+18.306%	13	433	-51.039%
2026-01-23	18.8300	18.8300	18.0900	18.3000	-11.165%	103	426	-42.077%
2026-01-22	21.2800	21.2800	20.6000	20.6000	-4.938%	6	442	-48.544%
2026-01-21	21.8500	22.1400	20.2000	21.6700	-6.796%	106	443	-51.084%
2026-01-20	24.6000	24.6000	23.2500	23.2500	-11.597%	21	338	-54.409%
2026-01-16	26.7500	26.7500	25.9000	26.3000	+9.812%	5	332	-59.696%
2026-01-14	23.9500	23.9500	23.9500	23.9500	-16.200%	3	332	-55.741%
2026-01-13	27.8700	28.5800	27.8700	28.5800	+6.642%	15	329	-62.911%
2026-01-12	26.8000	26.8000	26.8000	26.8000	+5.305%	5	314	-60.448%
2026-01-09	25.0000	25.5000	25.0000	25.4500	+17.552%	9	314	-58.350%
2026-01-08	22.6000	22.6000	21.6000	21.6500	-16.345%	99	310	-51.039%
2026-01-07	25.8800	25.8800	25.8800	25.8800	-0.462%	1	322	-59.042%
2026-01-05	25.0700	26.2400	25.0700	26.0000	-4.762%	18	319	-59.231%
2026-01-02	27.2500	27.3000	27.2400	27.3000	+1.487%	11	319	-61.172%
2025-12-31	26.9000	26.9000	26.9000	26.9000	-3.411%	1	308	-60.595%
2025-12-30	27.8500	27.8500	27.8500	27.8500	-0.215%	75	308	-61.939%
2025-12-29	27.9100	27.9100	27.9100	27.9100	-2.310%	1	233	-62.021%
2025-12-26	28.5700	28.5700	28.5700	28.5700	+13.193%	1	233	-62.898%
2025-12-23	25.2400	25.2400	25.2400	25.2400	+1.243%	5	234	-58.003%
2025-12-22	24.9300	24.9300	24.9300	24.9300	+17.650%	5	239	-57.481%
2025-12-17	22.3900	22.3900	21.1900	21.1900	-21.227%	12	234	-49.976%
2025-12-16	26.8000	27.3000	26.2700	26.9000	-0.186%	77	237	-60.595%
2025-12-15	28.3000	28.3000	26.5000	26.9500	-20.572%	19	212	-60.668%
2025-12-12	36.4500	36.4500	33.9300	33.9300	-36.886%	6	196	-68.759%
2025-12-11	49.2500	53.7600	49.2500	53.7600	+3.385%	10	198	-80.283%
2025-12-10	52.3500	52.3500	52.0000	52.0000	-2.384%	8	189	-79.615%
2025-12-09	52.5000	53.2700	52.5000	53.2700	+1.972%	7	191	-80.101%
2025-12-08	53.0000	53.0000	51.0000	52.2400	+21.347%	73	187	-79.709%
2025-12-04	43.0500	43.0500	43.0500	43.0500	-2.602%	2	166	-75.377%
2025-12-02	45.1000	45.1000	44.1000	44.2000	-6.849%	31	168	-76.018%
2025-12-01	47.4500	47.4500	47.4500	47.4500	-9.671%	3	150	-77.661%
2025-11-28	52.5300	52.5300	52.5300	52.5300	+0.825%	1	150	-79.821%
2025-11-26	45.5600	52.1000	45.5600	52.1000	+14.129%	9	146	-79.655%
2025-11-25	42.8500	45.9000	42.8500	45.6500	+8.278%	4	146	-76.780%
2025-11-24	40.2000	42.2500	40.2000	42.1600	+41.477%	15	145	-74.858%
2025-11-21	29.8000	29.8000	29.8000	29.8000	-20.787%	1	155	-64.430%
2025-11-20	40.0000	40.0000	37.6200	37.6200	+13.143%	3	155	-71.823%
2025-11-19	33.9200	33.9700	33.2500	33.2500	+11.765%	14	153	-68.120%
2025-11-18	29.9000	30.6500	29.7500	29.7500	-3.815%	12	147	-64.370%
2025-11-14	28.3500	30.9300	28.3500	30.9300	+5.925%	15	137	-65.729%
2025-11-13	29.2000	29.2000	29.2000	29.2000	-12.048%	1	124	-63.699%
2025-11-12	33.2000	33.2000	33.2000	33.2000	-1.337%	6	123	-68.072%
2025-11-11	33.6500	33.6500	33.6500	33.6500	+8.199%	15	102	-68.499%
2025-11-07	30.5000	31.1000	30.3000	31.1000	-8.233%	34	102	-65.916%
2025-11-04	35.0000	35.0000	33.8500	33.8900	-10.249%	21	70	-68.722%
2025-11-03	39.7500	39.7500	37.7600	37.7600	-10.521%	6	55	-71.928%
2025-10-30	42.2000	42.2000	42.2000	42.2000	-4.025%	1	55	-74.882%
2025-10-29	43.9700	43.9700	43.9700	43.9700	+15.558%	4	54	-75.893%
2025-10-28	34.9500	38.0500	34.9500	38.0500	+11.912%	28	55	-72.142%
2025-10-27	32.7000	34.0000	31.1000	34.0000	+6.250%	32	14	-68.824%
2025-10-24	32.0000	32.0000	32.0000	32.0000	+19.626%	4	14	-66.875%
2025-10-22	26.7500	26.7500	26.7500	26.7500	-4.293%	1	17	-60.374%
2025-10-21	28.5000	28.5000	27.8000	27.9500	-7.358%	4	16	-62.075%
2025-10-17	30.1700	30.1700	30.1700	30.1700	-9.806%	1	13	-64.866%
2025-10-16	35.1000	35.1000	33.4000	33.4500	+1.057%	3	14	-68.311%
2025-10-15	33.1000	33.1000	33.1000	33.1000	+10.260%	1	15	-67.976%
2025-10-14	29.6000	30.0200	29.6000	30.0200	-13.111%	7	14	-64.690%
2025-10-13	34.5500	34.5500	34.5500	34.5500	+34.227%	3	9	-69.320%
2025-10-08	25.7600	25.7600	25.7400	25.7400	+0.429%	2	8	-58.819%
2025-09-24	24.9000	25.6300	24.9000	25.6300	-4.007%	3	6	-58.642%
2025-09-19	25.2900	26.7000	25.2900	26.7000	-25.000%	2	3	-60.300%
2025-09-10	35.6000	35.6000	35.6000	35.6000	+61.451%	1	2	-70.225%
2025-09-09	22.0500	22.0500	22.0500	22.0500	0.000%	1	1	-51.927%