Dark

AVGO20270115C520
AVGO Jan 15 2027 520.00 Call (AVGO270115C00520000)
option OPRA

EOD

Aug 20, 2026

9.00+4.651%(+0.40)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.7000	9.0000	8.5000	9.0000	+4.651%	37	1,828	0.000%
2026-08-19	9.5000	9.5000	8.3900	8.6000	-26.496%	16	1,802	+4.651%
2026-08-18	11.5000	11.9000	11.5000	11.7000	-21.687%	9	1,800	-23.077%
2026-08-17	15.5000	15.9400	14.7500	14.9400	-1.516%	49	1,800	-39.759%
2026-08-14	19.2700	19.2700	14.5400	15.1700	-36.923%	72	1,795	-40.672%
2026-08-13	21.3100	25.0500	21.2000	24.0500	+9.567%	52	1,793	-62.578%
2026-08-12	24.7900	24.7900	21.9500	21.9500	-5.794%	40	1,788	-58.998%
2026-08-11	25.0000	25.1900	23.3000	23.3000	-10.728%	24	1,785	-61.373%
2026-08-10	29.4800	30.0000	26.1000	26.1000	-6.786%	47	1,782	-65.517%
2026-08-07	28.8500	29.4500	27.9500	28.0000	-3.282%	70	1,757	-67.857%
2026-08-06	27.2000	31.3000	27.2000	28.9500	-3.661%	59	1,740	-68.912%
2026-08-05	32.2300	32.2300	28.9000	30.0500	-2.498%	21	1,702	-70.050%
2026-08-04	23.8900	30.8200	23.8900	30.8200	+62.724%	25	1,695	-70.798%
2026-08-03	15.7300	19.1000	15.7300	18.9400	+8.043%	18	1,688	-52.482%
2026-07-31	18.4000	18.4000	17.5300	17.5300	-5.955%	8	1,684	-48.659%
2026-07-30	18.7000	19.1000	17.9000	18.6400	+3.556%	19	1,692	-51.717%
2026-07-28	17.2200	18.6500	17.2200	18.0000	0.000%	4	1,702	-50.000%
2026-07-27	18.7500	18.7500	17.7500	18.0000	-1.099%	23	1,704	-50.000%
2026-07-24	18.8500	18.8500	17.8000	18.2000	-18.312%	752	1,724	-50.549%
2026-07-23	22.9000	22.9500	22.2800	22.2800	-7.934%	510	2,073	-59.605%
2026-07-22	22.3600	24.2000	22.3600	24.2000	+17.476%	12	2,456	-62.810%
2026-07-21	21.3500	21.3500	19.1500	20.6000	+4.569%	1,220	2,462	-56.311%
2026-07-20	19.5000	19.8500	19.4500	19.7000	+8.840%	21	2,954	-54.315%
2026-07-17	17.2000	18.1000	17.1500	18.1000	-1.577%	79	2,974	-50.276%
2026-07-16	19.8500	20.1000	18.3900	18.3900	-23.054%	42	2,918	-51.060%
2026-07-15	23.6900	24.0000	23.6900	23.9000	+0.632%	4	2,912	-62.343%
2026-07-14	24.6000	24.6000	23.7500	23.7500	-1.042%	3	2,910	-62.105%
2026-07-13	24.9000	24.9000	24.0000	24.0000	-10.280%	6	2,909	-62.500%
2026-07-10	26.6000	27.3000	26.6000	26.7500	-4.259%	49	2,908	-66.355%
2026-07-09	25.0500	28.7000	23.9800	27.9400	+17.494%	7	2,928	-67.788%
2026-07-08	20.5000	25.2700	20.5000	23.7800	+32.111%	16	2,930	-62.153%
2026-07-07	16.2000	18.0000	15.8000	18.0000	-7.073%	26	2,930	-50.000%
2026-07-06	20.6100	20.6100	18.5500	19.3700	+31.769%	28	2,929	-53.536%
2026-07-02	17.1200	17.1200	14.7000	14.7000	-14.286%	7	2,918	-38.776%
2026-07-01	17.7500	17.8900	17.1200	17.1500	-14.677%	14	2,918	-47.522%
2026-06-30	18.7500	20.1000	18.7500	20.1000	+5.789%	117	2,915	-55.224%
2026-06-29	17.4800	19.0000	17.2700	19.0000	+7.042%	24	2,824	-52.632%
2026-06-26	19.3800	19.3800	17.4800	17.7500	-15.476%	11	2,832	-49.296%
2026-06-25	21.7500	21.9100	20.7000	21.0000	-1.869%	30	2,829	-57.143%
2026-06-24	23.4700	23.4700	21.4000	21.4000	-5.727%	19	2,807	-57.944%
2026-06-23	24.3500	24.3800	22.4000	22.7000	-15.140%	10	2,808	-60.352%
2026-06-22	31.8000	31.8000	26.3800	26.7500	-19.862%	134	2,808	-66.355%
2026-06-18	30.9500	33.3800	30.9000	33.3800	+30.902%	247	2,600	-73.038%
2026-06-17	24.9900	28.2400	24.2700	25.5000	+18.110%	77	2,600	-64.706%
2026-06-16	24.6000	24.8000	21.4700	21.5900	-17.595%	745	2,565	-58.314%
2026-06-15	25.5700	26.2000	25.1400	26.2000	+5.052%	38	1,969	-65.649%
2026-06-11	21.5000	24.9400	21.5000	24.9400	+12.342%	59	1,956	-63.913%
2026-06-10	23.8000	23.8000	22.2000	22.2000	-18.382%	279	1,942	-59.459%
2026-06-09	30.9000	30.9000	22.7000	27.2000	-7.483%	45	1,905	-66.912%
2026-06-08	30.6400	31.0000	28.6500	29.4000	+3.997%	1,311	1,888	-69.388%
2026-06-05	33.9300	35.0100	28.2700	28.2700	-32.690%	77	1,226	-68.164%
2026-06-04	38.4200	43.6000	35.0000	42.0000	-44.371%	98	1,184	-78.571%
2026-06-03	77.1100	77.8000	71.7500	75.5000	+1.876%	145	1,183	-88.079%
2026-06-02	74.2500	76.4000	68.9900	74.1100	+20.211%	125	1,232	-87.856%
2026-06-01	52.5000	64.5000	52.5000	61.6500	+15.558%	55	1,191	-85.401%
2026-05-29	49.5200	53.3500	48.2500	53.3500	+26.123%	14	1,167	-83.130%
2026-05-28	38.8500	42.3000	38.2000	42.3000	+8.936%	14	1,163	-78.723%
2026-05-27	41.9000	42.0000	38.8300	38.8300	-2.682%	10	1,168	-76.822%
2026-05-26	44.6500	44.6500	39.6200	39.9000	+10.987%	143	1,167	-77.444%
2026-05-22	35.9500	35.9500	35.9500	35.9500	+0.503%	2	1,124	-74.965%
2026-05-21	36.2000	36.2000	35.7500	35.7700	-5.370%	8	1,118	-74.839%
2026-05-20	36.1800	39.8000	36.0000	37.8000	+5.058%	29	1,118	-76.190%
2026-05-19	37.2500	37.2500	34.5500	35.9800	-4.053%	5	1,112	-74.986%
2026-05-18	38.0000	39.6000	37.5000	37.5000	-14.089%	10	1,112	-76.000%
2026-05-15	43.3200	43.8000	41.8000	43.6500	-11.389%	26	1,112	-79.381%
2026-05-14	38.0000	49.2600	38.0000	49.2600	+27.782%	36	1,113	-81.730%
2026-05-13	36.0000	38.5500	36.0000	38.5500	+7.382%	54	1,084	-76.654%
2026-05-12	39.4000	42.2000	35.2500	35.9000	-17.414%	17	1,084	-74.930%
2026-05-11	42.6000	43.6300	42.6000	43.4700	+0.231%	22	1,084	-79.296%
2026-05-08	39.6600	43.3700	39.6600	43.3700	+19.148%	32	1,087	-79.248%
2026-05-07	37.5000	37.5000	34.5000	36.4000	-3.856%	3	1,087	-75.275%
2026-05-06	41.5200	41.5200	37.7500	37.8600	-11.293%	17	1,087	-76.228%
2026-05-05	39.0000	43.5000	37.6300	42.6800	+18.952%	310	1,081	-78.913%
2026-05-04	35.8800	35.8800	35.8800	35.8800	-4.651%	1	975	-74.916%
2026-05-01	37.9100	38.9400	37.5000	37.6300	+2.814%	341	1,009	-76.083%
2026-04-30	35.4200	36.6000	35.4200	36.6000	+17.761%	5	1,009	-75.410%
2026-04-29	31.0800	31.0800	31.0800	31.0800	+0.746%	1	1,008	-71.042%
2026-04-28	33.0000	33.0000	30.8500	30.8500	-22.273%	8	1,007	-70.827%
2026-04-27	41.5000	41.5000	38.1000	39.6900	-4.361%	89	1,009	-77.324%
2026-04-24	38.7000	41.9500	37.3000	41.5000	+1.220%	47	1,049	-78.313%
2026-04-23	40.6300	44.1000	40.6300	41.0000	+1.035%	237	1,044	-78.049%
2026-04-22	34.5000	40.5800	34.5000	40.5800	+25.596%	107	950	-77.822%
2026-04-21	32.2000	32.3100	32.0900	32.3100	+2.734%	22	982	-72.145%
2026-04-20	31.4000	31.4500	31.4000	31.4500	-5.271%	2	982	-71.383%
2026-04-17	33.0000	33.3000	32.4500	33.2000	+5.063%	70	982	-72.892%
2026-04-16	31.8000	31.8000	31.6000	31.6000	+3.641%	21	936	-71.519%
2026-04-15	27.0500	30.7600	27.0500	30.4900	+20.992%	201	915	-70.482%
2026-04-14	24.6000	25.2000	24.6000	25.2000	+4.348%	11	829	-64.286%
2026-04-13	24.1500	24.1500	24.1500	24.1500	-1.629%	1	828	-62.733%
2026-04-10	20.9000	24.8500	20.9000	24.5500	+42.733%	51	827	-63.340%
2026-04-09	16.6000	17.2000	16.6000	17.2000	+3.614%	22	817	-47.674%
2026-04-08	14.6500	16.6000	14.6500	16.6000	+34.413%	18	798	-45.783%
2026-04-07	11.4700	12.3500	11.1000	12.3500	+41.143%	3	795	-27.126%
2026-04-06	8.6800	8.7500	8.6800	8.7500	+13.636%	58	793	+2.857%
2026-03-31	7.7000	7.7000	7.7000	7.7000	+10.791%	1	735	+16.883%
2026-03-30	7.6400	7.7500	6.9500	6.9500	-20.571%	16	735	+29.496%
2026-03-27	8.8800	8.8800	8.5400	8.7500	-11.168%	17	733	+2.857%
2026-03-26	10.0500	10.1000	9.8500	9.8500	-8.627%	4	717	-8.629%
2026-03-25	10.7800	10.7800	10.7800	10.7800	-5.022%	1	714	-16.512%
2026-03-24	10.6000	11.3500	10.6000	11.3500	-6.276%	12	713	-20.705%
2026-03-23	12.0700	12.1100	12.0400	12.1100	+14.245%	11	710	-25.681%
2026-03-20	10.7000	10.7000	10.6000	10.6000	-7.504%	10	700	-15.094%
2026-03-19	11.4600	11.4600	11.4600	11.4600	+4.467%	1	696	-21.466%
2026-03-18	12.6500	12.6500	10.9700	10.9700	-6.239%	7	695	-17.958%
2026-03-17	12.3000	12.3000	11.6000	11.7000	-13.717%	57	695	-23.077%
2026-03-16	13.5600	13.5600	13.5600	13.5600	-1.453%	1	698	-33.628%
2026-03-13	15.0100	15.0100	13.7300	13.7600	-19.059%	93	698	-34.593%
2026-03-12	16.6500	17.0000	16.6500	17.0000	-5.503%	6	704	-47.059%
2026-03-11	18.9500	18.9500	17.9500	17.9900	-6.788%	19	700	-49.972%
2026-03-10	19.3000	19.3000	19.3000	19.3000	-4.644%	6	692	-53.368%
2026-03-09	20.2400	20.2400	20.2400	20.2400	+15.328%	2	692	-55.534%
2026-03-06	17.5500	17.5500	17.5500	17.5500	+10.726%	6	692	-48.718%
2026-03-05	16.7300	16.7300	15.8500	15.8500	+14.029%	502	692	-43.218%
2026-03-04	14.1100	14.1200	13.9000	13.9000	-1.418%	504	1,128	-35.252%
2026-03-03	14.1100	14.1100	14.1000	14.1000	-7.843%	50	637	-36.170%
2026-03-02	15.3000	15.3000	15.3000	15.3000	-4.673%	1	610	-41.176%
2026-02-27	16.0500	16.0500	16.0500	16.0500	-1.534%	10	611	-43.925%
2026-02-26	16.3000	16.3000	16.3000	16.3000	-17.884%	1	601	-44.785%
2026-02-25	20.1500	20.2000	19.8500	19.8500	+8.115%	3	601	-54.660%
2026-02-24	18.3600	18.3600	18.3600	18.3600	+2.000%	1	601	-50.980%
2026-02-23	18.0000	18.0000	18.0000	18.0000	-6.977%	1	602	-50.000%
2026-02-20	19.3500	19.3500	19.3500	19.3500	-6.522%	1	601	-53.488%
2026-02-19	20.6300	20.7000	20.6300	20.7000	+4.020%	3	601	-56.522%
2026-02-18	19.9000	19.9000	19.9000	19.9000	0.000%	2	604	-54.774%
2026-02-17	19.9000	19.9000	19.9000	19.9000	-12.910%	1	604	-54.774%
2026-02-12	22.8500	22.8500	22.8500	22.8500	-5.187%	7	605	-60.613%
2026-02-11	22.8800	24.1000	22.8800	24.1000	+1.474%	3	612	-62.656%
2026-02-10	24.0000	24.0000	23.7500	23.7500	-3.651%	3	612	-62.105%
2026-02-09	24.0000	25.1000	24.0000	24.6500	+16.219%	26	612	-63.489%
2026-02-06	21.0200	21.2100	21.0200	21.2100	+19.157%	6	618	-57.567%
2026-02-05	16.7300	18.7500	16.7300	17.8000	+15.961%	120	612	-49.438%
2026-02-04	16.3300	16.4000	13.8500	15.3500	-4.777%	161	564	-41.368%
2026-02-03	18.5500	18.5500	16.1200	16.1200	-23.018%	82	576	-44.169%
2026-02-02	20.4100	20.9400	20.4100	20.9400	+1.159%	2	495	-57.020%
2026-01-30	21.5000	21.5000	20.7000	20.7000	+3.242%	5	494	-56.522%
2026-01-29	20.0500	20.0500	20.0500	20.0500	+0.250%	10	494	-55.112%
2026-01-28	21.6500	21.6500	20.0000	20.0000	-1.235%	10	484	-55.000%
2026-01-27	19.8000	20.2500	19.8000	20.2500	+2.792%	3	493	-55.556%
2026-01-26	19.7000	19.7000	19.7000	19.7000	+14.071%	1	493	-54.315%
2026-01-23	18.1500	18.1500	17.2700	17.2700	-9.864%	105	492	-47.887%
2026-01-22	20.8000	20.8000	19.1600	19.1600	-3.232%	32	388	-53.027%
2026-01-21	19.8000	19.8000	19.8000	19.8000	-14.948%	1	416	-54.545%
2026-01-20	23.3200	23.3200	22.8900	23.2800	-13.037%	76	416	-61.340%
2026-01-16	25.2000	26.7700	25.2000	26.7700	+21.682%	4	440	-66.380%
2026-01-14	23.2000	23.2000	22.0000	22.0000	-19.147%	5	440	-59.091%
2026-01-13	27.3200	28.0400	27.1800	27.2100	+5.958%	27	438	-66.924%
2026-01-12	25.3000	25.6800	25.3000	25.6800	+23.580%	9	442	-64.953%
2026-01-08	21.5500	21.5500	20.7800	20.7800	-14.486%	26	437	-56.689%
2026-01-07	25.0500	25.0500	24.3000	24.3000	-3.953%	2	412	-62.963%
2026-01-06	25.3000	25.3000	25.3000	25.3000	+5.637%	3	412	-64.427%
2026-01-05	24.1500	24.3200	23.6500	23.9500	-8.413%	28	388	-62.422%
2026-01-02	26.0000	26.1500	26.0000	26.1500	-0.570%	2	388	-65.583%
2025-12-29	26.3000	26.3000	26.3000	26.3000	-0.190%	1	387	-65.779%
2025-12-24	27.0100	27.1500	26.3500	26.3500	+1.855%	3	386	-65.844%
2025-12-23	23.9100	25.9000	23.3400	25.8700	+8.243%	16	386	-65.211%
2025-12-22	23.2300	23.9000	23.2300	23.9000	+1.400%	2	383	-62.343%
2025-12-19	23.5700	23.5700	23.5700	23.5700	+15.144%	1	382	-61.816%
2025-12-17	23.4500	23.4500	19.8700	20.4700	-18.185%	121	383	-56.033%
2025-12-16	26.7500	26.7500	25.0200	25.0200	+0.080%	3	310	-64.029%
2025-12-15	29.1900	29.2700	25.0000	25.0000	-20.509%	76	309	-64.000%
2025-12-12	36.3500	37.6000	31.4200	31.4500	-38.030%	75	320	-71.383%
2025-12-11	50.0000	50.7500	50.0000	50.7500	-6.881%	23	283	-82.266%
2025-12-10	54.5000	54.5000	54.5000	54.5000	+8.156%	2	273	-83.486%
2025-12-09	50.3000	50.3900	50.3000	50.3900	+2.315%	2	271	-82.139%
2025-12-08	49.7000	50.0200	48.8200	49.2500	+12.392%	10	271	-81.726%
2025-12-05	43.8200	43.8200	43.8200	43.8200	+6.644%	5	270	-79.461%
2025-12-04	40.5500	41.0900	40.5500	41.0900	+0.220%	4	270	-78.097%
2025-12-03	39.1500	41.2000	38.5000	41.0000	-1.914%	24	272	-78.049%
2025-12-02	44.2200	44.3000	41.8000	41.8000	-6.780%	53	275	-78.469%
2025-12-01	45.3500	45.3500	44.8400	44.8400	-11.120%	5	234	-79.929%
2025-11-28	50.4500	50.4500	50.4500	50.4500	+2.416%	1	233	-82.161%
2025-11-26	48.7000	49.2600	48.6500	49.2600	+12.338%	54	228	-81.730%
2025-11-25	42.2500	43.8500	42.2500	43.8500	+9.625%	40	228	-79.475%
2025-11-24	40.2500	40.2500	40.0000	40.0000	+41.844%	34	211	-77.500%
2025-11-21	28.2000	28.2000	28.2000	28.2000	-19.681%	35	198	-68.085%
2025-11-20	35.0000	35.1100	35.0000	35.1100	+11.284%	4	163	-74.366%
2025-11-19	31.6500	31.7300	31.5500	31.5500	+7.313%	24	163	-71.474%
2025-11-18	29.3500	29.4000	29.3500	29.4000	-0.339%	2	152	-69.388%
2025-11-17	29.3600	29.5000	29.3600	29.5000	+4.056%	2	152	-69.492%
2025-11-14	28.3500	28.3500	28.3500	28.3500	+2.717%	1	152	-68.254%
2025-11-13	27.2000	27.6000	27.2000	27.6000	-6.282%	2	152	-67.391%
2025-11-07	28.3500	29.4500	28.3500	29.4500	-12.870%	17	152	-69.440%
2025-11-06	33.8000	33.8000	33.8000	33.8000	-3.868%	1	165	-73.373%
2025-11-05	35.1600	35.1600	35.1600	35.1600	-7.107%	3	166	-74.403%
2025-11-03	37.8500	37.8500	37.8500	37.8500	-2.774%	2	167	-76.222%
2025-10-31	40.4700	40.8900	38.9300	38.9300	-4.933%	413	167	-76.882%
2025-10-30	43.3000	43.3000	40.9300	40.9500	-1.846%	3	458	-78.022%
2025-10-29	40.6700	41.7200	40.6700	41.7200	+10.751%	10	455	-78.428%
2025-10-28	34.3000	37.6700	34.3000	37.6700	+16.086%	10	451	-76.108%
2025-10-27	30.7500	32.5000	30.2000	32.4500	+8.856%	432	75	-72.265%
2025-10-24	28.9700	29.8400	28.5000	29.8100	+14.390%	12	75	-69.809%
2025-10-21	26.0200	26.2200	26.0200	26.0600	-6.595%	3	73	-65.464%
2025-10-14	27.9500	27.9500	27.9000	27.9000	-14.679%	2	73	-67.742%
2025-10-13	30.1500	32.7000	28.5000	32.7000	+41.989%	39	73	-72.477%
2025-10-10	24.6800	24.6800	22.9300	23.0300	-12.099%	3	42	-60.921%
2025-10-09	25.8500	26.2000	25.8500	26.2000	+9.167%	8	44	-65.649%
2025-10-03	24.0000	24.0000	24.0000	24.0000	+17.647%	15	40	-62.500%
2025-09-29	21.1000	21.1000	20.4000	20.4000	-11.304%	11	25	-55.882%
2025-09-25	21.4800	23.0000	21.4800	23.0000	-7.071%	2	28	-60.870%
2025-09-22	24.7500	24.7500	24.7500	24.7500	+0.202%	15	27	-63.636%
2025-09-19	25.1000	25.1000	24.7000	24.7000	-3.629%	12	31	-63.563%
2025-09-17	25.6300	25.6300	25.6300	25.6300	-13.119%	1	29	-64.885%
2025-09-16	29.5000	29.5000	29.5000	29.5000	-5.600%	1	28	-69.492%
2025-09-15	31.2500	31.2500	31.2500	31.2500	+4.167%	2	27	-71.200%
2025-09-12	30.0000	30.0000	30.0000	30.0000	-14.040%	1	25	-70.000%
2025-09-10	28.3500	34.9000	28.3000	34.9000	+70.660%	50	25	-74.212%
2025-09-09	20.4500	20.4500	20.4500	20.4500	0.000%	4	4	-55.990%