Dark

AVGO20270115C530
AVGO Jan 15 2027 530.00 Call (AVGO270115C00530000)
option OPRA

EOD

Aug 20, 2026

8.00+1.266%(+0.10)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.0000	8.3000	7.6000	8.0000	+1.266%	11	2,353	0.000%
2026-08-19	8.5000	8.5000	7.5000	7.9000	-26.512%	11	2,346	+1.266%
2026-08-18	12.0000	12.0000	10.4000	10.7500	-21.245%	9	2,341	-25.581%
2026-08-17	13.6200	14.4500	13.6200	13.6500	-0.871%	20	2,339	-41.392%
2026-08-14	18.3500	18.3500	13.3000	13.7700	-37.267%	174	2,327	-41.903%
2026-08-13	19.5100	23.0300	19.5100	21.9500	+6.039%	7	2,385	-63.554%
2026-08-12	20.7000	20.7000	20.7000	20.7000	-2.128%	1	2,382	-61.353%
2026-08-11	22.9800	23.2000	21.1500	21.1500	-12.784%	9	2,381	-62.175%
2026-08-10	26.3000	26.3000	23.5500	24.2500	-6.190%	17	2,382	-67.010%
2026-08-07	27.4500	27.4500	25.7500	25.8500	-4.788%	8	2,381	-69.052%
2026-08-06	29.1000	29.1000	27.1000	27.1500	-0.367%	27	2,380	-70.534%
2026-08-05	29.5000	29.5000	26.6500	27.2500	-3.506%	333	2,366	-70.642%
2026-08-04	23.1800	28.4500	22.4700	28.2400	+99.435%	348	2,385	-71.671%
2026-08-03	14.1600	14.1600	14.1600	14.1600	-16.950%	1	2,186	-43.503%
2026-07-31	16.0000	17.0500	16.0000	17.0500	+2.096%	74	2,187	-53.079%
2026-07-30	17.6000	17.6000	16.6500	16.7000	+0.785%	10	2,190	-52.096%
2026-07-28	15.2600	16.6500	15.2600	16.5700	-2.529%	7	2,195	-51.720%
2026-07-27	17.1200	17.2700	16.1500	17.0000	-4.225%	159	2,195	-52.941%
2026-07-24	17.7500	17.8500	17.5000	17.7500	-12.562%	104	2,195	-54.930%
2026-07-23	21.3500	21.3500	19.5000	20.3000	-8.969%	14	2,126	-60.591%
2026-07-22	18.5000	22.3000	18.5000	22.3000	+17.060%	8	2,129	-64.126%
2026-07-21	17.9500	19.0500	17.8500	19.0500	+4.098%	64	2,135	-58.005%
2026-07-20	18.0500	18.4000	18.0500	18.3000	+7.647%	105	2,139	-56.284%
2026-07-17	15.5500	17.0000	15.5500	17.0000	-0.585%	4	2,138	-52.941%
2026-07-16	18.4600	18.4600	17.1000	17.1000	-23.146%	45	2,141	-53.216%
2026-07-15	20.8500	22.2500	20.7000	22.2500	+3.488%	4	2,153	-64.045%
2026-07-14	21.3500	21.7000	21.3500	21.5000	+6.173%	7	2,155	-62.791%
2026-07-13	21.6800	22.0500	20.0000	20.2500	-18.838%	23	2,156	-60.494%
2026-07-10	25.4000	25.4000	24.7500	24.9500	-4.038%	8	2,160	-67.936%
2026-07-09	24.6000	27.3000	22.5800	26.0000	+15.556%	126	2,160	-69.231%
2026-07-08	21.0800	23.4000	21.0800	22.5000	+41.509%	46	2,049	-64.444%
2026-07-07	14.6500	16.1000	14.6500	15.9000	-10.674%	18	2,057	-49.686%
2026-07-06	18.7000	19.5000	17.4000	17.8000	+30.212%	16	2,060	-55.056%
2026-07-02	15.4000	15.4000	13.4500	13.6700	-17.001%	100	1,989	-41.478%
2026-07-01	16.8800	16.8800	16.1500	16.4700	-10.973%	15	1,989	-51.427%
2026-06-30	18.0700	18.5000	17.5500	18.5000	+4.520%	6	1,993	-56.757%
2026-06-29	16.2000	17.7000	15.0000	17.7000	+7.273%	15	1,995	-54.802%
2026-06-26	17.4100	17.4100	16.4000	16.5000	-16.031%	9	1,994	-51.515%
2026-06-25	20.2000	20.7000	19.6500	19.6500	-1.750%	13	1,995	-59.288%
2026-06-24	21.6500	21.7500	20.0000	20.0000	-3.382%	13	1,993	-60.000%
2026-06-23	20.9500	21.1000	20.7000	20.7000	-16.024%	11	1,993	-61.353%
2026-06-22	31.5800	31.5800	24.6500	24.6500	-17.559%	16	1,994	-67.546%
2026-06-18	30.0000	30.2000	29.7000	29.9000	+22.041%	25	1,996	-73.244%
2026-06-17	23.8000	25.7900	23.8000	24.5000	+25.641%	19	1,996	-67.347%
2026-06-16	22.8000	22.8000	19.5000	19.5000	-16.595%	6	1,997	-58.974%
2026-06-15	23.4000	23.4000	23.3800	23.3800	+6.273%	11	1,998	-65.783%
2026-06-12	21.8100	22.0000	21.8100	22.0000	-3.212%	2	1,989	-63.636%
2026-06-11	20.8000	22.9500	20.0000	22.7300	+8.860%	15	1,988	-64.804%
2026-06-10	22.9700	22.9700	20.8800	20.8800	-14.039%	14	1,977	-61.686%
2026-06-09	30.3000	30.3000	21.4000	24.2900	-12.152%	24	1,971	-67.065%
2026-06-08	29.9000	29.9000	27.3800	27.6500	+2.407%	114	1,958	-71.067%
2026-06-05	31.9600	32.0000	26.9000	27.0000	-29.961%	69	1,907	-70.370%
2026-06-04	36.3000	41.3000	33.3500	38.5500	-44.252%	119	1,889	-79.248%
2026-06-03	74.2200	74.8000	67.8000	69.1500	-2.743%	64	1,891	-88.431%
2026-06-02	72.1300	73.6300	65.7500	71.1000	+16.557%	79	1,867	-88.748%
2026-06-01	50.2200	61.0000	50.2100	61.0000	+31.014%	66	1,852	-86.885%
2026-05-29	45.4000	47.4000	45.4000	46.5600	+16.517%	9	1,836	-82.818%
2026-05-28	37.0000	39.9600	36.6000	39.9600	+6.702%	26	1,831	-79.980%
2026-05-27	39.5000	39.5000	37.1000	37.4500	+1.491%	9	1,821	-78.638%
2026-05-26	41.7000	41.8800	36.9000	36.9000	+11.312%	7	1,821	-78.320%
2026-05-22	33.6200	33.6200	33.1500	33.1500	-2.068%	15	1,821	-75.867%
2026-05-21	33.6000	33.8500	33.6000	33.8500	-4.916%	3	1,821	-76.366%
2026-05-20	33.7000	35.9200	33.3000	35.6000	+5.325%	15	1,821	-77.528%
2026-05-19	34.4000	34.4000	31.9500	33.8000	-6.759%	21	1,800	-76.331%
2026-05-18	37.4000	37.4000	36.2500	36.2500	-11.908%	8	1,800	-77.931%
2026-05-15	40.6000	41.6500	39.3500	41.1500	-13.222%	30	1,800	-80.559%
2026-05-14	42.3000	47.4200	42.3000	47.4200	+32.089%	51	1,802	-83.129%
2026-05-13	33.3000	35.9000	33.3000	35.9000	-1.292%	11	1,837	-77.716%
2026-05-12	35.4000	36.3700	33.1000	36.3700	-11.184%	18	1,837	-78.004%
2026-05-11	42.0300	42.0300	39.5000	40.9500	+1.739%	18	1,837	-80.464%
2026-05-08	37.4500	40.8500	37.4500	40.2500	+11.496%	32	1,828	-80.124%
2026-05-06	40.5500	40.5500	35.5000	36.1000	-11.062%	24	1,807	-77.839%
2026-05-05	37.5500	40.9500	37.5300	40.5900	+23.000%	52	1,802	-80.291%
2026-05-04	32.5500	33.7000	32.5300	33.0000	-6.303%	14	1,842	-75.758%
2026-05-01	35.1700	35.2200	34.8000	35.2200	+1.792%	37	1,849	-77.286%
2026-04-30	33.7200	34.6000	33.0000	34.6000	+18.696%	31	1,849	-76.879%
2026-04-29	30.4600	30.4600	29.1500	29.1500	+1.391%	6	1,851	-72.556%
2026-04-28	30.0000	31.7600	28.7500	28.7500	-20.733%	11	1,846	-72.174%
2026-04-27	37.7000	37.7000	36.2700	36.2700	-8.755%	11	1,850	-77.943%
2026-04-24	36.2100	39.7500	36.2100	39.7500	+4.303%	5	1,850	-79.874%
2026-04-23	40.7000	41.2000	38.1100	38.1100	+0.422%	15	1,851	-79.008%
2026-04-22	33.8000	38.8400	33.7500	37.9500	+25.248%	93	1,854	-78.920%
2026-04-21	28.8000	30.6500	28.8000	30.3000	+6.690%	3	1,853	-73.597%
2026-04-20	29.4000	29.4500	28.4000	28.4000	-11.250%	237	1,853	-71.831%
2026-04-17	30.7500	32.0000	30.5000	32.0000	+9.364%	17	1,805	-75.000%
2026-04-16	28.0000	29.6300	28.0000	29.2600	+0.758%	16	1,819	-72.659%
2026-04-15	27.2000	29.2500	27.1500	29.0400	+22.274%	31	1,818	-72.452%
2026-04-14	22.9500	23.7500	22.9500	23.7500	-1.042%	3	1,818	-66.316%
2026-04-13	22.5000	24.0000	22.5000	24.0000	+4.803%	21	1,815	-66.667%
2026-04-10	21.3400	23.5000	20.4000	22.9000	+43.125%	153	1,814	-65.066%
2026-04-09	15.9000	16.0000	15.9000	16.0000	+12.281%	2	1,742	-50.000%
2026-04-08	13.7000	14.2500	13.5900	14.2500	+19.247%	5	1,741	-43.860%
2026-04-07	10.2000	11.9500	10.2000	11.9500	+42.262%	38	1,740	-33.054%
2026-04-01	8.1500	8.4000	8.1500	8.4000	+7.692%	2	1,709	-4.762%
2026-03-31	6.8000	7.8000	6.8000	7.8000	+17.293%	20	1,709	+2.564%
2026-03-30	6.9000	6.9700	6.6500	6.6500	-12.500%	14	1,699	+20.301%
2026-03-27	8.3000	8.3000	7.6000	7.6000	-15.367%	8	1,697	+5.263%
2026-03-26	9.4000	9.4000	8.9800	8.9800	-11.089%	8	1,696	-10.913%
2026-03-25	10.2000	10.2000	10.0500	10.1000	+0.298%	51	1,693	-20.792%
2026-03-20	10.0700	10.0700	10.0700	10.0700	-4.095%	1	1,659	-20.556%
2026-03-19	9.2200	10.5000	9.2200	10.5000	+4.895%	64	1,660	-23.810%
2026-03-18	11.0200	11.0200	10.0100	10.0100	-7.315%	4	1,656	-20.080%
2026-03-17	12.6500	12.6500	10.7000	10.8000	-16.602%	10	1,655	-25.926%
2026-03-16	12.5700	12.9500	12.3000	12.9500	-3.358%	73	1,654	-38.224%
2026-03-13	13.4000	13.4000	13.4000	13.4000	-16.873%	2	1,654	-40.299%
2026-03-12	15.2700	16.1200	15.1200	16.1200	-2.598%	11	1,656	-50.372%
2026-03-11	17.4000	17.4000	16.5500	16.5500	-8.412%	5	1,653	-51.662%
2026-03-10	20.2500	20.2500	18.0700	18.0700	+0.389%	12	1,655	-55.728%
2026-03-09	18.0000	18.0000	18.0000	18.0000	+25.786%	1	1,647	-55.556%
2026-03-05	14.4000	14.9500	14.3100	14.3100	+12.147%	6	1,646	-44.095%
2026-03-04	13.0700	13.3300	12.7600	12.7600	-9.504%	5	1,642	-37.304%
2026-03-02	13.5000	14.1000	13.5000	14.1000	-5.686%	2	1,642	-43.262%
2026-02-26	15.1500	15.1500	14.9500	14.9500	-21.316%	2	1,641	-46.488%
2026-02-25	19.0000	19.0000	19.0000	19.0000	+13.772%	35	1,642	-57.895%
2026-02-24	16.7000	16.7000	16.7000	16.7000	-8.743%	1	1,642	-52.096%
2026-02-13	19.1000	19.3000	18.3000	18.3000	-11.380%	15	1,645	-56.284%
2026-02-12	21.5500	21.5500	20.6500	20.6500	-8.222%	30	1,645	-61.259%
2026-02-11	22.5000	22.5000	22.5000	22.5000	+2.506%	14	1,673	-64.444%
2026-02-10	23.6500	23.6500	21.9500	21.9500	-6.794%	14	1,686	-63.554%
2026-02-09	21.3500	24.7000	21.3500	23.5500	+17.750%	20	1,696	-66.030%
2026-02-06	18.1000	20.0000	18.1000	20.0000	+14.943%	7	1,710	-60.000%
2026-02-05	15.9600	17.5200	15.9500	17.4000	+19.015%	12	1,712	-54.023%
2026-02-04	14.5500	14.6200	13.4500	14.6200	-10.031%	6	1,718	-45.280%
2026-02-03	20.1000	20.1000	15.0900	16.2500	-15.144%	16	1,716	-50.769%
2026-02-02	19.1500	19.1500	19.1500	19.1500	-2.296%	2	1,708	-58.225%
2026-01-30	19.6000	19.6000	19.6000	19.6000	+3.979%	11	1,706	-59.184%
2026-01-29	18.0000	18.8500	17.8700	18.8500	+1.344%	16	1,695	-57.560%
2026-01-28	18.7600	18.7700	18.2100	18.6000	+1.639%	8	1,692	-56.989%
2026-01-26	17.1500	18.5000	17.1500	18.3000	+9.646%	407	1,689	-56.284%
2026-01-23	16.1000	16.6900	15.9700	16.6900	-8.297%	6	1,293	-52.067%
2026-01-22	19.8000	19.8000	18.2000	18.2000	-2.151%	10	1,292	-56.044%
2026-01-21	18.8100	18.8100	18.3000	18.6000	-8.824%	20	1,287	-56.989%
2026-01-20	21.9700	21.9700	20.4000	20.4000	-11.343%	10	1,276	-60.784%
2026-01-15	23.6700	23.6700	23.0100	23.0100	+5.550%	3	1,269	-65.233%
2026-01-14	22.0500	22.0500	20.4500	21.8000	-14.004%	9	1,270	-63.303%
2026-01-13	25.0500	26.5300	25.0000	25.3500	+4.752%	79	1,269	-68.442%
2026-01-12	23.4500	24.2000	23.4500	24.2000	+9.255%	6	1,256	-66.942%
2026-01-09	19.7000	22.1500	19.7000	22.1500	+15.969%	18	1,260	-63.883%
2026-01-08	19.9000	19.9000	19.1000	19.1000	-16.993%	15	1,257	-58.115%
2026-01-07	22.6700	23.9100	22.6700	23.0100	+0.921%	48	1,253	-65.233%
2026-01-06	22.6000	24.2000	22.6000	22.8000	+0.441%	62	1,219	-64.912%
2026-01-05	22.0000	23.3000	22.0000	22.7000	-10.770%	36	1,148	-64.758%
2026-01-02	27.4800	27.8700	25.4400	25.4400	+6.533%	4	1,148	-68.553%
2025-12-31	23.9100	23.9300	23.8000	23.8800	-3.903%	24	1,127	-66.499%
2025-12-29	25.3000	25.3000	24.7600	24.8500	-1.662%	28	1,127	-67.807%
2025-12-26	24.7400	25.2700	24.7400	25.2700	+0.278%	4	1,127	-68.342%
2025-12-24	24.2000	25.2000	24.2000	25.2000	+2.439%	21	1,143	-68.254%
2025-12-23	22.9500	24.6000	22.9500	24.6000	+9.091%	45	1,143	-67.480%
2025-12-22	22.5500	22.5500	22.5500	22.5500	+7.381%	5	1,116	-64.523%
2025-12-19	21.8500	21.9700	21.0000	21.0000	+6.870%	15	1,116	-61.905%
2025-12-18	19.7500	19.7500	19.2500	19.6500	+4.466%	15	1,126	-59.288%
2025-12-17	22.7000	22.7000	18.7900	18.8100	-24.306%	16	1,128	-57.469%
2025-12-16	23.7000	24.8500	23.7000	24.8500	+2.053%	45	1,127	-67.807%
2025-12-15	27.3900	27.6000	24.3500	24.3500	-17.317%	59	1,115	-67.146%
2025-12-12	36.6000	36.6000	29.4500	29.4500	-39.590%	43	1,165	-72.835%
2025-12-11	46.0000	49.2500	46.0000	48.7500	-0.814%	18	1,171	-83.590%
2025-12-10	47.8500	49.3000	47.6900	49.1500	+2.717%	66	1,157	-83.723%
2025-12-09	47.8500	47.8500	47.8500	47.8500	+0.378%	1	1,150	-83.281%
2025-12-08	47.6700	47.6700	47.6700	47.6700	+13.934%	4	1,150	-83.218%
2025-12-05	42.7500	43.1500	40.9000	41.8400	+7.420%	6	1,146	-80.880%
2025-12-04	39.0500	39.2500	38.1000	38.9500	-0.128%	66	1,142	-79.461%
2025-12-03	39.0000	39.0000	38.9000	39.0000	-2.476%	17	1,118	-79.487%
2025-12-02	42.1500	42.1500	39.8000	39.9900	-3.336%	148	1,122	-79.995%
2025-12-01	43.9900	43.9900	41.3700	41.3700	-10.917%	19	1,083	-80.662%
2025-11-28	48.7000	48.7000	46.0200	46.4400	-0.621%	10	1,083	-82.773%
2025-11-26	42.9600	46.7300	42.9600	46.7300	+15.240%	25	1,092	-82.880%
2025-11-25	42.2400	42.3000	38.5000	40.5500	+3.181%	23	1,092	-80.271%
2025-11-24	32.3000	40.0000	32.3000	39.3000	+37.413%	229	1,086	-79.644%
2025-11-21	28.0200	28.6000	27.0700	28.6000	-6.688%	14	1,100	-72.028%
2025-11-20	37.7000	38.0000	30.6500	30.6500	-2.544%	58	1,100	-73.899%
2025-11-19	31.4500	31.4500	31.4500	31.4500	+17.790%	1	1,094	-74.563%
2025-11-18	27.3000	27.3000	26.7000	26.7000	-2.162%	3	1,094	-70.037%
2025-11-14	24.7500	27.8000	24.7500	27.2900	+3.567%	8	1,095	-70.685%
2025-11-13	25.6700	26.3800	25.2000	26.3500	-13.889%	6	1,096	-69.639%
2025-11-11	30.6000	30.6000	30.6000	30.6000	-2.857%	10	1,095	-73.856%
2025-11-10	31.5000	31.5000	31.1000	31.5000	+15.724%	4	1,095	-74.603%
2025-11-07	29.0300	29.0300	27.2200	27.2200	-15.988%	4	1,094	-70.610%
2025-11-06	32.0000	32.4000	32.0000	32.4000	-3.284%	3	1,096	-75.309%
2025-11-05	30.7500	33.5500	30.7500	33.5000	+1.515%	63	1,096	-76.119%
2025-11-04	33.0000	35.1000	32.9500	33.0000	-8.333%	41	1,146	-75.758%
2025-11-03	38.0500	38.0500	36.0000	36.0000	+2.857%	2	1,168	-77.778%
2025-10-31	38.4500	38.4500	35.0000	35.0000	-10.256%	12	1,168	-77.143%
2025-10-30	42.7500	42.7500	36.7000	39.0000	-7.143%	22	1,179	-79.487%
2025-10-29	36.3000	42.0000	36.3000	42.0000	+19.829%	30	1,189	-80.952%
2025-10-28	32.3000	35.7500	31.5000	35.0500	+16.445%	74	1,189	-77.175%
2025-10-27	28.4000	30.1200	28.4000	30.1000	+5.614%	206	1,004	-73.422%
2025-10-24	26.8000	28.5000	26.8000	28.5000	+12.648%	328	1,004	-71.930%
2025-10-23	25.5000	25.6300	25.0000	25.3000	+4.416%	201	1,164	-68.379%
2025-10-22	23.6000	24.2300	23.4500	24.2300	-1.263%	9	969	-66.983%
2025-10-21	26.3500	26.3500	24.4500	24.5400	-8.090%	9	967	-67.400%
2025-10-20	28.6700	28.7000	26.3000	26.7000	-6.578%	11	964	-70.037%
2025-10-17	27.7000	29.0500	26.8400	28.5800	-4.892%	41	959	-72.008%
2025-10-16	32.3800	32.4000	29.8000	30.0500	+3.265%	21	940	-73.378%
2025-10-15	29.8000	31.2500	29.1000	29.1000	+5.282%	15	933	-72.509%
2025-10-14	28.0000	28.1500	26.3000	27.6400	-9.377%	15	932	-71.056%
2025-10-13	27.0000	31.2700	27.0000	30.5000	+52.500%	46	923	-73.770%
2025-10-10	25.5900	28.8500	20.0000	20.0000	-16.143%	25	918	-60.000%
2025-10-09	25.0000	25.0000	23.8500	23.8500	-0.209%	2	913	-66.457%
2025-10-08	23.5000	24.0000	23.3500	23.9000	+17.734%	15	912	-66.527%
2025-10-07	21.6500	21.6500	20.0000	20.3000	-8.394%	10	911	-60.591%
2025-10-06	21.3000	23.2500	20.8000	22.1600	+2.308%	53	905	-63.899%
2025-10-03	22.9000	22.9000	21.6600	21.6600	-3.947%	10	866	-63.066%
2025-10-02	24.3000	24.3000	22.5500	22.5500	+10.811%	34	858	-64.523%
2025-10-01	20.4900	21.2000	20.3500	20.3500	+6.266%	66	846	-60.688%
2025-09-30	18.2500	19.2500	18.2500	19.1500	+0.789%	34	785	-58.225%
2025-09-29	20.1000	20.1000	19.0000	19.0000	-9.091%	41	765	-57.895%
2025-09-26	21.0000	21.0000	20.4000	20.9000	-1.415%	17	739	-61.722%
2025-09-25	21.6500	21.6500	20.0000	21.2000	-7.018%	124	728	-62.264%
2025-09-24	21.6500	23.0000	21.5800	22.8000	+0.885%	155	596	-64.912%
2025-09-23	24.0000	24.0000	22.5900	22.6000	-1.007%	5	454	-64.602%
2025-09-22	22.8500	24.0000	22.0000	22.8300	-3.263%	26	453	-64.958%
2025-09-19	22.3500	23.6500	22.2500	23.6000	-1.255%	52	453	-66.102%
2025-09-18	24.2300	24.2300	23.0000	23.9000	+1.702%	42	432	-66.527%
2025-09-17	25.5000	25.5000	23.5000	23.5000	-16.696%	66	449	-65.957%
2025-09-16	28.3500	28.3500	27.4000	28.2100	+0.750%	37	418	-71.641%
2025-09-15	28.0000	28.0000	28.0000	28.0000	0.000%	20	433	-71.429%
2025-09-12	27.7000	28.9000	27.4000	28.0000	-1.060%	92	433	-71.429%
2025-09-11	32.0000	32.0000	28.0000	28.3000	-9.585%	140	406	-71.731%
2025-09-10	26.2000	32.9500	26.2000	31.3000	+47.294%	578	380	-74.441%
2025-09-09	20.8000	21.2500	20.8000	21.2500	-2.746%	18	19	-62.353%
2025-09-08	21.9000	21.9000	21.8500	21.8500	0.000%	3	3	-63.387%