Dark

AVGO20270115C540
AVGO Jan 15 2027 540.00 Call (AVGO270115C00540000)
option OPRA

EOD

Aug 20, 2026

7.24+0.836%(+0.06)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.1500	7.2400	6.8500	7.2400	+0.836%	13	1,849	0.000%
2026-08-19	7.1000	7.4000	7.1000	7.1800	-25.673%	238	1,838	+0.836%
2026-08-18	9.7400	9.8000	9.4200	9.6600	-22.160%	14	1,730	-25.052%
2026-08-17	12.4000	12.4100	12.2400	12.4100	+0.486%	7	1,731	-41.660%
2026-08-14	15.1900	15.1900	12.0000	12.3500	-38.557%	28	1,731	-41.377%
2026-08-13	20.5000	20.8500	20.1000	20.1000	+9.836%	67	1,730	-63.980%
2026-08-12	20.0000	20.0000	18.3000	18.3000	-8.955%	8	1,730	-60.437%
2026-08-11	21.5000	21.5000	19.9500	20.1000	-10.188%	97	1,730	-63.980%
2026-08-10	23.2500	23.2500	22.1000	22.3800	-8.578%	28	1,717	-67.650%
2026-08-07	26.6800	27.1500	23.8000	24.4800	-1.884%	24	1,729	-70.425%
2026-08-06	24.5000	26.2000	23.2800	24.9500	-3.295%	10	1,722	-70.982%
2026-08-05	26.7000	26.7000	24.8000	25.8000	-2.087%	86	1,721	-71.938%
2026-08-04	18.5500	26.6500	18.5500	26.3500	+63.868%	427	1,702	-72.524%
2026-08-03	13.3000	16.0800	13.3000	16.0800	+2.095%	4	1,391	-54.975%
2026-07-31	17.2000	17.6700	15.7400	15.7500	-0.380%	8	1,391	-54.032%
2026-07-30	14.6500	16.0000	14.6500	15.8100	+14.982%	14	1,391	-54.206%
2026-07-29	14.6000	14.6000	13.7500	13.7500	-12.698%	4	1,389	-47.345%
2026-07-28	14.2500	15.7500	14.2500	15.7500	+3.482%	21	1,388	-54.032%
2026-07-27	17.0500	17.0500	15.1500	15.2200	-1.680%	22	1,393	-52.431%
2026-07-24	16.6000	16.6000	15.4800	15.4800	-15.870%	7	1,390	-53.230%
2026-07-23	19.5000	19.5000	18.4000	18.4000	-10.331%	2	1,390	-60.652%
2026-07-22	17.9200	20.5200	17.9200	20.5200	+17.257%	7	1,389	-64.717%
2026-07-21	18.2700	18.2700	16.5500	17.5000	+4.167%	17	1,387	-58.629%
2026-07-20	16.5500	16.9500	16.5500	16.8000	+9.589%	7	1,379	-56.905%
2026-07-17	15.5500	15.5500	15.3300	15.3300	-2.913%	2	1,380	-52.772%
2026-07-16	16.8500	17.1000	15.7900	15.7900	-23.163%	28	1,378	-54.148%
2026-07-15	20.6500	20.6500	18.9000	20.5500	+0.735%	143	1,382	-64.769%
2026-07-14	19.7000	20.4000	19.7000	20.4000	+8.626%	5	1,314	-64.510%
2026-07-13	20.5000	20.5000	18.7800	18.7800	-19.226%	4	1,314	-61.448%
2026-07-10	23.0500	23.3500	22.9500	23.2500	-7.921%	10	1,317	-68.860%
2026-07-09	23.9300	25.2500	21.3700	25.2500	+22.217%	8	1,323	-71.327%
2026-07-08	19.7000	20.9000	19.7000	20.6600	+41.507%	8	1,326	-64.956%
2026-07-07	14.3900	15.4000	13.5500	14.6000	-11.246%	14	1,324	-50.411%
2026-07-06	16.5000	17.5900	16.1000	16.4500	+30.867%	35	1,328	-55.988%
2026-07-02	13.6800	13.6800	12.5700	12.5700	-15.920%	13	1,330	-42.403%
2026-07-01	14.8900	15.2000	14.8900	14.9500	-9.119%	15	1,330	-51.572%
2026-06-30	16.2200	16.4500	16.2200	16.4500	+0.982%	4	1,340	-55.988%
2026-06-29	15.3500	16.2900	15.3500	16.2900	+1.812%	3	1,340	-55.556%
2026-06-26	15.2200	16.0500	15.2000	16.0000	-11.357%	11	1,337	-54.750%
2026-06-25	18.2500	18.5500	18.0500	18.0500	-5.497%	17	1,336	-59.889%
2026-06-24	20.0200	20.0200	19.1000	19.1000	-3.291%	6	1,341	-62.094%
2026-06-23	21.4100	21.4100	18.9900	19.7500	-14.130%	8	1,347	-63.342%
2026-06-22	23.8400	24.4000	23.0000	23.0000	-21.098%	33	1,346	-68.522%
2026-06-18	28.4500	29.3000	28.0500	29.1500	+29.556%	16	1,352	-75.163%
2026-06-17	24.0500	24.0500	22.5000	22.5000	+21.294%	7	1,352	-67.822%
2026-06-16	18.8700	18.8700	18.5500	18.5500	-18.462%	2	1,358	-60.970%
2026-06-15	23.0000	24.3000	21.9500	22.7500	+11.520%	19	1,359	-68.176%
2026-06-12	20.4000	20.4000	20.4000	20.4000	-3.774%	1	1,356	-64.510%
2026-06-11	19.8400	21.2000	18.6500	21.2000	+2.415%	65	1,357	-65.849%
2026-06-10	21.7000	21.8200	20.7000	20.7000	-3.676%	4	1,330	-65.024%
2026-06-09	28.5500	28.5500	19.9600	21.4900	-17.187%	23	1,332	-66.310%
2026-06-08	26.9700	27.5800	25.6500	25.9500	-0.192%	138	1,330	-72.100%
2026-06-05	31.1700	31.1700	24.7000	26.0000	-31.217%	90	1,270	-72.154%
2026-06-04	35.1500	37.8000	31.4700	37.8000	-44.599%	47	1,249	-80.847%
2026-06-03	68.5000	71.1300	65.5200	68.2300	+2.787%	16	1,259	-89.389%
2026-06-02	71.0000	71.0000	62.8700	66.3800	+17.072%	87	1,257	-89.093%
2026-06-01	46.9400	58.8500	46.9400	56.7000	+18.125%	19	1,189	-87.231%
2026-05-29	45.7000	48.0000	42.8200	48.0000	+26.316%	38	1,182	-84.917%
2026-05-28	34.4500	38.0000	34.4500	38.0000	+7.893%	3	1,176	-80.947%
2026-05-27	34.1500	35.9000	34.1300	35.2200	0.000%	137	1,175	-79.443%
2026-05-26	36.2500	39.7000	35.2200	35.2200	+13.430%	10	1,091	-79.443%
2026-05-22	33.0000	33.0000	31.0500	31.0500	-2.634%	69	1,096	-76.683%
2026-05-21	31.8200	31.8900	31.7500	31.8900	-4.948%	5	1,094	-77.297%
2026-05-20	33.5500	34.5500	33.2000	33.5500	+7.601%	474	1,094	-78.420%
2026-05-19	30.8500	31.1800	30.8500	31.1800	-8.024%	4	1,174	-76.780%
2026-05-18	35.6500	35.6500	33.9000	33.9000	-12.629%	13	1,174	-78.643%
2026-05-15	39.8500	39.8500	37.1500	38.8000	-6.348%	14	1,174	-81.340%
2026-05-14	40.6500	41.6500	38.8900	41.4300	+21.853%	120	1,165	-82.525%
2026-05-13	32.1000	34.0000	32.1000	34.0000	+6.616%	109	1,189	-78.706%
2026-05-12	37.0000	37.0000	31.4600	31.8900	-17.894%	16	1,189	-77.297%
2026-05-11	38.0500	39.7600	38.0500	38.8400	+10.971%	39	1,189	-81.359%
2026-05-08	35.0000	35.0500	34.1800	35.0000	+13.305%	5	1,197	-79.314%
2026-05-07	32.4000	33.6500	30.7800	30.8900	-7.653%	422	1,198	-76.562%
2026-05-06	40.0000	40.0000	33.4500	33.4500	-8.054%	13	942	-78.356%
2026-05-05	35.0000	36.3800	34.8000	36.3800	+20.464%	6	930	-80.099%
2026-05-04	30.3000	30.3000	30.2000	30.2000	-10.651%	10	929	-76.026%
2026-05-01	32.9300	34.0500	32.9000	33.8000	+7.987%	102	840	-78.580%
2026-04-30	31.2500	31.3000	31.2500	31.3000	+10.875%	2	840	-76.869%
2026-04-28	30.0100	30.0100	26.9500	28.2300	-16.775%	22	840	-74.354%
2026-04-27	34.9500	34.9500	33.9200	33.9200	-8.694%	35	851	-78.656%
2026-04-24	37.6000	37.6000	34.0500	37.1500	+2.738%	74	817	-80.511%
2026-04-23	37.3500	38.0000	36.1600	36.1600	-1.686%	30	844	-79.978%
2026-04-22	31.3600	36.7800	31.3600	36.7800	+32.302%	28	816	-80.315%
2026-04-21	27.0900	28.5600	26.9500	27.8000	+3.154%	83	794	-73.957%
2026-04-20	27.5200	27.5200	26.8000	26.9500	-6.098%	169	794	-73.135%
2026-04-17	28.9500	28.9500	28.6500	28.7000	+2.867%	11	881	-74.774%
2026-04-16	27.7000	27.9500	27.7000	27.9000	+7.266%	62	877	-74.050%
2026-04-15	24.4500	27.2300	24.4500	26.0100	+18.767%	8	846	-72.165%
2026-04-14	22.3000	22.3000	21.6800	21.9000	-0.995%	21	846	-66.941%
2026-04-13	20.6900	22.2500	20.5000	22.1200	+1.468%	28	852	-67.269%
2026-04-10	20.7000	21.8000	20.6000	21.8000	+42.484%	54	833	-66.789%
2026-04-09	14.3100	15.5500	14.3100	15.3000	+22.400%	713	822	-52.680%
2026-04-08	12.5000	12.5000	12.5000	12.5000	+17.925%	1	451	-42.080%
2026-04-07	9.4500	10.8700	9.2400	10.6000	+49.296%	29	450	-31.698%
2026-04-06	7.5000	7.5000	7.1000	7.1000	-4.698%	13	450	+1.972%
2026-04-02	7.5300	7.5300	7.4500	7.4500	-1.585%	15	432	-2.819%
2026-04-01	7.5700	7.5700	7.5700	7.5700	+26.167%	1	432	-4.359%
2026-03-30	6.8900	7.0500	6.0000	6.0000	-17.808%	35	431	+20.667%
2026-03-27	7.5000	7.5700	7.2000	7.3000	-13.609%	51	431	-0.822%
2026-03-26	8.6100	9.0000	8.4500	8.4500	-7.143%	8	441	-14.320%
2026-03-25	9.3200	9.3500	9.1000	9.1000	-4.712%	28	436	-20.440%
2026-03-24	9.1000	9.5500	9.1000	9.5500	-2.051%	3	438	-24.188%
2026-03-23	9.9000	10.2000	9.7500	9.7500	+8.939%	20	439	-25.744%
2026-03-20	9.2000	9.2000	8.9500	8.9500	-3.763%	7	422	-19.106%
2026-03-18	9.8200	9.8200	9.3000	9.3000	-5.870%	9	417	-22.151%
2026-03-17	10.8500	10.8500	9.8800	9.8800	-17.322%	17	420	-26.721%
2026-03-13	11.9500	11.9500	11.9500	11.9500	-30.117%	1	413	-39.414%
2026-03-10	18.1500	18.1500	17.1000	17.1000	+17.123%	12	414	-57.661%
2026-03-06	16.1000	16.1000	14.3200	14.6000	+16.800%	100	414	-50.411%
2026-03-04	12.2000	12.5000	12.2000	12.5000	+2.627%	16	387	-42.080%
2026-03-03	12.1300	12.8300	12.1300	12.1800	-8.764%	6	386	-40.558%
2026-03-02	13.3500	13.3500	13.3500	13.3500	+0.376%	1	386	-45.768%
2026-02-26	14.4700	14.4700	13.3000	13.3000	-25.070%	2	385	-45.564%
2026-02-25	17.9800	18.1500	17.7500	17.7500	+17.084%	6	387	-59.211%
2026-02-24	15.1600	15.1600	15.1600	15.1600	-2.821%	1	387	-52.243%
2026-02-23	15.6000	15.6000	15.6000	15.6000	-11.111%	3	387	-53.590%
2026-02-20	17.5500	17.5500	17.5500	17.5500	-2.500%	10	384	-58.746%
2026-02-19	18.0000	18.0000	18.0000	18.0000	+5.882%	6	387	-59.778%
2026-02-18	17.0000	17.0000	17.0000	17.0000	-4.602%	2	381	-57.412%
2026-02-17	17.8200	17.8200	17.5700	17.8200	-1.274%	23	383	-59.371%
2026-02-13	18.9500	18.9500	18.0500	18.0500	-8.422%	9	393	-59.889%
2026-02-12	20.2700	20.2700	19.7100	19.7100	-8.538%	25	393	-63.267%
2026-02-10	21.5500	21.5500	21.5500	21.5500	-2.045%	15	388	-66.404%
2026-02-09	21.3000	22.8600	20.9500	22.0000	+16.402%	38	388	-67.091%
2026-02-06	17.3000	18.9000	17.1400	18.9000	+29.986%	35	387	-61.693%
2026-02-05	17.5500	17.5500	14.5400	14.5400	+7.148%	3	386	-50.206%
2026-02-04	14.5000	14.5000	12.8700	13.5700	-11.307%	5	386	-46.647%
2026-02-03	15.2300	15.3000	14.2000	15.3000	-15.934%	90	384	-52.680%
2026-02-02	18.2000	18.2000	18.2000	18.2000	-0.546%	1	386	-60.220%
2026-01-30	18.2000	18.3000	18.2000	18.3000	+10.909%	11	387	-60.437%
2026-01-29	16.7100	16.7100	16.5000	16.5000	-12.234%	81	386	-56.121%
2026-01-27	17.5000	18.8000	17.5000	18.8000	+12.913%	16	307	-61.489%
2026-01-26	16.3500	16.8500	16.2000	16.6500	+5.047%	4	304	-56.517%
2026-01-23	15.7500	15.8500	15.7500	15.8500	-11.502%	6	304	-54.322%
2026-01-22	17.7000	17.9100	17.3900	17.9100	-2.238%	52	298	-59.576%
2026-01-21	18.5500	18.5500	17.2300	18.3200	-4.831%	62	338	-60.480%
2026-01-20	21.1000	21.6500	19.2500	19.2500	-18.085%	49	287	-62.390%
2026-01-16	21.7000	23.5000	21.7000	23.5000	+18.328%	2	317	-69.191%
2026-01-14	20.1000	20.1000	19.6800	19.8600	-19.660%	9	317	-63.545%
2026-01-13	24.5300	25.0100	24.4900	24.7200	+7.478%	100	318	-70.712%
2026-01-12	22.4500	23.4000	22.4500	23.0000	+12.967%	24	278	-68.522%
2026-01-09	19.4100	20.3600	19.1300	20.3600	+10.652%	7	254	-64.440%
2026-01-08	19.0000	19.0000	18.0000	18.4000	-16.364%	16	259	-60.652%
2026-01-07	22.0000	22.0000	22.0000	22.0000	-3.297%	5	261	-67.091%
2026-01-06	22.7500	22.7500	22.7500	22.7500	+3.503%	1	261	-68.176%
2026-01-05	21.9800	21.9800	21.9800	21.9800	-16.900%	1	260	-67.061%
2026-01-02	26.4000	26.4500	26.4000	26.4500	+17.035%	15	260	-72.628%
2025-12-31	22.3800	22.6000	22.3800	22.6000	-3.212%	11	265	-67.965%
2025-12-30	23.4500	23.4500	23.3500	23.3500	-0.426%	50	265	-68.994%
2025-12-29	23.4500	23.4500	23.4500	23.4500	-2.576%	25	215	-69.126%
2025-12-26	24.0700	24.0700	24.0700	24.0700	+1.050%	1	190	-69.921%
2025-12-24	23.8000	23.8200	23.5000	23.8200	+1.578%	3	189	-69.605%
2025-12-23	23.4500	23.4500	23.4500	23.4500	+10.094%	1	189	-69.126%
2025-12-22	21.3000	21.3000	21.3000	21.3000	+5.446%	4	189	-66.009%
2025-12-19	20.2000	20.2000	20.2000	20.2000	+8.895%	1	189	-64.158%
2025-12-18	18.5500	18.5500	18.5500	18.5500	-1.852%	4	189	-60.970%
2025-12-17	18.7000	18.9000	18.3500	18.9000	-16.483%	6	193	-61.693%
2025-12-16	22.2800	22.6300	22.2500	22.6300	-0.440%	14	192	-68.007%
2025-12-15	24.2500	24.2500	22.7300	22.7300	-18.384%	7	204	-68.148%
2025-12-12	33.7700	34.2500	27.5500	27.8500	-40.082%	38	207	-74.004%
2025-12-11	44.1000	46.7800	44.1000	46.4800	-5.777%	18	195	-84.423%
2025-12-10	46.0600	49.3300	46.0600	49.3300	+8.896%	15	177	-85.323%
2025-12-09	45.3000	45.3000	45.3000	45.3000	+2.142%	2	167	-84.018%
2025-12-08	44.4600	45.7000	44.3500	44.3500	+11.153%	11	167	-83.675%
2025-12-05	39.7500	40.0000	39.6500	39.9000	+7.838%	4	170	-81.855%
2025-12-04	37.2000	37.3400	36.5500	37.0000	-0.135%	48	168	-80.432%
2025-12-03	35.4000	37.1000	35.3500	37.0500	-3.390%	23	147	-80.459%
2025-12-02	40.8000	40.8000	38.2000	38.3500	-6.005%	117	134	-81.121%
2025-12-01	40.6600	40.9500	39.7500	40.8000	-9.635%	9	130	-82.255%
2025-11-28	45.1500	45.1500	45.1500	45.1500	+2.358%	2	123	-83.965%
2025-11-26	40.1700	45.4000	40.1700	44.1100	+13.074%	41	114	-83.586%
2025-11-25	36.9300	39.6000	35.8100	39.0100	+8.512%	32	114	-81.441%
2025-11-24	35.8000	35.9500	35.6500	35.9500	+11.300%	3	87	-79.861%
2025-11-20	34.0000	34.3500	32.3000	32.3000	+11.188%	8	87	-77.585%
2025-11-19	30.0000	30.0000	27.9000	29.0500	+10.878%	34	81	-75.077%
2025-11-18	24.9400	26.2000	24.9400	26.2000	+2.144%	6	60	-72.366%
2025-11-14	23.3900	25.6500	23.3900	25.6500	+5.730%	6	60	-71.774%
2025-11-13	24.2600	24.2600	24.2600	24.2600	-16.632%	1	58	-70.157%
2025-11-12	29.1000	29.1000	29.1000	29.1000	-2.349%	2	57	-75.120%
2025-11-10	29.8000	29.8000	29.8000	29.8000	+10.411%	1	55	-75.705%
2025-11-07	26.9900	26.9900	26.9900	26.9900	-8.508%	2	56	-73.175%
2025-11-06	30.3500	30.3500	29.5000	29.5000	-7.378%	16	56	-75.458%
2025-11-05	31.5500	32.5500	31.5500	31.8500	+13.345%	22	41	-77.268%
2025-11-04	31.0000	32.7000	28.1000	28.1000	-31.879%	4	27	-74.235%
2025-10-29	35.4000	41.2500	35.2700	41.2500	0.000%	29	25	-82.448%