Dark

AVGO20270115C560
AVGO Jan 15 2027 560.00 Call (AVGO270115C00560000)
option OPRA

EOD

Aug 20, 2026

5.88+4.071%(+0.23)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.7500	5.8800	5.6000	5.8800	+4.071%	17	2,249	0.000%
2026-08-19	6.7800	6.7800	5.5000	5.6500	-30.247%	18	2,240	+4.071%
2026-08-18	8.1500	8.1500	7.8600	8.1000	-20.976%	23	2,237	-27.407%
2026-08-17	10.8500	10.8500	10.2000	10.2500	+4.061%	14	2,235	-42.634%
2026-08-14	13.7000	13.7000	9.8500	9.8500	-40.483%	18	2,232	-40.305%
2026-08-13	17.5000	17.5000	16.5500	16.5500	+5.751%	11	2,232	-64.471%
2026-08-12	16.5000	17.3000	15.6500	15.6500	+2.623%	19	2,230	-62.428%
2026-08-11	17.9000	17.9000	15.2100	15.2500	-19.948%	17	2,224	-61.443%
2026-08-10	21.6500	21.7500	18.4500	19.0500	-7.073%	49	2,213	-69.134%
2026-08-07	21.1000	21.4000	20.2500	20.5000	-4.429%	18	2,213	-71.317%
2026-08-06	22.4000	22.4000	21.4500	21.4500	-0.233%	21	2,214	-72.587%
2026-08-05	22.9500	22.9500	21.2500	21.5000	-6.318%	68	2,212	-72.651%
2026-08-04	18.0500	22.9500	18.0500	22.9500	+108.636%	23	2,210	-74.379%
2026-08-03	11.0000	11.0000	11.0000	11.0000	-16.350%	1	2,190	-46.545%
2026-07-31	15.0000	15.0000	13.1500	13.1500	-1.276%	5	2,189	-55.285%
2026-07-30	13.2000	13.4500	12.6500	13.3200	+12.881%	15	2,188	-55.856%
2026-07-29	11.8000	11.8000	11.8000	11.8000	-13.869%	1	2,185	-50.169%
2026-07-28	12.1600	13.7000	12.1600	13.7000	+5.061%	5	2,186	-57.080%
2026-07-27	13.0000	13.0400	13.0000	13.0400	-0.458%	3	2,187	-54.908%
2026-07-24	13.5500	13.5500	13.0000	13.1000	-17.350%	5	2,188	-55.115%
2026-07-23	16.8500	16.8500	15.6000	15.8500	-11.944%	7	2,184	-62.902%
2026-07-22	18.0000	18.0000	18.0000	18.0000	+20.000%	2	2,179	-67.333%
2026-07-21	15.0000	15.0000	14.0000	15.0000	+6.007%	81	2,177	-60.800%
2026-07-20	14.1500	14.1500	14.1500	14.1500	+5.834%	1	2,142	-58.445%
2026-07-17	11.0000	13.3700	11.0000	13.3700	+2.846%	7	2,142	-56.021%
2026-07-16	14.5000	14.5500	13.0000	13.0000	-24.419%	6	2,144	-54.769%
2026-07-15	18.3000	18.3500	16.7000	17.2000	-1.714%	21	2,145	-65.814%
2026-07-14	17.5500	17.5500	17.5000	17.5000	+4.790%	10	2,150	-66.400%
2026-07-13	18.3000	18.3000	16.7000	16.7000	-16.500%	3	2,151	-64.790%
2026-07-10	20.5000	20.5000	20.0000	20.0000	-8.925%	9	2,150	-70.600%
2026-07-09	20.1000	21.9600	19.3900	21.9600	+22.682%	29	2,153	-73.224%
2026-07-08	15.6500	18.6200	15.6500	17.9000	+37.586%	14	2,154	-67.151%
2026-07-07	12.2500	13.0100	12.2500	13.0100	-5.725%	38	2,149	-54.804%
2026-07-06	14.0500	14.4500	13.5500	13.8000	+31.429%	20	2,125	-57.391%
2026-07-02	11.6400	11.6400	10.5000	10.5000	-18.097%	6	2,124	-44.000%
2026-07-01	12.8500	12.8500	12.8000	12.8200	-8.754%	11	2,124	-54.134%
2026-06-30	13.9000	14.0500	13.7500	14.0500	+5.243%	8	2,130	-58.149%
2026-06-29	12.9000	13.3500	12.2100	13.3500	+4.706%	31	2,133	-55.955%
2026-06-26	14.2900	14.2900	12.7500	12.7500	-18.790%	9	2,130	-53.882%
2026-06-25	17.7000	17.7000	15.7000	15.7000	-4.268%	46	2,133	-62.548%
2026-06-24	17.6600	17.6600	16.4000	16.4000	-3.812%	5	2,137	-64.146%
2026-06-23	18.0000	18.0900	16.7000	17.0500	-14.750%	5	2,140	-65.513%
2026-06-22	22.8500	22.8500	20.0000	20.0000	-21.875%	54	2,143	-70.600%
2026-06-18	24.8500	25.6000	24.4200	25.6000	+28.643%	9	2,119	-77.031%
2026-06-17	18.6000	21.5400	18.6000	19.9000	+23.602%	22	2,119	-70.452%
2026-06-16	17.1500	17.1500	16.1000	16.1000	-17.436%	7	2,120	-63.478%
2026-06-15	19.2200	19.6500	19.2200	19.5000	+9.859%	7	2,124	-69.846%
2026-06-12	18.0000	18.1000	17.7500	17.7500	-4.570%	5	2,124	-66.873%
2026-06-11	17.3500	18.6000	16.3000	18.6000	+9.412%	46	2,123	-68.387%
2026-06-10	19.2500	19.2500	17.0000	17.0000	-17.275%	12	2,112	-65.412%
2026-06-09	23.5800	23.5800	17.3500	20.5500	-10.223%	59	2,117	-71.387%
2026-06-08	26.4000	26.4000	22.8000	22.8900	+0.615%	49	2,140	-74.312%
2026-06-05	27.5000	27.5000	21.9000	22.7500	-35.825%	77	2,165	-74.154%
2026-06-04	31.5000	35.4500	27.6500	35.4500	-41.308%	43	2,201	-83.413%
2026-06-03	60.0600	64.8500	58.3500	60.4000	-2.265%	53	2,186	-90.265%
2026-06-02	65.4900	65.4900	57.1500	61.8000	+19.536%	110	2,180	-90.485%
2026-06-01	45.4900	54.0000	44.1500	51.7000	+27.907%	189	2,183	-88.627%
2026-05-29	40.6500	40.6500	38.6500	40.4200	+22.300%	101	2,126	-85.453%
2026-05-28	29.9000	33.0500	29.1500	33.0500	+6.270%	114	2,126	-82.209%
2026-05-27	34.6000	34.6000	30.3400	31.1000	-1.301%	63	2,106	-81.093%
2026-05-26	31.0800	35.3000	31.0800	31.5100	+14.084%	20	2,094	-81.339%
2026-05-22	27.8500	27.8500	27.6200	27.6200	-1.039%	4	2,090	-78.711%
2026-05-21	30.2000	30.2000	27.4000	27.9100	-5.709%	7	2,090	-78.932%
2026-05-20	29.8000	29.8000	29.3800	29.6000	+5.714%	65	2,090	-80.135%
2026-05-19	27.7500	28.0000	27.7500	28.0000	-6.667%	2	2,051	-79.000%
2026-05-18	30.1500	31.6500	30.0000	30.0000	-13.420%	40	2,051	-80.400%
2026-05-15	34.8300	34.8300	33.0000	34.6500	-11.472%	32	2,051	-83.030%
2026-05-14	35.6900	39.4400	34.5300	39.1400	+32.678%	62	2,048	-84.977%
2026-05-13	28.0000	30.1000	26.9200	29.5000	-2.156%	36	2,101	-80.068%
2026-05-12	33.5500	33.5500	27.2500	30.1500	-13.462%	28	2,101	-80.498%
2026-05-11	32.8500	34.8400	32.8500	34.8400	+1.723%	7	2,101	-83.123%
2026-05-08	30.6500	35.5000	30.6000	34.2500	+21.756%	25	2,096	-82.832%
2026-05-07	30.9000	30.9000	26.0000	28.1300	-6.607%	32	2,092	-79.097%
2026-05-06	32.1400	32.1400	29.5700	30.1200	-7.323%	15	2,116	-80.478%
2026-05-05	29.5300	34.1500	29.5300	32.5000	+16.571%	39	2,124	-81.908%
2026-05-04	29.5000	29.5000	26.4000	27.8800	-6.974%	43	2,117	-78.910%
2026-05-01	26.4500	29.9700	26.4500	29.9700	+5.158%	285	1,848	-80.380%
2026-04-30	28.7500	28.7500	27.8500	28.5000	+13.050%	27	1,848	-79.368%
2026-04-29	25.2100	25.2100	25.2100	25.2100	+3.959%	1	1,836	-76.676%
2026-04-28	26.0800	26.0800	23.4000	24.2500	-20.752%	31	1,835	-75.753%
2026-04-27	31.0500	31.0500	30.6000	30.6000	-6.336%	5	1,860	-80.784%
2026-04-24	30.5400	32.7300	30.5000	32.6700	+2.414%	16	1,859	-82.002%
2026-04-23	33.8500	34.8000	31.9000	31.9000	-1.846%	13	1,853	-81.567%
2026-04-22	25.8900	32.5000	25.8900	32.5000	+30.837%	180	1,843	-81.908%
2026-04-21	23.7200	25.0100	23.7200	24.8400	+4.589%	4	1,750	-76.329%
2026-04-20	26.0000	26.0000	23.2700	23.7500	-5.941%	25	1,750	-75.242%
2026-04-17	25.0000	25.7500	25.0000	25.2500	+2.434%	60	1,754	-76.713%
2026-04-16	24.4000	24.6500	24.4000	24.6500	+4.894%	6	1,708	-76.146%
2026-04-15	22.7000	24.0000	22.7000	23.5000	+24.011%	10	1,712	-74.979%
2026-04-14	18.7500	19.1000	18.7500	18.9500	+0.959%	33	1,706	-68.971%
2026-04-13	17.8300	18.8100	17.8300	18.7700	-0.319%	87	1,675	-68.673%
2026-04-10	15.3100	18.8300	15.3100	18.8300	+50.040%	119	1,630	-68.773%
2026-04-09	12.5400	12.5500	12.5400	12.5500	+1.619%	14	1,614	-53.147%
2026-04-08	11.1800	12.3500	10.3600	12.3500	+51.534%	28	1,602	-52.389%
2026-04-07	7.9000	8.1500	7.9000	8.1500	+36.975%	3	1,590	-27.853%
2026-04-06	5.9500	5.9500	5.9500	5.9500	+1.190%	2	1,587	-1.176%
2026-03-31	5.5000	5.8800	5.4500	5.8800	+16.899%	20	1,587	0.000%
2026-03-30	5.7400	5.7400	5.0300	5.0300	-19.391%	28	1,604	+16.899%
2026-03-27	6.3200	6.3500	6.0000	6.2400	-15.102%	37	1,600	-5.769%
2026-03-26	7.3500	7.3500	7.3500	7.3500	-8.125%	2	1,608	-20.000%
2026-03-25	7.9500	8.0000	7.9000	8.0000	-2.439%	5	1,606	-26.500%
2026-03-24	7.9500	8.2000	7.9500	8.2000	-7.345%	2	1,605	-28.293%
2026-03-23	8.4000	8.8500	8.3500	8.8500	+14.194%	24	1,605	-33.559%
2026-03-20	7.9000	7.9000	7.7500	7.7500	+2.649%	31	1,599	-24.129%
2026-03-19	7.5500	7.5500	7.5500	7.5500	-6.675%	1	1,630	-22.119%
2026-03-18	8.3900	8.3900	8.0900	8.0900	-8.484%	6	1,630	-27.318%
2026-03-17	9.8000	9.8000	8.5000	8.8400	-9.888%	7	1,624	-33.484%
2026-03-16	10.1000	10.5500	9.8100	9.8100	-9.585%	3	1,625	-40.061%
2026-03-13	12.3500	12.7000	10.5000	10.8500	-17.678%	21	1,626	-45.806%
2026-03-12	12.4300	13.1800	12.3000	13.1800	-12.133%	5	1,613	-55.387%
2026-03-10	15.7500	15.7500	15.0000	15.0000	+2.389%	8	1,610	-60.800%
2026-03-09	13.5000	14.6500	13.5000	14.6500	+6.934%	2	1,611	-59.863%
2026-03-06	13.1500	14.2000	12.9500	13.7000	+18.512%	15	1,626	-57.080%
2026-03-05	11.2000	12.8000	11.0000	11.5600	+11.154%	613	1,623	-49.135%
2026-03-04	10.7800	10.7800	10.4000	10.4000	-3.256%	5	1,022	-43.462%
2026-03-03	11.1200	11.1200	10.7500	10.7500	-8.120%	66	1,020	-45.302%
2026-03-02	11.7000	11.7000	11.7000	11.7000	-5.263%	1	1,060	-49.744%
2026-02-27	12.5000	12.5000	12.2000	12.3500	-3.137%	18	1,061	-52.389%
2026-02-26	12.5800	12.7500	12.0500	12.7500	-14.830%	28	1,047	-53.882%
2026-02-20	15.5000	15.5000	14.9700	14.9700	-5.253%	2	1,020	-60.721%
2026-02-19	15.8000	15.8000	15.8000	15.8000	+3.336%	1	1,020	-62.785%
2026-02-18	15.4700	15.4700	15.2900	15.2900	-3.655%	41	1,020	-61.543%
2026-02-17	15.8700	15.8700	15.8700	15.8700	-12.078%	5	1,020	-62.949%
2026-02-12	18.0500	18.0500	18.0500	18.0500	-6.136%	9	1,020	-67.424%
2026-02-10	19.5000	19.5000	19.2300	19.2300	-1.888%	2	1,029	-69.423%
2026-02-09	18.8000	20.4000	18.8000	19.6000	+14.286%	36	1,030	-70.000%
2026-02-06	16.0500	17.3000	16.0500	17.1500	+36.762%	19	1,024	-65.714%
2026-02-05	14.5800	14.8300	12.5400	12.5400	+13.484%	527	1,017	-53.110%
2026-02-04	12.2000	12.2000	11.0500	11.0500	-18.330%	7	671	-46.787%
2026-02-03	13.5300	13.5300	13.5300	13.5300	-15.172%	50	677	-56.541%
2026-02-02	15.8000	16.2300	15.8000	15.9500	-5.900%	66	676	-63.135%
2026-01-30	16.9500	16.9500	16.9500	16.9500	+9.144%	4	639	-65.310%
2026-01-29	14.8500	15.5300	14.8500	15.5300	-4.431%	61	635	-62.138%
2026-01-28	16.7000	16.7000	15.5000	16.2500	-0.915%	3	696	-63.815%
2026-01-27	16.1500	16.5900	16.1500	16.4000	+5.806%	71	696	-64.146%
2026-01-26	14.9000	15.5000	14.8000	15.5000	+10.952%	29	641	-62.065%
2026-01-23	13.8000	14.0000	13.6500	13.9700	-11.019%	29	638	-57.910%
2026-01-22	15.7000	15.7000	15.5000	15.7000	+0.965%	3	663	-62.548%
2026-01-21	16.2500	16.5000	15.3100	15.5500	-9.488%	82	664	-62.186%
2026-01-20	18.8000	18.8000	17.0500	17.1800	-13.451%	17	693	-65.774%
2026-01-16	19.9600	19.9600	19.8500	19.8500	+3.655%	5	698	-70.378%
2026-01-15	20.0000	20.0000	19.1500	19.1500	+4.076%	4	698	-69.295%
2026-01-14	17.7600	18.4000	17.5300	18.4000	-15.982%	16	696	-68.043%
2026-01-13	20.5500	22.0700	20.5500	21.9000	+7.248%	23	707	-73.151%
2026-01-12	19.8900	20.4200	19.8900	20.4200	+8.675%	16	704	-71.205%
2026-01-09	17.2200	18.9100	17.2200	18.7900	+10.529%	142	694	-68.707%
2026-01-08	17.0000	17.0000	17.0000	17.0000	-14.358%	1	554	-65.412%
2026-01-07	19.6600	19.8500	19.6600	19.8500	-2.169%	4	554	-70.378%
2026-01-06	19.5000	20.2900	19.5000	20.2900	+9.380%	6	553	-71.020%
2026-01-05	19.6100	19.6100	18.5500	18.5500	-11.244%	4	545	-68.302%
2026-01-02	21.5000	21.5000	20.7500	20.9000	-1.554%	7	545	-71.866%
2025-12-30	21.2300	21.2300	21.2300	21.2300	-0.748%	2	542	-72.303%
2025-12-29	21.3900	21.3900	21.3900	21.3900	-2.949%	1	540	-72.511%
2025-12-26	22.0400	22.0400	22.0400	22.0400	+4.011%	1	540	-73.321%
2025-12-24	21.0700	21.1900	21.0700	21.1900	+3.114%	15	545	-72.251%
2025-12-23	18.8800	20.9000	18.8800	20.5500	+8.158%	8	545	-71.387%
2025-12-22	18.2500	19.0000	18.2500	19.0000	+5.556%	25	542	-69.053%
2025-12-19	17.7500	18.0000	17.7500	18.0000	+6.509%	17	541	-67.333%
2025-12-18	16.7000	16.9000	16.3000	16.9000	+1.562%	46	540	-65.207%
2025-12-17	18.6000	18.6000	15.8500	16.6400	-18.231%	224	542	-64.663%
2025-12-16	21.0000	21.0000	20.0000	20.3500	+0.892%	162	579	-71.106%
2025-12-15	26.1000	26.1000	20.1700	20.1700	-20.182%	20	604	-70.848%
2025-12-12	30.0500	30.0500	25.2700	25.2700	-39.632%	51	615	-76.731%
2025-12-11	41.0000	42.0800	38.4300	41.8600	-2.651%	54	636	-85.953%
2025-12-10	41.5500	43.0000	41.5500	43.0000	+0.467%	7	640	-86.326%
2025-12-09	41.1300	43.3000	41.1300	42.8000	+3.883%	54	634	-86.262%
2025-12-08	41.0000	42.2000	40.0500	41.2000	+14.317%	149	617	-85.728%
2025-12-05	37.2200	37.2200	35.5100	36.0400	+7.904%	40	549	-83.685%
2025-12-04	33.5000	33.7000	33.0000	33.4000	+0.754%	44	558	-82.395%
2025-12-03	32.9000	33.4100	31.1600	33.1500	-2.500%	46	566	-82.262%
2025-12-02	36.0000	37.1000	34.0000	34.0000	-4.225%	165	575	-82.706%
2025-12-01	36.5600	38.0000	35.5000	35.5000	-13.415%	17	486	-83.437%
2025-11-28	41.0000	41.8800	39.6000	41.0000	-1.561%	82	482	-85.659%
2025-11-26	36.0000	41.6500	36.0000	41.6500	+15.855%	83	382	-85.882%
2025-11-25	36.0000	36.4000	32.9700	35.9500	+3.156%	175	382	-83.644%
2025-11-24	29.7500	34.8500	29.7500	34.8500	+48.932%	146	288	-83.128%
2025-11-21	24.7300	24.7300	23.0000	23.4000	-12.096%	35	203	-74.872%
2025-11-20	30.5100	32.4500	26.6200	26.6200	-0.672%	65	188	-77.911%
2025-11-19	25.8500	26.8000	25.4700	26.8000	+13.559%	20	172	-78.060%
2025-11-18	24.0500	24.2000	23.6000	23.6000	-1.871%	13	169	-75.085%
2025-11-17	22.6500	24.6500	22.6500	24.0500	+3.441%	9	156	-75.551%
2025-11-14	20.4000	23.7000	20.4000	23.2500	+3.563%	20	156	-74.710%
2025-11-13	23.5600	23.5600	21.6000	22.4500	-11.300%	36	148	-73.808%
2025-11-12	25.9400	25.9400	25.3100	25.3100	+0.040%	5	142	-76.768%
2025-11-11	26.5000	26.5000	24.7300	25.3000	-7.054%	10	139	-76.759%
2025-11-10	27.0000	27.4000	26.4500	27.2200	+11.786%	53	136	-78.398%
2025-11-07	24.3000	24.4700	22.7000	24.3500	-6.274%	29	120	-75.852%
2025-11-06	28.4500	28.4500	25.9800	25.9800	-10.259%	3	108	-77.367%
2025-11-05	28.8000	29.2200	28.0000	28.9500	+11.776%	9	107	-79.689%
2025-11-04	27.9400	29.4500	25.9000	25.9000	-10.690%	12	106	-77.297%
2025-11-03	31.0000	31.2400	28.7500	29.0000	-9.516%	14	91	-79.724%
2025-10-31	33.4000	33.4000	32.0500	32.0500	-4.811%	69	91	-81.654%
2025-10-30	32.5500	33.6700	30.8900	33.6700	0.000%	34	31	-82.536%