Dark

AVGO20270115C570
AVGO Jan 15 2027 570.00 Call (AVGO270115C00570000)
option OPRA

EOD

Aug 20, 2026

5.25-1.869%(-0.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.4500	5.4500	5.1000	5.2500	-1.869%	10	1,684	0.000%
2026-08-19	6.0300	6.0300	5.0500	5.3500	-23.571%	833	1,675	-1.869%
2026-08-18	7.2500	7.5400	7.0000	7.0000	-24.731%	21	1,046	-25.000%
2026-08-17	9.4000	9.4100	9.2200	9.3000	-0.747%	9	1,042	-43.548%
2026-08-14	11.4500	11.5000	9.3700	9.3700	-39.313%	26	1,045	-43.970%
2026-08-13	15.6500	16.2000	15.3500	15.4400	+7.222%	113	1,032	-65.997%
2026-08-12	15.5700	15.5700	14.4000	14.4000	-3.356%	11	1,026	-63.542%
2026-08-11	16.1500	16.1500	14.9000	14.9000	-14.368%	4	1,028	-64.765%
2026-08-10	19.9500	19.9500	17.1400	17.4000	-9.138%	33	1,024	-69.828%
2026-08-07	19.7500	19.7500	18.7500	19.1500	-5.525%	10	1,010	-72.585%
2026-08-06	21.5000	21.5000	19.7000	20.2700	+1.604%	23	1,003	-74.100%
2026-08-05	21.5500	21.5500	19.6500	19.9500	+13.675%	38	997	-73.684%
2026-08-04	16.6400	17.6000	16.6400	17.5500	+47.355%	7	973	-70.085%
2026-07-31	11.8500	12.1500	11.8500	11.9100	-3.171%	31	971	-55.919%
2026-07-30	12.5000	12.5000	11.8000	12.3000	+0.163%	7	944	-57.317%
2026-07-28	12.2500	12.2800	12.2500	12.2800	+0.987%	2	944	-57.248%
2026-07-27	12.1600	12.1600	12.1600	12.1600	-2.720%	1	943	-56.826%
2026-07-24	12.4500	12.5000	12.1500	12.5000	-17.546%	6	944	-58.000%
2026-07-22	15.1600	15.1600	15.1600	15.1600	+10.255%	3	942	-65.369%
2026-07-21	13.0000	13.7500	12.9500	13.7500	+2.612%	31	942	-61.818%
2026-07-20	12.8000	13.4000	12.8000	13.4000	+13.559%	2	922	-60.821%
2026-07-17	12.5000	12.5200	11.8000	11.8000	-6.349%	188	921	-55.508%
2026-07-16	14.0000	14.0000	12.6000	12.6000	-23.404%	6	815	-58.333%
2026-07-15	15.9500	16.4500	15.9500	16.4500	-0.303%	30	815	-68.085%
2026-07-14	16.3000	16.5000	16.2500	16.5000	+1.227%	27	804	-68.182%
2026-07-13	16.4000	16.9000	16.3000	16.3000	-13.984%	18	804	-67.791%
2026-07-10	18.4500	18.9500	17.9500	18.9500	-7.108%	13	801	-72.296%
2026-07-09	19.2500	20.4000	19.2500	20.4000	+20.000%	8	798	-74.265%
2026-07-08	14.9100	17.0000	14.9100	17.0000	+43.460%	9	801	-69.118%
2026-07-07	11.2500	11.8500	11.2500	11.8500	-7.782%	6	801	-55.696%
2026-07-06	13.6000	13.6000	12.8500	12.8500	+32.474%	21	804	-59.144%
2026-07-02	10.7700	10.7700	9.7000	9.7000	-17.587%	26	774	-45.876%
2026-07-01	12.0500	12.0500	11.7600	11.7700	-8.760%	12	774	-55.395%
2026-06-30	12.7000	13.0000	12.7000	12.9000	+15.488%	4	776	-59.302%
2026-06-29	11.1700	11.1700	11.1700	11.1700	-11.909%	1	778	-52.999%
2026-06-26	12.6500	12.6800	12.6500	12.6800	-14.613%	3	778	-58.596%
2026-06-25	16.5000	16.5000	14.8500	14.8500	-3.257%	2	777	-64.646%
2026-06-24	16.6500	16.6500	15.3500	15.3500	-3.762%	9	778	-65.798%
2026-06-23	17.3600	17.3600	15.5500	15.9500	-30.952%	3	774	-67.085%
2026-06-18	23.0000	23.1000	23.0000	23.1000	+37.500%	5	772	-77.273%
2026-06-17	16.8000	16.8000	16.8000	16.8000	+6.667%	1	772	-68.750%
2026-06-16	15.7500	15.7500	15.7500	15.7500	-13.462%	19	773	-66.667%
2026-06-15	17.6800	18.2000	17.6800	18.2000	+9.309%	3	780	-71.154%
2026-06-12	17.1400	17.1400	16.6500	16.6500	+3.096%	4	782	-68.468%
2026-06-11	16.2200	16.2200	15.2500	16.1500	+1.572%	19	782	-67.492%
2026-06-10	16.9000	17.0000	15.9000	15.9000	-18.878%	5	782	-66.981%
2026-06-09	20.8000	20.8000	16.4000	19.6000	-9.259%	7	783	-73.214%
2026-06-08	22.0000	22.8500	21.4100	21.6000	-2.921%	49	787	-75.694%
2026-06-05	26.1000	26.1000	21.0000	22.2500	-27.783%	63	795	-76.404%
2026-06-04	30.7000	32.6600	26.3500	30.8100	-48.564%	216	767	-82.960%
2026-06-03	60.9000	62.2500	58.6200	59.9000	+1.405%	55	839	-91.235%
2026-06-02	60.9400	61.7000	57.7900	59.0700	+22.807%	108	789	-91.112%
2026-06-01	46.8900	49.5000	46.8600	48.1000	+29.650%	34	787	-89.085%
2026-05-29	39.5500	39.5500	36.3800	37.1000	+21.799%	66	770	-85.849%
2026-05-28	30.6500	30.6900	30.1000	30.4600	-0.295%	85	783	-82.764%
2026-05-27	30.5500	30.5500	30.5500	30.5500	+2.862%	1	742	-82.815%
2026-05-26	30.0000	30.0000	29.7000	29.7000	+15.340%	36	743	-82.323%
2026-05-21	25.7500	25.7500	25.7500	25.7500	-6.534%	2	732	-79.612%
2026-05-20	28.2300	28.2600	27.5500	27.5500	+9.761%	33	732	-80.944%
2026-05-19	24.8500	25.1000	24.8500	25.1000	-12.574%	3	723	-79.084%
2026-05-18	28.7100	28.7100	28.7100	28.7100	-23.256%	10	723	-81.714%
2026-05-14	35.2500	37.7000	34.9800	37.4100	+33.846%	153	723	-85.966%
2026-05-13	27.9500	27.9500	27.9500	27.9500	+0.975%	36	724	-81.216%
2026-05-12	27.6800	27.6800	27.6800	27.6800	-16.223%	1	724	-81.033%
2026-05-11	32.4500	33.0400	31.1500	33.0400	+3.250%	10	724	-84.110%
2026-05-08	28.5600	32.0000	28.5600	32.0000	+25.984%	116	720	-83.594%
2026-05-07	27.5500	29.3500	24.6900	25.4000	-8.038%	38	604	-79.331%
2026-05-06	31.5000	31.5000	27.6200	27.6200	-1.074%	10	589	-80.992%
2026-05-05	27.9300	28.2700	27.9200	27.9200	+5.160%	32	579	-81.196%
2026-05-04	26.8500	26.8500	26.5500	26.5500	-5.684%	16	563	-80.226%
2026-05-01	27.4200	28.2400	27.0100	28.1500	-2.763%	51	516	-81.350%
2026-04-27	29.5100	29.5100	28.4200	28.9500	-5.392%	71	516	-81.865%
2026-04-24	28.9600	30.9500	28.8700	30.6000	-4.524%	283	460	-82.843%
2026-04-23	32.0500	32.0500	32.0500	32.0500	+7.767%	1	320	-83.619%
2026-04-22	29.0600	29.7400	29.0600	29.7400	+30.725%	2	320	-82.347%
2026-04-20	22.9000	22.9000	22.7500	22.7500	-6.379%	5	319	-76.923%
2026-04-17	22.4800	24.3000	22.4800	24.3000	+7.904%	18	316	-78.395%
2026-04-16	22.7500	22.7500	22.5200	22.5200	+3.779%	3	305	-76.687%
2026-04-15	21.2000	21.7000	21.2000	21.7000	+23.295%	4	303	-75.806%
2026-04-14	17.6000	17.6000	17.6000	17.6000	+4.451%	1	300	-70.170%
2026-04-13	16.8500	16.8500	16.8500	16.8500	-2.319%	1	299	-68.843%
2026-04-10	15.8000	17.2500	15.5600	17.2500	+38.554%	106	298	-69.565%
2026-04-09	11.6000	12.4500	11.6000	12.4500	+15.814%	5	230	-57.831%
2026-04-08	9.6500	10.7500	9.6500	10.7500	+29.518%	10	226	-51.163%
2026-04-07	7.2500	8.3500	7.2500	8.3000	+52.294%	11	219	-36.747%
2026-04-06	5.4500	5.4500	5.4500	5.4500	-9.167%	1	213	-3.670%
2026-04-01	5.8200	6.0000	5.8200	6.0000	+18.110%	18	213	-12.500%
2026-03-30	5.0800	5.0800	5.0800	5.0800	-12.864%	1	210	+3.346%
2026-03-27	5.8300	5.8300	5.8300	5.8300	-21.745%	3	211	-9.949%
2026-03-24	7.4000	7.4500	7.4000	7.4500	-4.487%	15	211	-29.530%
2026-03-23	7.8000	7.8000	7.8000	7.8000	+9.091%	4	216	-32.692%
2026-03-20	7.1500	7.1500	7.1500	7.1500	-6.536%	1	216	-26.573%
2026-03-19	7.6900	7.6900	7.6500	7.6500	-2.919%	28	216	-31.373%
2026-03-17	7.8800	7.8800	7.8800	7.8800	-16.614%	1	207	-33.376%
2026-03-13	9.4500	9.4500	9.4500	9.4500	-17.467%	2	207	-44.444%
2026-03-12	11.6100	11.6900	11.4500	11.4500	-15.809%	33	207	-54.148%
2026-03-09	13.6000	13.6000	13.6000	13.6000	+15.254%	2	188	-61.397%
2026-03-06	12.4000	13.1500	11.8000	11.8000	+1.288%	66	187	-55.508%
2026-03-05	11.6500	11.6500	11.6500	11.6500	+20.103%	1	166	-54.936%
2026-03-04	10.9000	10.9000	9.7000	9.7000	-4.621%	9	165	-45.876%
2026-03-03	10.1700	10.1700	10.1700	10.1700	-15.391%	1	162	-48.378%
2026-02-26	11.8800	12.0200	11.7000	12.0200	-21.180%	13	162	-56.323%
2026-02-25	14.8100	15.2500	14.8100	15.2500	-11.286%	6	160	-65.574%
2026-02-11	17.1900	17.1900	17.1900	17.1900	-4.500%	1	160	-69.459%
2026-02-10	18.0000	18.0000	18.0000	18.0000	+5.882%	2	159	-70.833%
2026-02-09	17.5000	17.5000	17.0000	17.0000	+40.496%	2	159	-69.118%
2026-02-03	16.2500	16.2500	12.1000	12.1000	-20.915%	4	159	-56.612%
2026-02-02	15.3000	15.3000	15.3000	15.3000	-0.585%	55	157	-65.686%
2026-01-30	15.3900	15.3900	15.3900	15.3900	-2.595%	5	102	-65.887%
2026-01-27	15.8000	15.8000	15.8000	15.8000	+19.245%	5	107	-66.772%
2026-01-23	13.3000	13.3000	13.2500	13.2500	-8.809%	4	107	-60.377%
2026-01-22	14.5300	14.5300	14.5300	14.5300	-5.649%	1	107	-63.868%
2026-01-21	15.4000	15.4000	15.4000	15.4000	-18.947%	1	108	-65.909%
2026-01-16	19.0000	19.0000	19.0000	19.0000	+0.529%	4	103	-72.368%
2026-01-15	18.9000	18.9000	18.9000	18.9000	+14.338%	3	103	-72.222%
2026-01-14	16.5300	16.5300	16.5300	16.5300	+6.439%	5	100	-68.240%
2026-01-08	16.8800	16.8800	15.5300	15.5300	-11.560%	2	105	-66.194%
2026-01-05	18.5400	18.5400	17.5600	17.5600	-7.579%	30	75	-70.103%
2025-12-31	19.0000	19.0000	19.0000	19.0000	-4.089%	1	75	-72.368%
2025-12-29	19.9500	19.9500	19.8100	19.8100	-1.785%	3	75	-73.498%
2025-12-26	20.3100	20.3100	20.1700	20.1700	+25.670%	4	73	-73.971%
2025-12-18	16.0500	16.0500	16.0500	16.0500	+3.215%	1	69	-67.290%
2025-12-17	15.5500	15.5500	15.5500	15.5500	-17.287%	1	68	-66.238%
2025-12-16	20.6300	20.6300	18.8000	18.8000	-6.561%	38	67	-72.074%
2025-12-15	22.2800	22.3000	20.1200	20.1200	-15.462%	56	37	-73.907%
2025-12-12	26.3900	26.8000	23.8000	23.8000	-40.231%	49	49	-77.941%
2025-12-11	37.0500	39.8200	37.0500	39.8200	-2.402%	3	4	-86.816%
2025-12-10	40.8000	40.8000	40.8000	40.8000	0.000%	2	2	-87.132%