Dark

AVGO20270115C580
AVGO Jan 15 2027 580.00 Call (AVGO270115C00580000)
option OPRA

EOD

Aug 20, 2026

4.85+1.677%(+0.08)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.9500	5.0000	4.6500	4.8500	+1.677%	14	1,026	0.000%
2026-08-19	5.6800	5.6800	4.4500	4.7700	-25.469%	60	1,023	+1.677%
2026-08-18	6.8100	6.8100	6.3600	6.4000	-24.260%	90	1,048	-24.219%
2026-08-17	8.5500	9.0000	8.3000	8.4500	-3.977%	15	1,056	-42.604%
2026-08-14	11.8000	11.8000	8.2400	8.8000	-37.765%	104	1,058	-44.886%
2026-08-13	14.3500	14.3500	14.1400	14.1400	+10.469%	7	1,015	-65.700%
2026-08-12	12.8000	12.8000	12.8000	12.8000	-6.909%	1	1,017	-62.109%
2026-08-11	14.8500	14.8500	13.7500	13.7500	-14.063%	17	1,017	-64.727%
2026-08-10	18.0000	18.5000	15.8500	16.0000	-6.977%	19	1,013	-69.688%
2026-08-07	17.8500	18.4500	17.2000	17.2000	-6.522%	20	1,005	-71.802%
2026-08-06	19.7000	19.7000	18.1000	18.4000	-0.969%	33	990	-73.641%
2026-08-05	19.8000	19.8000	18.1500	18.5800	+9.941%	40	968	-73.897%
2026-08-04	15.7500	16.9000	15.7500	16.9000	+59.434%	7	930	-71.302%
2026-08-03	10.6000	10.6000	10.6000	10.6000	+0.569%	1	925	-54.245%
2026-07-31	10.5400	10.5400	10.5400	10.5400	-6.144%	1	925	-53.985%
2026-07-30	11.4500	11.4500	11.2300	11.2300	+14.709%	14	925	-56.812%
2026-07-29	10.2000	10.2000	9.7900	9.7900	-11.000%	3	928	-50.460%
2026-07-28	10.0500	11.0000	10.0500	11.0000	-1.345%	9	931	-55.909%
2026-07-27	11.3000	11.3000	10.6000	11.1500	-0.446%	10	937	-56.502%
2026-07-24	11.7000	11.7000	11.2000	11.2000	-17.828%	4	942	-56.696%
2026-07-23	13.6300	13.6300	13.6300	13.6300	+6.070%	2	945	-64.417%
2026-07-21	13.4400	13.4400	11.9500	12.8500	+9.362%	51	946	-62.257%
2026-07-20	12.2500	12.2500	11.7500	11.7500	+8.595%	2	912	-58.723%
2026-07-16	12.5000	12.5000	10.8200	10.8200	-29.281%	4	910	-55.176%
2026-07-15	16.1000	16.1000	15.0500	15.3000	+1.325%	13	910	-68.301%
2026-07-14	14.8000	15.1000	14.7000	15.1000	+8.633%	10	918	-67.881%
2026-07-13	15.3000	15.3000	13.8500	13.9000	-19.885%	28	916	-65.108%
2026-07-10	17.1500	17.3500	17.1500	17.3500	-6.971%	5	915	-72.046%
2026-07-09	19.0000	19.0000	18.3200	18.6500	+23.510%	11	911	-73.995%
2026-07-08	14.4000	15.9500	14.4000	15.1000	+34.222%	28	920	-67.881%
2026-07-07	10.4500	11.2500	10.4500	11.2500	-7.407%	26	904	-56.889%
2026-07-06	13.0100	13.0300	11.8500	12.1500	+21.743%	20	926	-60.082%
2026-07-02	9.9800	9.9800	9.9800	9.9800	-9.683%	1	931	-51.403%
2026-07-01	11.1000	11.1000	11.0000	11.0500	-9.053%	9	931	-56.109%
2026-06-30	11.8000	12.1500	11.8000	12.1500	+0.413%	3	932	-60.082%
2026-06-29	11.0200	12.1000	11.0200	12.1000	+2.110%	5	931	-59.917%
2026-06-26	11.5000	11.9800	11.3000	11.8500	-12.546%	11	933	-59.072%
2026-06-25	13.9200	14.5200	13.5500	13.5500	-6.552%	34	931	-64.207%
2026-06-24	15.5000	15.5000	14.3500	14.5000	-2.357%	4	939	-66.552%
2026-06-23	14.9700	14.9700	14.8500	14.8500	-14.063%	2	938	-67.340%
2026-06-22	21.7800	21.7800	17.2800	17.2800	-21.455%	56	939	-71.933%
2026-06-18	21.9500	22.0000	21.5100	22.0000	+22.358%	25	940	-77.955%
2026-06-17	17.9800	17.9800	17.9800	17.9800	+28.429%	7	940	-73.026%
2026-06-16	14.7500	14.7500	14.0000	14.0000	-18.367%	4	947	-65.357%
2026-06-15	17.6000	17.6000	16.5000	17.1500	+7.054%	7	951	-71.720%
2026-06-12	15.8100	16.0200	15.8100	16.0200	+0.125%	13	949	-69.725%
2026-06-11	15.0000	16.0000	14.6000	16.0000	+5.960%	19	954	-69.688%
2026-06-10	15.8500	15.8500	15.1000	15.1000	-2.581%	312	964	-67.881%
2026-06-09	16.5500	16.5500	15.5000	15.5000	-23.833%	20	1,004	-68.710%
2026-06-08	21.7200	21.7200	20.3000	20.3500	+2.622%	27	1,005	-76.167%
2026-06-05	25.5500	25.5500	19.2800	19.8300	-34.446%	339	1,003	-75.542%
2026-06-04	27.0000	30.2500	24.6000	30.2500	-47.309%	83	721	-83.967%
2026-06-03	59.4500	59.4500	57.0000	57.4100	+4.060%	34	691	-91.552%
2026-06-02	57.2000	59.0500	55.1700	55.1700	+22.464%	104	710	-91.209%
2026-06-01	42.2400	47.5000	42.2300	45.0500	+25.662%	42	686	-89.234%
2026-05-29	36.5000	36.5000	34.8000	35.8500	+21.525%	20	677	-86.471%
2026-05-28	28.2500	29.7000	28.2500	29.5000	+4.314%	6	672	-83.559%
2026-05-27	28.2800	28.2800	28.2800	28.2800	+1.910%	1	671	-82.850%
2026-05-26	29.6000	30.2500	27.5000	27.7500	+13.823%	66	671	-82.523%
2026-05-22	23.7200	24.4500	23.7200	24.3800	-0.082%	6	668	-80.107%
2026-05-21	26.5700	26.5700	24.1000	24.4000	-7.224%	14	660	-80.123%
2026-05-20	26.9500	26.9500	26.3000	26.3000	+5.242%	17	660	-81.559%
2026-05-19	23.3500	24.9900	23.2000	24.9900	-7.100%	105	549	-80.592%
2026-05-18	28.0000	28.0000	26.9000	26.9000	-12.092%	7	549	-81.970%
2026-05-15	31.2900	31.2900	30.4500	30.6000	-15.586%	28	549	-84.150%
2026-05-14	30.4500	36.2500	30.4500	36.2500	+33.567%	46	541	-86.621%
2026-05-13	24.3500	27.1400	24.3500	27.1400	-5.436%	7	536	-82.130%
2026-05-12	28.7000	28.7000	28.7000	28.7000	-7.419%	4	536	-83.101%
2026-05-11	30.2000	31.3500	29.4000	31.0000	+2.310%	20	536	-84.355%
2026-05-08	27.4100	31.7500	27.4100	30.3000	+30.886%	59	520	-83.993%
2026-05-07	27.2000	27.2000	23.1500	23.1500	-15.264%	7	514	-79.050%
2026-05-05	26.8500	27.3200	26.0000	27.3200	+10.384%	9	509	-82.247%
2026-05-04	25.8000	25.8000	23.4500	24.7500	-5.750%	8	511	-80.404%
2026-05-01	26.3400	26.3500	26.2600	26.2600	+4.830%	104	516	-81.531%
2026-04-30	23.4000	25.0500	23.3500	25.0500	+17.661%	88	516	-80.639%
2026-04-28	23.6000	23.6000	21.2900	21.2900	-20.471%	54	448	-77.219%
2026-04-27	30.2500	30.2500	26.5800	26.7700	-7.466%	5	466	-81.883%
2026-04-24	26.7700	28.9300	26.7700	28.9300	+1.509%	101	466	-83.235%
2026-04-23	28.5000	28.5000	28.5000	28.5000	+2.777%	1	367	-82.982%
2026-04-22	23.7500	27.7300	23.7500	27.7300	+27.553%	20	366	-82.510%
2026-04-21	21.8000	22.1500	21.7400	21.7400	+3.033%	13	365	-77.691%
2026-04-20	20.8500	21.1000	20.7500	21.1000	-7.941%	5	365	-77.014%
2026-04-17	21.0500	22.9200	21.0500	22.9200	+10.458%	11	362	-78.839%
2026-04-15	19.1500	21.4500	19.1500	20.7500	+26.140%	46	357	-76.627%
2026-04-14	16.4500	16.4500	16.4500	16.4500	-3.801%	1	337	-70.517%
2026-04-13	15.8500	17.1000	15.8500	17.1000	+5.882%	7	336	-71.637%
2026-04-10	14.3500	16.1800	14.3500	16.1500	+46.154%	5	329	-69.969%
2026-04-09	10.6500	11.7000	10.6500	11.0500	+9.950%	169	326	-56.109%
2026-04-08	9.1500	10.0500	9.1500	10.0500	+50.000%	36	297	-51.741%
2026-04-07	6.7000	6.7000	6.7000	6.7000	+21.818%	1	266	-27.612%
2026-04-02	5.3000	5.5000	5.2300	5.5000	+0.548%	77	274	-11.818%
2026-04-01	5.3500	5.4700	5.3500	5.4700	+17.634%	23	274	-11.335%
2026-03-31	4.6500	4.6500	4.6500	4.6500	-13.889%	1	276	+4.301%
2026-03-27	5.3500	5.4000	5.3500	5.4000	-10.000%	2	277	-10.185%
2026-03-26	6.1500	6.1500	6.0000	6.0000	-11.765%	12	275	-19.167%
2026-03-25	6.9000	6.9000	6.8000	6.8000	-2.857%	6	273	-28.676%
2026-03-24	6.5000	7.0000	6.5000	7.0000	-4.762%	8	269	-30.714%
2026-03-23	7.4800	7.4800	7.3000	7.3500	+13.077%	11	262	-34.014%
2026-03-20	6.5000	6.5000	6.5000	6.5000	-13.793%	6	251	-25.385%
2026-03-17	7.4000	7.5400	7.3400	7.5400	-32.377%	5	257	-35.676%
2026-03-12	10.8300	11.4800	10.5800	11.1500	-7.083%	11	255	-56.502%
2026-03-11	12.0000	12.0000	12.0000	12.0000	-15.493%	28	253	-59.583%
2026-03-10	14.2000	14.2000	14.2000	14.2000	+7.170%	1	253	-65.845%
2026-03-09	13.1500	13.2500	13.1500	13.2500	+29.268%	12	253	-63.396%
2026-03-05	9.9000	10.8500	9.9000	10.2500	+10.215%	5	267	-52.683%
2026-03-04	9.4200	9.4200	9.2000	9.3000	-9.709%	31	264	-47.849%
2026-03-02	10.0000	10.3000	10.0000	10.3000	-2.370%	2	242	-52.913%
2026-02-26	10.5100	10.5500	10.5100	10.5500	-9.520%	7	241	-54.028%
2026-02-24	11.5200	12.2000	11.4800	11.6600	-8.189%	30	237	-58.405%
2026-02-23	12.7000	12.7000	12.7000	12.7000	-8.303%	4	240	-61.811%
2026-02-20	14.3500	14.8000	13.6500	13.8500	-3.552%	34	236	-64.982%
2026-02-19	14.3500	14.5500	14.2300	14.3600	+7.164%	37	202	-66.226%
2026-02-18	13.7000	13.7500	13.3000	13.4000	-4.286%	22	191	-63.806%
2026-02-17	14.4000	14.4000	14.0000	14.0000	-3.114%	6	181	-65.357%
2026-02-13	14.8000	14.8000	14.4500	14.4500	-17.898%	3	176	-66.436%
2026-02-11	17.6000	17.6000	17.6000	17.6000	+0.285%	20	176	-72.443%
2026-02-09	16.6500	17.5500	16.6500	17.5500	+35.000%	13	166	-72.365%
2026-02-05	13.0000	13.0000	13.0000	13.0000	+11.684%	1	156	-62.692%
2026-02-04	11.7600	11.7600	11.6400	11.6400	+0.431%	2	155	-58.333%
2026-02-03	12.1500	12.2300	11.2700	11.5900	-22.733%	25	154	-58.154%
2026-02-02	14.8000	15.0000	14.8000	15.0000	0.000%	6	153	-67.667%
2026-01-30	15.3000	15.3000	14.9000	15.0000	+10.701%	31	150	-67.667%
2026-01-26	13.5500	13.5500	13.5500	13.5500	+7.968%	1	128	-64.207%
2026-01-23	12.0000	12.5700	12.0000	12.5500	-10.036%	6	128	-61.355%
2026-01-21	14.3500	14.3500	13.9500	13.9500	-26.463%	13	123	-65.233%
2026-01-16	17.5000	18.9700	17.5000	18.9700	+6.873%	11	113	-74.433%
2026-01-15	17.7500	17.7500	17.7500	17.7500	+13.057%	1	113	-72.676%
2026-01-14	15.7000	15.7000	15.7000	15.7000	-20.506%	5	113	-69.108%
2026-01-13	19.7500	19.7500	19.7500	19.7500	+10.459%	5	118	-75.443%
2026-01-12	18.2500	18.2500	17.8000	17.8800	+4.257%	5	113	-72.875%
2026-01-09	16.1100	17.1500	16.1100	17.1500	-2.168%	83	113	-71.720%
2026-01-07	17.4500	17.5300	17.4500	17.5300	-4.728%	2	112	-72.333%
2026-01-02	19.9600	21.2000	18.4000	18.4000	-2.542%	84	112	-73.641%
2025-12-29	18.8800	18.8800	18.8800	18.8800	-3.919%	3	30	-74.311%
2025-12-26	19.6500	19.6500	19.6500	19.6500	+13.256%	1	27	-75.318%
2025-12-22	17.3500	17.3500	17.3500	17.3500	+18.836%	1	26	-72.046%
2025-12-17	16.7100	16.7100	14.6000	14.6000	-18.299%	12	26	-66.781%
2025-12-16	18.8000	18.8000	17.8700	17.8700	-1.921%	7	17	-72.860%
2025-12-15	18.2200	18.2200	18.2200	18.2200	-27.641%	1	14	-73.381%
2025-12-12	25.3000	25.3000	24.9600	25.1800	-31.108%	13	14	-80.739%
2025-12-11	36.7000	36.7000	36.5500	36.5500	0.000%	2	0	-86.731%