Dark

AVGO20270115C590
AVGO Jan 15 2027 590.00 Call (AVGO270115C00590000)
option OPRA

EOD

Aug 20, 2026

4.40+1.149%(+0.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.2500	4.4000	4.2500	4.4000	+1.149%	7	1,425	0.000%
2026-08-19	5.2600	5.2600	4.2000	4.3500	-25.641%	19	1,424	+1.149%
2026-08-18	5.9300	5.9300	5.8500	5.8500	-23.529%	55	1,432	-24.786%
2026-08-17	8.1900	8.1900	7.6500	7.6500	-1.671%	7	1,481	-42.484%
2026-08-14	8.9300	8.9800	7.6500	7.7800	-39.783%	528	1,483	-43.445%
2026-08-13	12.9200	12.9200	12.9200	12.9200	+7.220%	4	1,430	-65.944%
2026-08-12	12.6000	12.6000	12.0500	12.0500	-6.950%	26	1,434	-63.485%
2026-08-11	13.1500	13.1500	12.9500	12.9500	-11.180%	2	1,440	-66.023%
2026-08-10	16.9500	16.9500	14.5000	14.5800	-9.721%	8	1,440	-69.822%
2026-08-07	17.0000	17.3000	16.1500	16.1500	-6.539%	26	1,440	-72.755%
2026-08-06	17.2800	17.2800	17.2800	17.2800	-0.116%	1	1,435	-74.537%
2026-08-05	17.4500	17.6000	16.7000	17.3000	-3.942%	38	1,436	-74.566%
2026-08-04	12.2500	18.0100	12.2500	18.0100	+74.516%	17	1,407	-75.569%
2026-07-30	10.0500	10.3200	10.0500	10.3200	+0.683%	8	1,398	-57.364%
2026-07-27	10.2500	10.2500	10.2500	10.2500	-0.966%	2	1,404	-57.073%
2026-07-24	10.5500	10.6000	10.3500	10.3500	-6.757%	24	1,404	-57.488%
2026-07-21	11.1000	11.1000	11.1000	11.1000	0.000%	7	1,392	-60.360%
2026-07-20	11.1000	11.1000	11.1000	11.1000	+4.520%	2	1,385	-60.360%
2026-07-16	11.4600	11.4600	10.6200	10.6200	-23.871%	3	1,383	-58.569%
2026-07-15	13.9500	13.9500	13.9500	13.9500	-0.570%	29	1,384	-68.459%
2026-07-14	14.1000	14.1000	14.0300	14.0300	+2.334%	8	1,375	-68.639%
2026-07-13	14.2500	14.2500	13.7100	13.7100	-15.108%	11	1,375	-67.907%
2026-07-10	16.3000	16.5500	15.9000	16.1500	-8.757%	18	1,375	-72.755%
2026-07-09	17.7000	17.7000	17.7000	17.7000	+18.000%	1	1,371	-75.141%
2026-07-08	13.5200	15.0000	13.3100	15.0000	+48.515%	23	1,372	-70.667%
2026-07-07	9.6500	10.2000	9.6500	10.1000	-10.222%	6	1,375	-56.436%
2026-07-06	10.9500	11.3000	10.9500	11.2500	+33.294%	12	1,377	-60.889%
2026-07-02	9.6500	9.6500	8.4400	8.4400	-17.659%	51	1,388	-47.867%
2026-07-01	10.3000	10.3000	10.2500	10.2500	-8.727%	3	1,388	-57.073%
2026-06-30	11.0000	11.2300	11.0000	11.2300	+8.293%	3	1,391	-60.819%
2026-06-26	10.4500	10.9500	10.3700	10.3700	-21.141%	32	1,391	-57.570%
2026-06-25	13.1500	13.1500	13.1500	13.1500	-7.067%	1	1,399	-66.540%
2026-06-24	14.1500	14.1500	14.1500	14.1500	+2.909%	1	1,398	-68.905%
2026-06-23	13.7500	13.7500	13.7500	13.7500	-15.385%	6	1,397	-68.000%
2026-06-22	16.2000	16.2500	16.2000	16.2500	-19.355%	10	1,397	-72.923%
2026-06-18	20.6600	20.7000	20.1500	20.1500	+22.195%	27	1,390	-78.164%
2026-06-17	16.7500	16.7500	16.2000	16.4900	+26.651%	3	1,390	-73.317%
2026-06-16	13.0200	13.0200	13.0200	13.0200	-18.165%	1	1,390	-66.206%
2026-06-15	15.9500	15.9500	15.9100	15.9100	+14.050%	6	1,390	-72.344%
2026-06-12	13.9500	13.9500	13.9500	13.9500	-1.413%	1	1,387	-68.459%
2026-06-11	14.0500	14.1500	13.8000	14.1500	+1.071%	30	1,387	-68.905%
2026-06-10	14.3000	14.3600	13.8500	14.0000	-19.494%	394	1,381	-68.571%
2026-06-09	18.3500	18.3500	14.6000	17.3900	-7.989%	5	1,199	-74.698%
2026-06-08	20.2000	20.6500	18.9000	18.9000	+0.532%	39	1,200	-76.720%
2026-06-05	23.4500	23.5000	18.8000	18.8000	-34.151%	35	1,219	-76.596%
2026-06-04	16.0500	28.5500	16.0500	28.5500	-47.901%	74	1,232	-84.588%
2026-06-03	57.7000	57.7000	53.2800	54.8000	+4.981%	14	1,290	-91.971%
2026-06-02	55.0000	55.8000	52.2000	52.2000	+18.100%	41	1,294	-91.571%
2026-06-01	43.1500	45.7900	43.1500	44.2000	+34.143%	129	1,298	-90.045%
2026-05-29	32.5000	35.7000	32.5000	32.9500	+20.696%	12	1,268	-86.646%
2026-05-28	26.4500	27.3000	26.3000	27.3000	+4.159%	8	1,267	-83.883%
2026-05-27	27.8000	27.8000	25.7900	26.2100	-7.221%	9	1,262	-83.213%
2026-05-26	27.0000	29.1500	27.0000	28.2500	+22.666%	531	1,264	-84.425%
2026-05-22	23.0500	23.0500	22.2200	23.0300	+1.498%	54	865	-80.894%
2026-05-21	23.4500	23.5500	22.6900	22.6900	-8.508%	7	865	-80.608%
2026-05-20	25.6500	25.6500	24.7000	24.8000	+6.575%	8	865	-82.258%
2026-05-19	22.6500	23.3000	22.3000	23.2700	-6.920%	20	853	-81.092%
2026-05-18	25.8500	26.1100	25.0000	25.0000	-26.579%	34	853	-82.400%
2026-05-14	28.7500	34.0500	28.7000	34.0500	+43.975%	249	853	-87.078%
2026-05-13	22.9000	23.6500	22.7500	23.6500	-0.421%	7	799	-81.395%
2026-05-12	23.9000	23.9000	22.7500	23.7500	-19.080%	12	799	-81.474%
2026-05-11	28.2400	29.4500	28.2400	29.3500	+3.163%	6	799	-85.009%
2026-05-08	25.8000	29.9200	25.0000	28.4500	+29.731%	64	799	-84.534%
2026-05-07	24.3000	25.6500	21.9300	21.9300	-11.928%	47	740	-79.936%
2026-05-06	25.2000	25.2000	24.3500	24.9000	-12.324%	6	756	-82.329%
2026-05-05	24.4500	28.4500	24.4500	28.4000	+15.682%	4	757	-84.507%
2026-05-01	23.6000	25.0500	23.6000	24.5500	+5.910%	96	738	-82.077%
2026-04-30	22.7500	23.1800	21.0500	23.1800	+13.073%	16	738	-81.018%
2026-04-29	20.4700	20.5000	19.8300	20.5000	+3.431%	5	728	-78.537%
2026-04-28	20.0500	20.0500	19.8200	19.8200	-22.578%	30	727	-77.800%
2026-04-27	25.7500	25.7500	25.4000	25.6000	+1.186%	3	732	-82.813%
2026-04-24	25.3000	25.3000	25.3000	25.3000	-12.879%	1	734	-82.609%
2026-04-23	28.1100	29.0500	28.1100	29.0400	+10.083%	10	733	-84.848%
2026-04-22	26.0000	26.3800	26.0000	26.3800	+29.631%	13	733	-83.321%
2026-04-21	20.3500	20.3500	20.3500	20.3500	+4.092%	3	723	-78.378%
2026-04-20	19.9500	19.9500	19.5500	19.5500	-5.783%	12	723	-77.494%
2026-04-17	20.7500	20.7500	20.7500	20.7500	+3.080%	6	713	-78.795%
2026-04-16	19.9600	20.1300	19.9600	20.1300	+2.809%	2	707	-78.142%
2026-04-15	19.5800	19.5800	19.5800	19.5800	+26.160%	1	705	-77.528%
2026-04-14	15.4000	15.5200	15.3200	15.5200	+5.939%	67	705	-71.649%
2026-04-13	14.6500	14.6500	14.6500	14.6500	-5.178%	1	691	-69.966%
2026-04-10	12.5500	15.4500	12.5500	15.4500	+47.003%	42	690	-71.521%
2026-04-09	10.2700	10.5100	9.9000	10.5100	+11.809%	24	661	-58.135%
2026-04-08	8.3500	9.4000	8.3500	9.4000	+47.335%	22	640	-53.191%
2026-04-07	6.2500	7.2100	6.2500	6.3800	+27.856%	147	631	-31.034%
2026-04-01	4.9000	5.0000	4.9000	4.9900	+8.478%	84	509	-11.824%
2026-03-31	4.1000	4.6000	4.0500	4.6000	-10.680%	21	547	-4.348%
2026-03-27	5.1500	5.1500	5.1500	5.1500	-11.966%	4	552	-14.563%
2026-03-26	5.8500	5.8500	5.8500	5.8500	-9.302%	19	556	-24.786%
2026-03-24	6.4500	6.4500	6.4500	6.4500	-3.731%	4	575	-31.783%
2026-03-23	6.7000	6.7000	6.7000	6.7000	+3.077%	4	575	-34.328%
2026-03-19	6.5000	6.5000	6.5000	6.5000	-4.130%	17	571	-32.308%
2026-03-17	7.0100	7.0100	6.7800	6.7800	-32.200%	4	567	-35.103%
2026-03-13	10.0000	10.0000	10.0000	10.0000	+1.010%	1	568	-56.000%
2026-03-12	10.0100	10.0100	9.9000	9.9000	-9.836%	42	567	-55.556%
2026-03-11	10.9300	10.9800	10.9300	10.9800	-18.060%	4	546	-59.927%
2026-03-10	13.4500	13.4500	13.4000	13.4000	+7.286%	9	544	-67.164%
2026-03-09	9.8500	12.4900	9.8500	12.4900	+32.169%	4	538	-64.772%
2026-03-05	9.4500	9.8000	9.4500	9.4500	+9.884%	16	538	-53.439%
2026-03-04	8.6000	8.6000	8.6000	8.6000	-17.703%	1	533	-48.837%
2026-02-27	10.4500	10.4500	10.4500	10.4500	+4.084%	6	532	-57.895%
2026-02-26	9.5200	10.0400	9.5200	10.0400	-26.447%	30	527	-56.175%
2026-02-25	12.9000	13.6500	12.9000	13.6500	+24.317%	58	461	-67.766%
2026-02-24	10.8200	11.4100	10.7800	10.9800	-7.342%	29	461	-59.927%
2026-02-23	11.9000	11.9000	11.8500	11.8500	-8.846%	10	456	-62.869%
2026-02-13	14.5000	14.5000	12.9000	13.0000	-9.408%	11	446	-66.154%
2026-02-12	14.3500	14.3500	14.3500	14.3500	-9.748%	15	446	-69.338%
2026-02-10	15.9000	15.9000	15.9000	15.9000	-5.357%	5	461	-72.327%
2026-02-09	15.8500	16.9000	15.8500	16.8000	+18.310%	58	466	-73.810%
2026-02-06	14.2000	14.2500	14.2000	14.2000	+30.876%	12	453	-69.014%
2026-02-05	11.5900	11.5900	10.8500	10.8500	+0.092%	61	447	-59.447%
2026-02-04	11.1500	11.1500	10.8400	10.8400	+1.689%	26	433	-59.410%
2026-02-03	12.1500	12.1500	10.6600	10.6600	-23.309%	3	417	-58.724%
2026-01-30	13.9500	13.9500	13.9000	13.9000	+1.460%	5	417	-68.345%
2026-01-29	13.7000	13.7000	13.7000	13.7000	+0.146%	8	412	-67.883%
2026-01-28	13.0800	13.6800	13.0800	13.6800	+5.231%	2	404	-67.836%
2026-01-26	12.5500	13.0100	12.5500	13.0000	+9.244%	6	405	-66.154%
2026-01-23	11.5000	11.9000	11.5000	11.9000	-8.037%	47	407	-63.025%
2026-01-22	13.3000	13.3500	12.9400	12.9400	-3.433%	13	391	-65.997%
2026-01-21	12.6700	13.5300	12.6700	13.4000	-20.710%	3	389	-67.164%
2026-01-15	16.9000	16.9000	16.9000	16.9000	+13.043%	10	389	-73.964%
2026-01-14	15.3000	15.3000	14.7400	14.9500	-19.058%	14	384	-70.569%
2026-01-13	18.8000	18.8000	18.4700	18.4700	+14.720%	12	395	-76.178%
2026-01-09	15.9500	16.1000	15.9500	16.1000	+13.540%	5	384	-72.671%
2026-01-08	15.0500	15.0500	14.0000	14.1800	-11.925%	283	381	-68.970%
2026-01-07	16.1000	16.1000	16.1000	16.1000	-6.504%	1	120	-72.671%
2026-01-06	17.2200	17.2200	17.2200	17.2200	+4.364%	1	119	-74.448%
2026-01-05	16.1000	16.5000	16.1000	16.5000	-5.714%	102	23	-73.333%
2026-01-02	20.1500	20.1500	17.5000	17.5000	-6.116%	12	23	-74.857%
2025-12-26	18.1500	18.6400	18.1500	18.6400	+6.636%	2	21	-76.395%
2025-12-23	17.4800	17.4800	17.4800	17.4800	+22.667%	1	20	-74.828%
2025-12-18	13.9600	14.2500	13.9600	14.2500	+3.411%	2	19	-69.123%
2025-12-17	13.7500	13.7800	13.4500	13.7800	-22.015%	24	18	-68.070%
2025-12-16	17.8500	17.8500	17.6700	17.6700	-49.787%	2	7	-75.099%
2025-12-11	35.1900	35.1900	35.1900	35.1900	-6.035%	2	5	-87.496%
2025-12-10	37.4500	37.4500	37.4500	37.4500	0.000%	5	5	-88.251%