Dark

AVGO20270115C600
AVGO Jan 15 2027 600.00 Call (AVGO270115C00600000)
option OPRA

EOD

Aug 20, 2026

4.00-1.235%(-0.05)1,299

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.1500	4.2500	3.8300	4.0000	-1.235%	1,299	5,863	0.000%
2026-08-19	4.8500	4.8500	3.6500	4.0500	-22.857%	832	4,947	-1.235%
2026-08-18	6.0000	6.3000	5.2500	5.2500	-23.913%	343	5,071	-23.810%
2026-08-17	7.2100	7.5000	6.9000	6.9000	-3.497%	74	5,015	-42.029%
2026-08-14	10.0000	10.0000	6.7500	7.1500	-39.045%	909	5,031	-44.056%
2026-08-13	10.5000	12.4000	10.5000	11.7300	+10.141%	157	5,326	-65.899%
2026-08-12	11.5400	12.0400	10.6500	10.6500	-1.843%	55	5,288	-62.441%
2026-08-11	12.7000	12.9000	10.8500	10.8500	-18.787%	598	5,262	-63.134%
2026-08-10	15.0000	15.7900	13.1300	13.3600	-10.933%	94	5,006	-70.060%
2026-08-07	16.4500	16.4500	14.6700	15.0000	-4.762%	233	5,025	-73.333%
2026-08-06	15.3400	17.1200	15.3400	15.7500	-3.196%	40	4,924	-74.603%
2026-08-05	16.2500	18.0000	15.6500	16.2700	-1.394%	79	4,912	-75.415%
2026-08-04	11.1000	17.0000	11.1000	16.5000	+73.684%	247	4,865	-75.758%
2026-08-03	7.6000	9.5000	7.6000	9.5000	+1.064%	609	4,697	-57.895%
2026-07-31	10.5500	10.5500	8.6500	9.4000	+3.297%	41	4,148	-57.447%
2026-07-30	8.4000	9.8800	8.4000	9.1000	+16.071%	19	4,154	-56.044%
2026-07-29	8.7000	9.2000	7.7600	7.8400	-19.175%	26	4,145	-48.980%
2026-07-28	8.2000	9.7000	8.2000	9.7000	+7.778%	52	4,134	-58.763%
2026-07-27	10.9600	10.9700	8.7500	9.0000	-5.561%	44	4,110	-55.556%
2026-07-24	10.5900	10.5900	9.5000	9.5300	-17.130%	58	4,122	-58.027%
2026-07-23	12.2000	12.8000	11.1500	11.5000	-14.815%	20	4,137	-65.217%
2026-07-22	10.5000	13.5000	10.5000	13.5000	+22.172%	96	4,146	-70.370%
2026-07-21	11.5000	11.5000	10.2000	11.0500	+11.391%	47	4,150	-63.801%
2026-07-20	10.5000	10.5600	9.9200	9.9200	+4.974%	89	4,145	-59.677%
2026-07-17	8.9000	10.0000	7.9000	9.4500	-2.577%	77	4,117	-57.672%
2026-07-16	11.6600	11.6600	9.7000	9.7000	-26.515%	63	4,098	-58.763%
2026-07-15	13.6000	13.6000	11.9600	13.2000	+4.845%	29	4,100	-69.697%
2026-07-14	12.3000	13.1700	12.1000	12.5900	+6.245%	57	4,096	-68.229%
2026-07-13	12.8000	13.3000	11.7500	11.8500	-20.470%	76	4,118	-66.245%
2026-07-10	15.4500	15.4500	14.7000	14.9000	-3.871%	14	4,149	-73.154%
2026-07-09	15.5000	16.6500	13.3700	15.5000	+18.321%	1,635	4,154	-74.194%
2026-07-08	11.0000	14.0000	10.7000	13.1000	+40.107%	216	4,585	-69.466%
2026-07-07	9.2400	9.6000	8.5000	9.3500	-6.500%	117	4,548	-57.219%
2026-07-06	9.5500	11.3000	9.5500	10.0000	+26.263%	44	4,470	-60.000%
2026-07-02	9.1000	9.1000	7.7000	7.9200	-16.632%	76	4,512	-49.495%
2026-07-01	9.5400	9.9000	9.4700	9.5000	-13.636%	48	4,512	-57.895%
2026-06-30	10.6500	11.0000	10.2000	11.0000	+6.796%	46	4,515	-63.636%
2026-06-29	9.8000	10.4500	9.0000	10.3000	+10.753%	53	4,519	-61.165%
2026-06-26	10.4500	10.4500	9.3000	9.3000	-19.130%	39	4,510	-56.989%
2026-06-25	13.2500	13.2500	11.4800	11.5000	-6.504%	124	4,491	-65.217%
2026-06-24	13.5000	13.5000	12.1000	12.3000	-3.150%	147	4,503	-67.480%
2026-06-23	13.0000	14.2000	12.5500	12.7000	-15.333%	148	4,558	-68.504%
2026-06-22	20.0000	20.0000	15.0000	15.0000	-25.000%	445	4,570	-73.333%
2026-06-18	17.5000	20.0000	17.5000	20.0000	+33.156%	113	4,740	-80.000%
2026-06-17	13.5000	16.9000	13.2700	15.0200	+23.927%	224	4,740	-73.369%
2026-06-16	14.1000	14.3500	12.0000	12.1200	-19.894%	102	4,750	-66.997%
2026-06-15	15.5000	15.7700	14.3000	15.1300	+11.250%	70	4,723	-73.562%
2026-06-12	13.4000	14.1000	13.2500	13.6000	-8.046%	95	4,735	-70.588%
2026-06-11	13.0000	14.8500	12.5500	14.7900	+13.769%	164	4,793	-72.955%
2026-06-10	14.7200	14.8700	13.0000	13.0000	-19.753%	228	4,808	-69.231%
2026-06-09	19.2500	20.0700	13.5000	16.2000	-9.244%	288	4,766	-75.309%
2026-06-08	19.5000	19.6500	17.6000	17.8500	+3.779%	370	4,739	-77.591%
2026-06-05	22.9500	23.7500	17.2000	17.2000	-35.869%	615	4,832	-76.744%
2026-06-04	27.5000	28.3000	20.6000	26.8200	-46.891%	733	5,023	-85.086%
2026-06-03	57.8800	57.8800	48.8500	50.5000	-2.604%	1,372	4,994	-92.079%
2026-06-02	52.2000	55.0000	47.2000	51.8500	+22.577%	593	5,136	-92.285%
2026-06-01	36.0000	43.4000	34.0000	42.3000	+20.513%	393	4,924	-90.544%
2026-05-29	31.1100	35.4000	30.0500	35.1000	+35.000%	200	4,800	-88.604%
2026-05-28	23.8600	26.6200	23.8600	26.0000	0.000%	125	4,749	-84.615%
2026-05-27	26.4000	26.5500	24.3500	26.0000	+4.000%	422	4,745	-84.615%
2026-05-26	23.5000	28.2000	23.5000	25.0000	+15.634%	1,095	4,745	-84.000%
2026-05-22	23.0000	23.0000	21.0500	21.6200	+1.502%	45	5,237	-81.499%
2026-05-21	23.5000	23.8100	21.3000	21.3000	-7.391%	105	5,298	-81.221%
2026-05-20	22.2000	25.0000	22.2000	23.0000	+4.545%	108	5,298	-82.609%
2026-05-19	21.5000	22.7500	20.9000	22.0000	-6.977%	22	5,350	-81.818%
2026-05-18	25.5000	25.5000	23.4300	23.6500	-12.731%	198	5,350	-83.087%
2026-05-15	27.3800	27.8500	26.3500	27.1000	-14.376%	43	5,350	-85.240%
2026-05-14	24.8000	32.2200	24.8000	31.6500	+34.681%	524	5,352	-87.362%
2026-05-13	21.6000	23.5000	21.2500	23.5000	+5.381%	59	5,101	-82.979%
2026-05-12	26.3000	26.3000	21.2200	22.3000	-17.285%	36	5,101	-82.063%
2026-05-11	27.1500	27.8500	26.9600	26.9600	+0.037%	187	5,101	-85.163%
2026-05-08	23.0000	28.2000	23.0000	26.9500	+30.193%	302	5,005	-85.158%
2026-05-07	22.9700	24.5000	20.0000	20.7000	-10.583%	75	4,747	-80.676%
2026-05-06	26.4000	26.4000	22.9500	23.1500	-12.576%	66	4,770	-82.721%
2026-05-05	23.5000	27.0000	23.5000	26.4800	+24.028%	290	4,768	-84.894%
2026-05-04	22.0000	23.2500	20.2500	21.3500	-8.369%	49	4,758	-81.265%
2026-05-01	21.1500	23.6300	21.1500	23.3000	+6.247%	84	4,706	-82.833%
2026-04-30	21.5000	22.0000	21.0900	21.9300	+17.085%	124	4,706	-81.760%
2026-04-29	19.2700	19.2700	18.3300	18.7300	-2.448%	38	4,707	-78.644%
2026-04-28	19.9500	21.0000	18.3000	19.2000	-18.298%	87	4,706	-79.167%
2026-04-27	25.7000	25.7000	23.4500	23.5000	-9.962%	157	4,728	-82.979%
2026-04-24	23.7700	26.1000	23.5000	26.1000	+3.984%	64	4,731	-84.674%
2026-04-23	26.4500	27.5500	25.1000	25.1000	-1.569%	145	4,710	-84.064%
2026-04-22	20.2000	25.5000	20.0500	25.5000	+29.771%	250	4,692	-84.314%
2026-04-21	18.3500	19.6500	18.2000	19.6500	+6.968%	23	4,666	-79.644%
2026-04-20	20.1000	20.1000	17.8000	18.3700	-10.608%	142	4,666	-78.225%
2026-04-17	19.5000	20.5500	18.8000	20.5500	+8.158%	324	4,638	-80.535%
2026-04-16	18.5500	19.0000	17.7500	19.0000	+5.556%	399	4,585	-78.947%
2026-04-15	16.7000	18.5100	16.7000	18.0000	+24.827%	137	4,797	-77.778%
2026-04-14	14.3000	14.6000	14.0500	14.4200	-1.771%	214	4,729	-72.261%
2026-04-13	13.8000	14.7500	13.6000	14.6800	+7.153%	251	4,705	-72.752%
2026-04-10	11.3100	14.5000	11.2000	13.7000	+42.708%	665	4,581	-70.803%
2026-04-09	8.9500	10.1000	8.9500	9.6000	+9.091%	223	4,263	-58.333%
2026-04-08	8.2600	9.0000	7.6000	8.8000	+50.427%	189	4,197	-54.545%
2026-04-07	5.6000	6.7100	5.5500	5.8500	+37.647%	278	4,225	-31.624%
2026-04-06	4.2000	4.2500	4.2000	4.2500	-8.602%	2	4,095	-5.882%
2026-04-02	4.1500	4.6500	4.1500	4.6500	+1.087%	46	4,115	-13.978%
2026-04-01	4.5600	4.6000	4.4700	4.6000	+6.977%	69	4,115	-13.043%
2026-03-31	3.7500	4.3000	3.7500	4.3000	+17.808%	222	4,132	-6.977%
2026-03-30	4.4700	4.4700	3.5500	3.6500	-20.652%	47	4,227	+9.589%
2026-03-27	4.8000	4.9000	4.3000	4.6000	-11.368%	112	4,233	-13.043%
2026-03-26	5.3500	5.4000	5.1500	5.1900	-11.282%	61	4,243	-22.929%
2026-03-25	5.9000	5.9000	5.6100	5.8500	+0.862%	28	4,241	-31.624%
2026-03-24	5.6700	5.9500	5.5600	5.8000	-5.691%	6	4,229	-31.034%
2026-03-23	6.3000	6.3000	6.1300	6.1500	+7.895%	40	4,228	-34.959%
2026-03-20	5.8300	5.8700	5.6000	5.7000	-6.557%	83	4,222	-29.825%
2026-03-19	5.9000	6.4600	5.7000	6.1000	+5.172%	36	4,221	-34.426%
2026-03-18	6.4000	6.4000	5.6500	5.8000	-10.078%	50	4,202	-31.034%
2026-03-17	6.9500	6.9500	6.2200	6.4500	-16.016%	326	4,186	-37.984%
2026-03-16	7.7500	7.7500	7.2000	7.6800	+1.053%	70	4,236	-47.917%
2026-03-13	8.7000	8.7000	7.6000	7.6000	-20.335%	218	4,240	-47.368%
2026-03-12	9.9700	10.0000	9.2000	9.5400	-7.826%	58	4,175	-58.071%
2026-03-11	10.9900	11.0500	10.1400	10.3500	-9.211%	44	4,140	-61.353%
2026-03-10	12.0300	12.8000	11.4000	11.4000	+0.441%	153	4,144	-64.912%
2026-03-09	9.7600	11.8100	9.7600	11.3500	+16.410%	72	4,027	-64.758%
2026-03-06	9.8400	10.8900	9.6000	9.7500	+2.632%	237	3,990	-58.974%
2026-03-05	9.0000	10.0000	8.5000	9.5000	+17.139%	170	3,828	-57.895%
2026-03-04	8.0000	9.0000	8.0000	8.1100	-2.874%	73	3,751	-50.678%
2026-03-03	8.4500	8.6000	8.2600	8.3500	-9.239%	59	3,746	-52.096%
2026-03-02	9.3500	9.3500	8.8000	9.2000	-7.071%	28	3,719	-56.522%
2026-02-27	9.8500	9.9000	9.5500	9.9000	-1.493%	39	3,696	-59.596%
2026-02-26	10.7500	10.7500	8.9000	10.0500	-19.920%	103	3,668	-60.199%
2026-02-25	12.8000	12.8000	12.4500	12.5500	+14.091%	29	3,585	-68.127%
2026-02-24	10.2000	11.2900	10.2000	11.0000	+0.182%	65	3,585	-63.636%
2026-02-23	11.9500	12.6000	10.9800	10.9800	-6.949%	21	3,575	-63.570%
2026-02-20	12.1500	12.4500	11.8000	11.8000	-2.479%	14	3,567	-66.102%
2026-02-19	12.5600	12.5600	12.1000	12.1000	+0.833%	7	3,563	-66.942%
2026-02-18	11.9500	12.3000	11.6300	12.0000	-3.614%	88	3,558	-66.667%
2026-02-17	10.9300	12.8500	10.9300	12.4500	+1.633%	60	3,535	-67.871%
2026-02-13	13.7500	13.9000	12.0500	12.2500	-11.232%	103	3,455	-67.347%
2026-02-12	14.9000	14.9000	13.8000	13.8000	-8.911%	73	3,455	-71.014%
2026-02-11	15.3500	15.3500	14.0000	15.1500	+3.767%	27	3,405	-73.597%
2026-02-10	15.6500	15.8000	14.6000	14.6000	-8.750%	68	3,411	-72.603%
2026-02-09	13.4500	16.9000	13.4500	16.0000	+19.403%	125	3,370	-75.000%
2026-02-06	12.3000	13.7500	12.1000	13.4000	+28.846%	119	3,306	-70.149%
2026-02-05	11.5000	12.6000	10.0000	10.4000	+5.477%	157	3,223	-61.538%
2026-02-04	10.7000	11.1000	8.8000	9.8600	-11.964%	264	3,123	-59.432%
2026-02-03	13.8000	13.8500	9.9500	11.2000	-11.811%	169	2,960	-64.286%
2026-02-02	11.9500	13.5000	11.9500	12.7000	0.000%	158	2,868	-68.504%
2026-01-30	13.6000	14.0000	12.7000	12.7000	+0.395%	269	2,757	-68.504%
2026-01-29	12.7300	12.7300	11.3500	12.6500	+0.079%	41	2,567	-68.379%
2026-01-28	13.5000	13.5000	12.2000	12.6400	-1.250%	20	2,536	-68.354%
2026-01-27	12.8000	13.5000	12.7400	12.8000	+6.667%	183	2,518	-68.750%
2026-01-26	11.5000	12.3800	11.3000	12.0000	+7.623%	63	2,420	-66.667%
2026-01-23	11.2000	11.4000	10.5000	11.1500	-6.303%	197	2,403	-64.126%
2026-01-22	13.4000	13.4000	11.9000	11.9000	-4.418%	129	2,234	-66.387%
2026-01-21	13.5000	13.5000	11.8400	12.4500	-7.228%	61	2,144	-67.871%
2026-01-20	14.4000	15.0000	13.4200	13.4200	-19.881%	181	2,101	-70.194%
2026-01-16	16.9200	16.9500	15.2000	16.7500	+13.559%	137	1,973	-76.119%
2026-01-15	16.1200	16.2000	14.7500	14.7500	+0.136%	87	1,973	-72.881%
2026-01-14	15.0000	15.0000	13.9200	14.7300	-14.111%	108	1,932	-72.845%
2026-01-13	16.4000	17.8500	16.4000	17.1500	+3.939%	17	1,871	-76.676%
2026-01-12	16.0000	16.5000	15.6000	16.5000	+8.553%	23	1,863	-75.758%
2026-01-09	12.9700	15.2300	12.9700	15.2000	+19.591%	26	1,851	-73.684%
2026-01-08	14.5000	14.5000	12.6500	12.7100	-19.557%	94	1,830	-68.529%
2026-01-07	15.8400	15.8400	15.8000	15.8000	+3.947%	5	1,819	-74.684%
2026-01-06	15.2500	16.5300	15.2000	15.2000	-0.393%	75	1,815	-73.684%
2026-01-05	16.5000	16.5000	15.0000	15.2600	-8.348%	28	1,785	-73.788%
2026-01-02	19.0500	19.1300	16.3000	16.6500	+1.524%	60	1,785	-75.976%
2025-12-31	15.8500	16.4000	15.8500	16.4000	-3.073%	112	1,814	-75.610%
2025-12-30	17.0500	17.2800	16.9200	16.9200	-1.053%	22	1,814	-76.359%
2025-12-29	17.2000	17.2000	16.8000	17.1000	-3.662%	8	1,793	-76.608%
2025-12-26	17.0900	17.7500	17.0900	17.7500	+2.305%	24	1,790	-77.465%
2025-12-24	17.3300	17.3500	17.3300	17.3500	+5.152%	6	1,763	-76.945%
2025-12-23	14.8000	16.8500	14.8000	16.5000	+7.004%	19	1,763	-75.758%
2025-12-22	16.0500	16.0500	14.9000	15.4200	-0.836%	14	1,751	-74.060%
2025-12-19	14.3000	15.7000	13.9000	15.5500	+15.185%	159	1,743	-74.277%
2025-12-18	13.6500	13.6500	12.8500	13.5000	+2.273%	40	1,664	-70.370%
2025-12-17	14.9700	15.0000	12.5500	13.2000	-21.986%	1,468	1,662	-69.697%
2025-12-16	17.0000	18.0000	15.8000	16.9200	+5.750%	38	285	-76.359%
2025-12-15	20.0000	20.0000	16.0000	16.0000	-23.810%	71	267	-75.000%
2025-12-12	24.6400	24.6400	20.1400	21.0000	-38.776%	171	224	-80.952%
2025-12-11	34.2300	34.9100	32.1600	34.3000	-8.215%	136	149	-88.338%
2025-12-10	34.8000	37.7000	33.8000	37.3700	0.000%	49	46	-89.296%