Dark

AVGO20270617C200
AVGO Jun 17 2027 200.00 Call (AVGO270617C00200000)
option OPRA

EOD

Aug 20, 2026

174.32-0.752%(-1.32)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	176.0000	176.0000	174.0000	174.3200	-0.752%	15	1,515	0.000%
2026-08-19	172.9300	175.6400	170.0000	175.6400	-7.069%	10	1,514	-0.752%
2026-08-18	188.1500	190.6200	188.1500	189.0000	-8.568%	6	1,510	-7.767%
2026-08-17	207.6000	207.6000	206.7100	206.7100	+2.841%	6	1,512	-15.669%
2026-08-14	205.3000	205.3000	201.0000	201.0000	-13.250%	4	1,507	-13.274%
2026-08-13	231.7000	231.7000	231.7000	231.7000	+0.959%	1	1,506	-24.765%
2026-08-12	232.8000	232.8000	229.5000	229.5000	-2.340%	2	1,506	-24.044%
2026-08-10	235.0000	235.0000	235.0000	235.0000	+1.302%	3	1,506	-25.821%
2026-08-05	230.8500	231.9800	230.8500	231.9800	+0.931%	2	1,506	-24.856%
2026-08-04	222.2000	229.8400	222.2000	229.8400	+20.335%	32	1,505	-24.156%
2026-07-29	185.4500	191.0000	185.4500	191.0000	-4.020%	7	1,500	-8.733%
2026-07-27	199.0000	199.0000	199.0000	199.0000	-6.132%	1	1,501	-12.402%
2026-07-22	210.4000	212.0000	210.4000	212.0000	-1.487%	3	1,501	-17.774%
2026-07-10	215.2000	215.2000	215.2000	215.2000	+3.293%	1	1,502	-18.996%
2026-07-09	208.3400	208.3400	208.3400	208.3400	+1.629%	1	1,503	-16.329%
2026-07-08	205.0000	205.0000	205.0000	205.0000	+12.360%	1	1,504	-14.966%
2026-07-07	182.4500	182.4500	182.4500	182.4500	+4.376%	1	1,505	-4.456%
2026-07-02	174.8000	174.8000	174.8000	174.8000	-8.073%	2	1,505	-0.275%
2026-06-30	190.1500	190.1500	190.1500	190.1500	+1.063%	1	1,505	-8.325%
2026-06-29	185.8000	188.1500	185.8000	188.1500	+0.831%	3	1,504	-7.351%
2026-06-26	184.3500	186.6000	181.8600	186.6000	-4.552%	5	1,506	-6.581%
2026-06-25	198.5000	198.5000	194.0000	195.5000	-1.263%	6	1,506	-10.834%
2026-06-24	198.0000	198.0000	198.0000	198.0000	+1.538%	2	1,501	-11.960%
2026-06-23	204.3200	204.3200	195.0000	195.0000	-7.143%	5	1,501	-10.605%
2026-06-22	210.0000	210.0000	210.0000	210.0000	-5.554%	2	1,503	-16.990%
2026-06-18	222.3500	222.3500	222.3500	222.3500	+7.213%	1	1,504	-21.601%
2026-06-17	199.0000	207.3900	199.0000	207.3900	+6.354%	2	1,504	-15.946%
2026-06-16	195.0000	195.0000	195.0000	195.0000	-5.797%	1	1,503	-10.605%
2026-06-15	207.0000	207.0000	207.0000	207.0000	+6.154%	1	1,503	-15.787%
2026-06-12	195.0000	195.0000	195.0000	195.0000	-2.855%	1	1,503	-10.605%
2026-06-11	200.7300	200.7300	200.7300	200.7300	+4.547%	1	1,502	-13.157%
2026-06-10	190.5000	192.4500	190.5000	192.0000	-1.815%	7	1,501	-9.208%
2026-06-09	218.8700	219.0900	195.5500	195.5500	-6.435%	8	1,500	-10.857%
2026-06-08	207.0000	213.3800	207.0000	209.0000	-0.476%	9	1,494	-16.593%
2026-06-05	220.0000	220.0000	210.0000	210.0000	-8.894%	5	1,490	-16.990%
2026-06-04	221.6500	238.0500	221.5200	230.5000	-21.035%	24	1,485	-24.373%
2026-06-02	295.3000	297.6100	291.9000	291.9000	+23.713%	9	1,482	-40.281%
2026-05-26	242.8000	242.8000	235.9500	235.9500	-3.929%	6	1,483	-26.120%
2026-05-14	245.6000	245.6000	245.6000	245.6000	+8.899%	1	1,480	-29.023%
2026-05-12	225.5300	225.5300	225.5300	225.5300	-6.729%	1	1,479	-22.707%
2026-05-11	241.8000	241.8000	241.8000	241.8000	-0.330%	3	1,479	-27.907%
2026-05-08	242.7500	242.7500	242.6000	242.6000	+5.759%	2	1,479	-28.145%
2026-05-07	229.3900	229.3900	229.3900	229.3900	-2.362%	1	1,479	-24.007%
2026-05-01	234.9400	234.9400	234.9400	234.9400	+8.053%	5	1,480	-25.802%
2026-04-28	217.4300	217.4300	217.4300	217.4300	-7.712%	1	1,480	-19.827%
2026-04-22	226.0200	235.6000	226.0200	235.6000	+8.073%	4	1,480	-26.010%
2026-04-20	218.0000	218.0000	218.0000	218.0000	-0.229%	1	1,482	-20.037%
2026-04-17	218.5000	218.5000	218.5000	218.5000	+2.486%	1	1,482	-20.220%
2026-04-16	213.9400	213.9400	213.2000	213.2000	+0.804%	14	1,481	-18.236%
2026-04-15	210.4300	211.5000	210.4300	211.5000	+7.908%	4	1,486	-17.579%
2026-04-13	196.0000	196.0000	196.0000	196.0000	+5.376%	2	1,490	-11.061%
2026-04-10	180.0000	186.0000	180.0000	186.0000	+5.682%	2	1,490	-6.280%
2026-04-09	176.0000	176.0000	176.0000	176.0000	+3.529%	1	1,492	-0.955%
2026-04-08	171.0000	171.0000	170.0000	170.0000	+11.842%	4	1,493	+2.541%
2026-04-07	147.8500	152.0000	145.3000	152.0000	+11.152%	4	1,495	+14.684%
2026-04-06	136.7500	136.7500	136.7500	136.7500	+0.588%	1	1,498	+27.473%
2026-04-02	130.0100	136.0000	130.0100	135.9500	+7.453%	8	1,502	+28.224%
2026-03-31	126.5200	126.5200	126.5200	126.5200	+8.137%	5	1,502	+37.781%
2026-03-30	120.6500	122.8000	117.0000	117.0000	-8.715%	10	1,502	+48.991%
2026-03-27	130.3100	130.3100	127.0000	128.1700	-9.612%	7	1,501	+36.007%
2026-03-25	141.8000	141.8000	141.8000	141.8000	-2.308%	1	1,501	+22.934%
2026-03-23	147.0500	147.0500	144.7700	145.1500	+7.838%	10	1,501	+20.096%
2026-03-19	134.6000	134.6000	134.6000	134.6000	-4.227%	1	1,505	+29.510%
2026-03-18	140.5400	140.5400	140.5400	140.5400	-5.962%	10	1,504	+24.036%
2026-03-16	144.2500	149.4500	144.2500	149.4500	-8.031%	2	1,504	+16.641%
2026-03-11	162.5000	162.5000	162.5000	162.5000	-4.412%	1	1,503	+7.274%
2026-03-10	170.0000	170.0000	170.0000	170.0000	+3.030%	1	1,504	+2.541%
2026-03-09	158.6000	165.0000	158.6000	165.0000	+7.178%	6	1,503	+5.648%
2026-03-06	153.9500	153.9500	153.9500	153.9500	+1.819%	1	1,507	+13.232%
2026-03-05	150.5000	156.2500	149.9400	151.2000	+4.276%	6	1,508	+15.291%
2026-03-04	138.5000	145.0000	138.5000	145.0000	+4.017%	2	1,507	+20.221%
2026-02-26	136.5000	140.2000	136.5000	139.4000	-12.050%	5	1,509	+25.050%
2026-02-25	158.5000	158.5000	158.5000	158.5000	+0.316%	1	1,507	+9.981%
2026-02-20	158.0000	158.0000	158.0000	158.0000	-0.315%	1	1,507	+10.329%
2026-02-18	158.5000	158.5000	158.5000	158.5000	+1.603%	5	1,508	+9.981%
2026-02-17	156.0000	156.0000	156.0000	156.0000	+1.894%	2	1,508	+11.744%
2026-02-13	153.1000	153.1000	153.1000	153.1000	-2.484%	1	1,511	+13.860%
2026-02-12	157.0000	157.0000	157.0000	157.0000	-5.920%	1	1,511	+11.032%
2026-02-11	166.8800	166.8800	166.8800	166.8800	-1.720%	2	1,510	+4.458%
2026-02-10	169.8000	169.8000	169.8000	169.8000	+0.825%	1	1,512	+2.662%
2026-02-09	161.6000	170.0000	161.6000	168.4100	+6.927%	18	1,511	+3.509%
2026-02-06	153.5400	157.5000	153.5400	157.5000	+12.500%	2	1,513	+10.679%
2026-02-05	140.0000	150.0000	140.0000	140.0000	+7.692%	8	1,513	+24.514%
2026-02-04	139.0000	139.0000	130.0000	130.0000	-8.451%	21	1,512	+34.092%
2026-02-03	150.0000	150.0000	142.0000	142.0000	-9.439%	9	1,506	+22.761%
2026-02-02	155.6000	156.8000	155.6000	156.8000	+1.161%	2	1,497	+11.173%
2026-01-30	155.9500	160.0000	155.0000	155.0000	+1.573%	3	1,495	+12.465%
2026-01-29	158.5000	159.4000	150.0000	152.6000	-2.778%	10	1,498	+14.233%
2026-01-28	161.3000	162.4000	154.0000	156.9600	+0.680%	5	1,493	+11.060%
2026-01-27	153.0000	155.9000	153.0000	155.9000	+3.864%	11	1,494	+11.815%
2026-01-26	150.1000	150.1000	150.1000	150.1000	+3.162%	1	1,492	+16.136%
2026-01-23	144.0000	145.5000	144.0000	145.5000	-3.642%	3	1,491	+19.808%
2026-01-22	156.5000	156.5000	151.0000	151.0000	-3.434%	3	1,489	+15.444%
2026-01-21	150.0000	156.3700	150.0000	156.3700	-1.747%	3	1,487	+11.479%
2026-01-20	164.4000	164.4000	158.8700	159.1500	-6.382%	10	1,484	+9.532%
2026-01-16	175.0000	175.0000	169.0000	170.0000	+0.592%	5	1,487	+2.541%
2026-01-15	171.0000	171.0000	169.0000	169.0000	+3.269%	2	1,487	+3.148%
2026-01-14	165.0000	165.0000	160.0000	163.6500	-9.083%	10	1,488	+6.520%
2026-01-13	180.0000	180.0000	180.0000	180.0000	+2.331%	4	1,482	-3.156%
2026-01-12	175.9000	175.9000	175.9000	175.9000	+3.954%	1	1,486	-0.898%
2026-01-09	165.0000	169.3900	165.0000	169.2100	+5.756%	5	1,485	+3.020%
2026-01-08	160.0000	160.0000	160.0000	160.0000	-4.932%	1	1,484	+8.950%
2026-01-07	170.1000	170.1000	168.3000	168.3000	+0.718%	4	1,483	+3.577%
2026-01-06	170.4500	170.4500	167.1000	167.1000	+0.967%	2	1,481	+4.321%
2026-01-05	165.5000	165.5000	165.5000	165.5000	-2.647%	1	1,480	+5.329%
2026-01-02	180.0000	180.0000	170.0000	170.0000	-0.892%	2	1,480	+2.541%
2025-12-31	171.6000	171.6000	171.5300	171.5300	+0.369%	2	1,481	+1.627%
2025-12-29	170.9000	170.9000	170.9000	170.9000	-1.214%	1	1,481	+2.001%
2025-12-26	173.0000	173.0000	173.0000	173.0000	-1.188%	1	1,482	+0.763%
2025-12-24	175.3700	175.3700	174.7000	175.0800	+1.767%	6	1,481	-0.434%
2025-12-23	169.9500	172.0400	169.9500	172.0400	+7.660%	6	1,481	+1.325%
2025-12-19	160.0000	161.3500	159.8000	159.8000	+5.339%	6	1,486	+9.086%
2025-12-17	162.5500	162.5500	149.1800	151.7000	-7.781%	16	1,484	+14.911%
2025-12-16	167.7600	167.7600	164.5000	164.5000	-0.237%	3	1,474	+5.970%
2025-12-15	171.0000	171.0000	164.5500	164.8900	-9.530%	4	1,475	+5.719%
2025-12-12	193.0000	193.0000	180.0000	182.2600	-20.757%	18	1,472	-4.356%
2025-12-10	230.0000	230.0000	230.0000	230.0000	+2.222%	1	1,466	-24.209%
2025-12-08	225.0000	225.0000	225.0000	225.0000	+7.143%	1	1,467	-22.524%
2025-12-05	208.7000	210.0000	208.7000	210.0000	+2.439%	3	1,467	-16.990%
2025-12-04	205.0000	205.0000	205.0000	205.0000	+5.128%	1	1,468	-14.966%
2025-12-03	200.0000	200.0000	195.0000	195.0000	-4.924%	3	1,468	-10.605%
2025-12-02	209.0000	209.0000	205.1000	205.1000	-2.542%	3	1,465	-15.007%
2025-12-01	209.0000	210.4500	209.0000	210.4500	+12.258%	3	1,463	-17.168%
2025-11-24	187.4700	187.4700	187.4700	187.4700	+10.739%	1	1,461	-7.014%
2025-11-21	168.0000	170.0000	165.0000	169.2900	-5.950%	5	1,461	+2.971%
2025-11-20	192.4600	195.0000	180.0000	180.0000	-0.821%	4	1,459	-3.156%
2025-11-19	175.0000	181.4900	175.0000	181.4900	+7.550%	2	1,459	-3.951%
2025-11-14	168.9000	168.9000	168.7500	168.7500	+2.646%	2	1,459	+3.301%
2025-11-13	165.7500	165.7500	162.0000	164.4000	-3.294%	9	1,458	+6.034%
2025-11-07	170.0000	170.0000	170.0000	170.0000	-8.331%	1	1,449	+2.541%
2025-11-04	185.4500	185.4500	185.4500	185.4500	-10.713%	10	1,448	-6.002%
2025-10-29	204.6200	207.7500	204.6200	207.7000	+9.894%	11	1,448	-16.071%
2025-10-28	189.0000	189.0000	189.0000	189.0000	+2.913%	1	1,447	-7.767%
2025-10-27	183.6500	183.6500	183.6500	183.6500	+2.598%	1	1,447	-5.080%
2025-10-24	177.0000	179.0000	177.0000	179.0000	+4.070%	4	1,447	-2.615%
2025-10-23	170.0000	172.0000	170.0000	172.0000	+5.006%	4	1,447	+1.349%
2025-10-22	173.0000	173.0000	163.8000	163.8000	-2.645%	4	1,448	+6.422%
2025-10-21	173.0000	173.0000	168.2500	168.2500	-7.044%	6	1,446	+3.608%
2025-10-20	181.0000	181.0000	181.0000	181.0000	+2.231%	1	1,445	-3.691%
2025-10-17	174.0000	177.1000	174.0000	177.0500	-0.254%	3	1,445	-1.542%
2025-10-16	177.5000	177.5000	177.5000	177.5000	+1.429%	1	1,444	-1.792%
2025-10-14	175.0000	175.0000	175.0000	175.0000	-4.209%	1	1,444	-0.389%
2025-10-13	182.0500	182.6900	182.0500	182.6900	+16.772%	12	1,444	-4.582%
2025-10-10	162.0000	162.0000	156.4500	156.4500	-8.025%	11	1,444	+11.422%
2025-10-09	170.1000	170.1000	170.1000	170.1000	+8.000%	2	1,439	+2.481%
2025-10-07	157.5000	157.5000	157.5000	157.5000	-3.029%	1	1,440	+10.679%
2025-10-06	162.3600	162.4200	162.3600	162.4200	-0.861%	2	1,440	+7.327%
2025-10-02	166.9900	166.9900	163.8300	163.8300	+7.430%	3	1,440	+6.403%
2025-09-30	153.4000	153.4000	152.5000	152.5000	-7.548%	12	1,440	+14.308%
2025-09-22	169.0000	169.0000	164.9500	164.9500	-11.626%	12	1,439	+5.681%
2025-09-10	191.7800	191.7800	186.6500	186.6500	+14.756%	2	1,429	-6.606%
2025-09-09	162.6500	162.6500	162.6500	162.6500	+2.231%	1	1,429	+7.175%
2025-09-05	157.3300	159.1000	155.5000	159.1000	+21.897%	6	1,429	+9.566%
2025-09-03	127.0000	130.5200	127.0000	130.5200	+10.939%	2	1,424	+33.558%
2025-09-02	117.6500	117.6500	117.6500	117.6500	-13.173%	2	1,424	+48.168%
2025-08-28	135.5000	135.5000	135.5000	135.5000	+7.182%	2	1,424	+28.649%
2025-08-26	123.7500	126.4200	123.7500	126.4200	+7.181%	2	1,424	+37.890%
2025-08-21	117.9500	117.9500	117.9500	117.9500	-1.181%	2	1,426	+47.791%
2025-08-20	121.8200	121.8200	114.6000	119.3600	-4.817%	15	1,426	+46.046%
2025-08-19	125.4000	125.4000	125.4000	125.4000	-10.069%	2	1,429	+39.011%
2025-08-14	139.6100	139.6100	139.4400	139.4400	+2.004%	6	1,427	+25.014%
2025-08-12	136.7000	136.7000	136.7000	136.7000	+7.978%	1	1,427	+27.520%
2025-08-06	126.6000	126.6000	126.6000	126.6000	+0.636%	1	1,428	+37.694%
2025-08-05	125.8000	125.8000	125.8000	125.8000	+4.355%	1	1,428	+38.569%
2025-08-01	120.5500	120.5500	120.5500	120.5500	-3.212%	1	1,427	+44.604%
2025-07-31	124.5500	124.5500	124.5500	124.5500	-4.325%	5	1,427	+39.960%
2025-07-30	130.1800	130.1800	130.1800	130.1800	+2.367%	1	1,427	+33.907%
2025-07-29	126.1000	127.1700	126.1000	127.1700	+6.821%	2	1,427	+37.076%
2025-07-21	119.0500	119.0500	119.0500	119.0500	+1.578%	1	1,427	+46.426%
2025-07-18	117.2000	117.2000	117.2000	117.2000	+4.924%	1	1,427	+48.737%
2025-07-07	111.7000	111.7000	111.7000	111.7000	+5.746%	1	1,532	+56.061%
2025-06-27	106.6500	108.0000	105.6300	105.6300	+0.600%	4	1,532	+65.029%
2025-06-26	104.9300	105.6700	104.9300	105.0000	+5.137%	7	1,532	+66.019%
2025-06-24	99.8700	99.8700	99.8700	99.8700	+3.600%	20	1,525	+74.547%
2025-06-12	96.4000	96.4000	96.4000	96.4000	+5.540%	1	1,525	+80.830%
2025-06-11	91.3400	91.3400	91.3400	91.3400	+4.389%	1	1,526	+90.847%
2025-06-09	86.8300	87.5000	86.8300	87.5000	-7.895%	2	1,526	+99.223%
2025-06-06	92.2700	95.0000	91.5000	95.0000	-6.173%	10	1,526	+83.495%
2025-06-05	100.3000	101.4700	100.3000	101.2500	+1.038%	4	1,524	+72.168%
2025-06-04	99.8000	100.2100	99.8000	100.2100	+3.416%	9	1,519	+73.955%
2025-06-03	94.0700	96.9000	94.0700	96.9000	+6.134%	6	1,519	+79.897%
2025-06-02	91.3000	91.3000	91.3000	91.3000	+9.604%	3	1,523	+90.931%
2025-05-28	82.8500	83.3000	82.6000	83.3000	+2.586%	1,213	1,520	+109.268%
2025-05-27	81.2000	81.2000	81.2000	81.2000	+5.386%	3	1,958	+114.680%
2025-05-23	77.0500	77.0500	77.0500	77.0500	-2.382%	16	1,961	+126.243%
2025-05-22	78.9300	78.9300	78.9300	78.9300	+0.676%	1	1,961	+120.854%
2025-05-21	78.8000	78.8000	78.4000	78.4000	+1.884%	11	1,962	+122.347%
2025-05-20	76.9500	76.9500	76.9500	76.9500	+2.600%	1	1,962	+126.537%
2025-05-16	76.1600	76.1600	75.0000	75.0000	-5.339%	10	1,961	+132.427%
2025-05-15	79.2300	79.2300	79.2300	79.2300	+2.035%	2	1,957	+120.018%
2025-05-14	77.6500	77.6500	77.6500	77.6500	-2.216%	2	1,957	+124.495%
2025-05-13	79.8800	79.8800	79.4100	79.4100	+15.927%	2	1,957	+119.519%
2025-05-12	69.1300	69.1300	67.5000	68.5000	+8.730%	15	1,957	+154.482%
2025-05-08	60.2000	63.8500	59.6500	63.0000	+5.528%	12	1,953	+176.698%
2025-05-07	55.0000	60.1700	55.0000	59.7000	+6.512%	29	1,952	+191.993%
2025-05-06	54.2500	56.5000	53.5000	56.0500	-2.759%	2,118	1,928	+211.008%
2025-05-02	56.0500	58.6300	56.0500	57.6400	+5.723%	56	89	+202.429%
2025-05-01	52.9800	54.7000	52.9800	54.5200	+11.721%	47	76	+219.736%
2025-04-30	45.3500	48.8000	45.3500	48.8000	-0.408%	55	52	+257.213%
2025-04-29	48.9000	49.0000	48.7500	49.0000	-2.293%	6	20	+255.755%
2025-04-28	48.4200	50.1500	48.4200	50.1500	+2.347%	2	18	+247.597%
2025-04-25	47.0700	49.9000	47.0700	49.0000	0.000%	62	18	+255.755%