Dark

AVGO20270617C230
AVGO Jun 17 2027 230.00 Call (AVGO270617C00230000)
option OPRA

EOD

Aug 20, 2026

149.55-0.167%(-0.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	151.4000	151.4000	149.5500	149.5500	-0.167%	6	1,739	0.000%
2026-08-19	146.7700	150.0000	146.7700	149.8000	-16.925%	4	1,738	-0.167%
2026-08-14	180.3200	180.3200	180.3200	180.3200	-1.877%	2	1,737	-17.064%
2026-07-15	183.7700	183.7700	183.7700	183.7700	+0.558%	1	1,737	-18.621%
2026-07-14	182.7500	182.7500	182.7500	182.7500	+2.663%	1	1,738	-18.167%
2026-07-13	178.0100	178.0100	178.0100	178.0100	+3.332%	20	1,738	-15.988%
2026-07-06	172.2700	172.2700	172.2700	172.2700	+11.142%	1	1,728	-13.189%
2026-07-02	155.0000	155.0000	155.0000	155.0000	-23.833%	1	1,728	-3.516%
2026-06-22	203.5000	203.5000	203.5000	203.5000	+9.262%	1	1,728	-26.511%
2026-06-17	186.2500	186.2500	186.2500	186.2500	+1.499%	1	1,729	-19.705%
2026-06-15	183.5000	183.5000	183.5000	183.5000	+7.941%	1	1,730	-18.501%
2026-06-12	173.7200	173.7200	170.0000	170.0000	0.000%	2	1,729	-12.029%
2026-06-09	170.0000	170.0000	170.0000	170.0000	-7.155%	1	1,728	-12.029%
2026-06-05	193.0000	193.0000	183.1000	183.1000	-7.740%	2	1,727	-18.323%
2026-06-04	196.8300	203.1400	196.8300	198.4600	-27.859%	6	1,725	-24.645%
2026-06-03	275.1000	275.1000	275.1000	275.1000	+3.811%	4	1,721	-45.638%
2026-06-02	265.0000	265.0000	265.0000	265.0000	+5.347%	2	1,721	-43.566%
2026-06-01	240.0000	251.5500	237.0000	251.5500	+12.349%	3	1,721	-40.549%
2026-05-29	223.9000	223.9000	223.9000	223.9000	+9.401%	1	1,720	-33.207%
2026-05-21	204.6600	204.6600	204.6600	204.6600	-6.076%	1	1,720	-26.928%
2026-05-14	217.9000	217.9000	217.9000	217.9000	+0.693%	1	1,721	-31.368%
2026-05-11	216.4000	216.4000	216.4000	216.4000	+3.323%	4	1,722	-30.892%
2026-05-08	209.4400	209.4400	209.4400	209.4400	+1.120%	4	1,726	-28.595%
2026-05-07	207.1200	207.1200	207.1200	207.1200	-1.988%	1	1,726	-27.795%
2026-05-01	211.3200	211.3200	211.3200	211.3200	+0.581%	1	1,726	-29.231%
2026-04-22	206.0000	210.1000	206.0000	210.1000	+10.173%	6	1,726	-28.820%
2026-04-20	190.7000	190.7000	190.7000	190.7000	+1.415%	1	1,724	-21.578%
2026-04-16	188.0400	188.0400	188.0400	188.0400	+11.293%	1	1,723	-20.469%
2026-04-13	168.9600	168.9600	168.9600	168.9600	+28.292%	1	1,723	-11.488%
2026-04-07	132.5500	133.0500	130.9500	131.7000	+14.771%	31	1,722	+13.554%
2026-04-06	116.7000	116.7000	114.7500	114.7500	-0.512%	4	1,740	+30.327%
2026-04-02	116.0000	116.0000	115.3400	115.3400	-0.208%	4	1,733	+29.660%
2026-04-01	115.3000	115.5800	115.3000	115.5800	+9.492%	3	1,733	+29.391%
2026-03-31	105.5600	105.5600	105.5600	105.5600	+2.985%	1	1,733	+41.673%
2026-03-30	102.7400	103.7000	102.5000	102.5000	-5.399%	6	1,733	+45.902%
2026-03-27	110.8000	110.9500	108.3500	108.3500	-7.826%	25	1,732	+38.025%
2026-03-26	118.3000	118.3000	117.5500	117.5500	-3.251%	20	1,711	+27.222%
2026-03-24	121.5000	121.5000	121.5000	121.5000	-0.328%	1	1,718	+23.086%
2026-03-19	121.9000	121.9000	121.9000	121.9000	-0.999%	2	1,717	+22.683%
2026-03-17	123.1300	123.1300	123.1300	123.1300	-3.820%	1	1,717	+21.457%
2026-03-16	128.0200	128.0200	128.0200	128.0200	-13.059%	1	1,716	+16.818%
2026-03-09	147.2500	147.2500	147.2500	147.2500	+4.336%	2	1,716	+1.562%
2026-03-06	134.9000	141.1300	134.9000	141.1300	+9.488%	5	1,718	+5.966%
2026-03-05	130.0000	130.0000	128.9000	128.9000	+8.438%	3	1,719	+16.020%
2026-03-03	114.2900	118.8700	114.2900	118.8700	+0.388%	3	1,718	+25.810%
2026-03-02	118.4100	118.4100	118.4100	118.4100	-4.121%	1	1,716	+26.298%
2026-02-27	123.5000	123.5000	123.5000	123.5000	+6.649%	1	1,716	+21.093%
2026-02-26	115.8000	115.8000	115.8000	115.8000	-13.999%	2	1,716	+29.145%
2026-02-25	134.5500	134.6500	134.5500	134.6500	-1.923%	2	1,716	+11.066%
2026-02-19	137.2900	137.2900	137.2900	137.2900	+2.112%	1	1,716	+8.930%
2026-02-12	134.4500	134.4500	134.4500	134.4500	-8.847%	1	1,716	+11.231%
2026-02-10	147.5000	147.5000	147.5000	147.5000	+22.937%	1	1,716	+1.390%
2026-02-05	120.8000	122.7500	119.9800	119.9800	+10.724%	3	1,717	+24.646%
2026-02-04	108.3600	108.3600	108.3600	108.3600	-8.092%	1	1,714	+38.012%
2026-02-03	139.6000	139.6000	117.9000	117.9000	-12.244%	5	1,714	+26.845%
2026-02-02	134.5000	134.5000	134.3500	134.3500	-0.481%	4	1,714	+11.314%
2026-01-28	135.0000	135.0000	135.0000	135.0000	+2.358%	1	1,713	+10.778%
2026-01-26	131.8900	131.8900	131.8900	131.8900	+5.512%	1	1,712	+13.390%
2026-01-23	126.5000	126.5000	125.0000	125.0000	-15.825%	3	1,712	+19.640%
2026-01-16	148.5000	148.5000	148.5000	148.5000	+0.148%	1	1,711	+0.707%
2026-01-15	148.2500	148.2800	148.2500	148.2800	+4.755%	3	1,711	+0.856%
2026-01-14	140.6500	141.5500	140.6000	141.5500	-5.709%	7	1,713	+5.652%
2025-12-31	150.1200	150.1200	150.1200	150.1200	-0.451%	1	1,711	-0.380%
2025-12-29	150.8000	150.8000	150.8000	150.8000	-0.278%	1	1,711	-0.829%
2025-12-15	151.2200	151.2200	151.2200	151.2200	-7.187%	1	1,710	-1.104%
2025-12-12	176.4300	176.4300	162.9300	162.9300	-19.429%	22	1,710	-8.212%
2025-12-09	202.2200	202.2200	202.2200	202.2200	+6.432%	3	1,698	-26.046%
2025-12-05	190.0000	190.0000	190.0000	190.0000	+5.100%	1	1,695	-21.289%
2025-12-04	180.7800	180.7800	180.7800	180.7800	+1.436%	2	1,696	-17.275%
2025-12-03	178.2200	178.2200	178.2200	178.2200	-4.105%	2	1,694	-16.087%
2025-12-02	186.0500	186.0500	185.8500	185.8500	-1.170%	2	1,692	-19.532%
2025-12-01	188.8700	188.8700	187.8000	188.0500	-0.964%	3	1,692	-20.473%
2025-11-26	189.8800	189.8800	189.8800	189.8800	+6.975%	1	1,691	-21.240%
2025-11-24	177.1000	177.5000	177.1000	177.5000	+18.215%	937	1,691	-15.746%
2025-11-21	150.1500	150.1500	150.1500	150.1500	-13.598%	1	2,036	-0.400%
2025-11-20	176.7500	176.7500	173.6800	173.7800	+11.042%	5	2,036	-13.943%
2025-11-19	156.5000	156.5000	156.5000	156.5000	+5.387%	1	2,038	-4.441%
2025-11-18	148.5000	148.5000	148.5000	148.5000	+0.712%	1	2,038	+0.707%
2025-11-14	146.2200	147.4500	146.2200	147.4500	-8.615%	4	2,037	+1.424%
2025-11-11	156.7800	161.6000	156.7800	161.3500	+0.825%	5	2,037	-7.313%
2025-11-10	160.0300	160.0300	160.0300	160.0300	+7.482%	1	2,036	-6.549%
2025-11-07	146.9800	148.8900	146.9800	148.8900	-10.334%	2	2,036	+0.443%
2025-11-05	166.0500	166.0500	166.0500	166.0500	-1.705%	1	2,037	-9.937%
2025-11-03	168.9300	168.9300	168.9300	168.9300	-4.748%	1	2,035	-11.472%
2025-10-31	177.3500	177.3500	177.3500	177.3500	-4.599%	1	2,035	-15.675%
2025-10-29	181.5600	185.9000	181.5600	185.9000	+6.198%	4	2,035	-19.554%
2025-10-28	175.0500	175.0500	175.0500	175.0500	+8.290%	1	2,035	-14.567%
2025-10-27	160.2100	161.6500	160.2100	161.6500	+12.609%	2	2,034	-7.485%
2025-10-22	143.3200	143.8500	143.3200	143.5500	-3.896%	409	2,034	+4.180%
2025-10-21	149.3700	149.3700	149.3700	149.3700	-2.653%	1	2,659	+0.121%
2025-10-20	153.4400	153.4400	153.4400	153.4400	-2.112%	1	2,658	-2.535%
2025-10-16	160.2500	160.2600	156.7500	156.7500	-2.184%	2,462	2,659	-4.593%
2025-10-13	160.2500	160.2500	160.2500	160.2500	+16.877%	1	405	-6.677%
2025-09-29	137.8500	137.8500	137.1100	137.1100	-0.674%	4	404	+9.073%
2025-09-26	138.0400	138.0400	138.0400	138.0400	-2.891%	1	405	+8.338%
2025-09-25	136.0900	142.1500	136.0900	142.1500	-4.276%	4	405	+5.206%
2025-09-17	148.5000	148.5000	148.5000	148.5000	-8.542%	2	406	+0.707%
2025-09-11	162.3700	162.3700	162.3700	162.3700	-4.308%	1	404	-7.896%
2025-09-10	153.9500	169.6800	153.9500	169.6800	+16.972%	2	404	-11.864%
2025-09-09	145.0600	145.0600	145.0600	145.0600	-0.868%	3	404	+3.095%
2025-09-08	146.3400	146.3400	146.3300	146.3300	+5.145%	2	404	+2.201%
2025-09-05	149.1000	149.1000	134.6500	139.1700	+24.738%	3	405	+7.459%
2025-09-03	111.5700	111.5700	111.5700	111.5700	+4.271%	1	406	+34.041%
2025-09-02	107.0000	107.0000	107.0000	107.0000	+1.895%	1	405	+39.766%
2025-08-29	106.0000	106.0000	105.0100	105.0100	-0.934%	6	405	+42.415%
2025-08-22	106.0000	106.0000	106.0000	106.0000	+5.515%	1	405	+41.085%
2025-08-20	100.4600	100.4600	100.4600	100.4600	-10.884%	1	406	+48.865%
2025-08-18	112.7300	112.7300	112.7300	112.7300	-3.036%	10	406	+32.662%
2025-08-15	117.0600	117.0600	116.2600	116.2600	-3.663%	11	406	+28.634%
2025-08-14	120.6800	120.6800	120.6800	120.6800	+3.624%	2	406	+23.923%
2025-08-13	116.4600	116.4600	116.4600	116.4600	-1.054%	3	404	+28.413%
2025-08-12	117.7000	117.7000	117.7000	117.7000	+3.029%	1	406	+27.060%
2025-08-07	114.2400	114.2400	114.2400	114.2400	+7.967%	3	405	+30.909%
2025-08-05	105.8100	105.8100	105.8100	105.8100	+6.900%	1	405	+41.338%
2025-08-01	98.9400	98.9800	98.9400	98.9800	-5.778%	3	405	+51.091%
2025-07-31	105.0500	105.0500	105.0500	105.0500	-5.275%	1	405	+42.361%
2025-07-30	110.9000	110.9000	110.9000	110.9000	-0.099%	1	405	+34.851%
2025-07-29	111.0100	111.0100	111.0100	111.0100	+6.128%	2	406	+34.718%
2025-07-28	104.6000	104.6000	104.6000	104.6000	+0.664%	3	408	+42.973%
2025-07-25	103.9100	103.9100	103.9100	103.9100	+5.300%	1	405	+43.923%
2025-07-24	99.0500	99.0500	98.6800	98.6800	+7.800%	11	406	+51.550%
2025-07-23	91.5400	91.5400	91.5400	91.5400	-2.054%	10	407	+63.371%
2025-07-22	93.4600	93.4600	93.4600	93.4600	-1.320%	1	402	+60.015%
2025-07-16	94.7100	94.7100	94.7100	94.7100	-0.879%	1	402	+57.903%
2025-07-15	95.5500	95.5500	95.5500	95.5500	+4.804%	1	402	+56.515%
2025-07-14	92.2500	92.2500	91.1700	91.1700	-2.804%	2	403	+64.034%
2025-07-07	93.8000	93.8000	93.8000	93.8000	+6.712%	4	402	+59.435%
2025-07-02	87.9000	87.9000	87.9000	87.9000	+0.918%	1	406	+70.137%
2025-07-01	90.1700	90.2500	87.1000	87.1000	-5.654%	23	415	+71.699%
2025-06-30	92.3200	92.3200	92.3200	92.3200	+2.692%	1	395	+61.991%
2025-06-27	89.9000	89.9000	89.9000	89.9000	-0.674%	1	395	+66.352%
2025-06-26	90.5100	90.5100	90.5100	90.5100	+1.868%	6	395	+65.230%
2025-06-25	88.8500	88.8500	88.8500	88.8500	+6.026%	3	395	+68.317%
2025-06-24	83.8000	83.8000	83.8000	83.8000	+7.093%	2	392	+78.461%
2025-06-23	74.5900	78.2500	74.5900	78.2500	-1.572%	3	390	+91.118%
2025-06-12	81.7200	81.7200	79.5000	79.5000	+13.167%	2	390	+88.113%
2025-06-10	70.2500	70.2500	70.2500	70.2500	-2.835%	8	390	+112.883%
2025-06-09	74.7200	74.7200	71.0000	72.3000	-2.875%	235	390	+106.846%
2025-06-06	79.5000	79.5000	74.4400	74.4400	-12.619%	12	405	+100.900%
2025-06-04	85.0000	85.1900	84.6400	85.1900	+4.940%	11	402	+75.549%
2025-06-03	76.6000	81.1800	76.6000	81.1800	+7.027%	3	393	+84.220%
2025-06-02	75.8500	75.8500	75.8500	75.8500	+7.895%	1	392	+97.165%
2025-05-29	70.3000	70.3000	70.3000	70.3000	+1.884%	10	392	+112.731%
2025-05-28	68.0200	69.0000	68.0200	69.0000	+4.230%	4	392	+116.739%
2025-05-27	66.2000	66.2000	66.2000	66.2000	+3.925%	10	388	+125.906%
2025-05-23	64.1000	64.1000	63.7000	63.7000	-2.807%	22	378	+134.772%
2025-05-22	65.5400	65.5400	65.5400	65.5400	+0.831%	1	378	+128.181%
2025-05-21	65.0000	65.0000	65.0000	65.0000	+2.153%	1	377	+130.077%
2025-05-19	63.2000	63.6300	63.2000	63.6300	+0.840%	8	376	+135.031%
2025-05-16	65.7000	65.7000	63.1000	63.1000	-1.422%	468	368	+137.005%
2025-05-15	64.0100	64.0100	64.0100	64.0100	-2.498%	1	136	+133.635%
2025-05-14	66.1500	66.1500	65.6500	65.6500	-2.596%	52	136	+127.799%
2025-05-13	64.3500	67.4000	64.3500	67.4000	+19.081%	2	100	+121.884%
2025-05-12	55.8900	57.3000	54.6600	56.6000	+14.390%	43	99	+164.223%
2025-05-09	49.4800	49.4800	49.4800	49.4800	-0.722%	4	95	+202.243%
2025-05-08	51.2500	51.2500	49.8400	49.8400	+8.230%	2	93	+200.060%
2025-05-07	46.2000	46.2000	46.0000	46.0500	+2.790%	14	92	+224.756%
2025-05-06	44.8000	44.8000	44.8000	44.8000	-1.538%	6	79	+233.817%
2025-05-05	45.5200	45.5200	45.4500	45.5000	+4.071%	3	79	+228.681%
2025-05-01	41.0000	43.7200	41.0000	43.7200	+13.854%	76	78	+242.063%
2025-04-29	38.5500	38.5500	38.2000	38.4000	-3.323%	14	25	+289.453%
2025-04-28	37.5500	39.7200	37.4000	39.7200	+1.327%	15	19	+276.511%
2025-04-25	36.3500	39.3500	36.3500	39.2000	+10.267%	34	10	+281.505%
2025-04-24	35.5500	35.5500	35.5500	35.5500	0.000%	1	1	+320.675%