Dark

AVGO20270617C260
AVGO Jun 17 2027 260.00 Call (AVGO270617C00260000)
option OPRA

EOD

Aug 19, 2026

127.00-15.727%(-23.70)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	123.5300	127.0000	123.5300	127.0000	-15.727%	92	348	0.000%
2026-08-14	159.8800	159.8800	150.7000	150.7000	-12.940%	6	257	-15.727%
2026-08-04	173.1000	173.1000	173.1000	173.1000	+12.732%	5	257	-26.632%
2026-07-30	153.5500	153.5500	153.5500	153.5500	+4.172%	1	262	-17.291%
2026-07-28	149.7000	149.7000	147.4000	147.4000	-9.387%	14	263	-13.840%
2026-07-22	162.6700	162.6700	162.6700	162.6700	+8.447%	1	255	-21.928%
2026-07-20	150.0000	150.0000	150.0000	150.0000	-5.063%	3	255	-15.333%
2026-07-15	158.0000	158.0000	158.0000	158.0000	+0.190%	3	255	-19.620%
2026-07-13	158.5000	158.5000	157.7000	157.7000	+0.363%	6	258	-19.467%
2026-07-08	157.1300	157.1300	157.1300	157.1300	+7.161%	3	258	-19.175%
2026-06-30	146.6300	146.6300	146.6300	146.6300	+3.377%	3	261	-13.387%
2026-06-26	140.0000	141.8400	139.5000	141.8400	-13.195%	5	258	-10.462%
2026-06-22	163.4000	163.4000	163.4000	163.4000	-7.762%	2	254	-22.277%
2026-06-18	174.1000	177.1500	174.1000	177.1500	+20.224%	6	252	-28.309%
2026-06-09	147.3500	147.3500	147.3500	147.3500	-11.272%	1	252	-13.811%
2026-06-08	166.0700	166.0700	166.0700	166.0700	+0.042%	1	252	-23.526%
2026-06-05	174.8000	174.8000	166.0000	166.0000	-10.753%	10	252	-23.494%
2026-06-04	176.0000	186.0000	174.0000	186.0000	-24.261%	11	244	-31.720%
2026-06-03	248.2500	248.2500	245.5800	245.5800	+14.490%	2	238	-48.286%
2026-06-01	214.5000	214.5000	214.5000	214.5000	+2.543%	1	239	-40.793%
2026-05-29	209.1800	209.1800	209.1800	209.1800	+12.257%	1	238	-39.287%
2026-05-27	186.3400	186.3400	186.3400	186.3400	+5.093%	1	237	-31.845%
2026-05-19	177.3100	177.3100	177.3100	177.3100	-9.406%	2	236	-28.374%
2026-05-15	195.7200	195.7200	195.7200	195.7200	-3.634%	1	236	-35.111%
2026-05-14	203.1000	203.1000	203.1000	203.1000	+13.022%	1	236	-37.469%
2026-05-13	179.7000	179.7000	179.7000	179.7000	-6.304%	1	236	-29.327%
2026-05-12	191.7900	191.7900	191.7900	191.7900	+5.350%	1	236	-33.782%
2026-04-30	178.1400	182.0500	178.1400	182.0500	+6.034%	8	236	-30.239%
2026-04-28	171.6900	171.6900	171.6900	171.6900	-7.614%	2	237	-26.029%
2026-04-24	185.7500	185.8400	185.7500	185.8400	-4.107%	5	237	-31.662%
2026-04-23	193.3200	194.3500	193.3200	193.8000	+5.343%	5	237	-34.469%
2026-04-22	183.9700	183.9700	183.9700	183.9700	+7.121%	1	237	-30.967%
2026-04-17	171.7400	171.7400	171.7400	171.7400	+13.495%	1	237	-26.051%
2026-04-13	150.6500	151.3200	150.6500	151.3200	+19.971%	11	237	-16.072%
2026-04-08	129.1000	129.1000	121.5000	126.1300	+13.121%	13	237	+0.690%
2026-04-07	112.1000	112.1000	111.5000	111.5000	+14.830%	2	238	+13.901%
2026-04-01	97.1000	97.1000	97.1000	97.1000	+15.389%	1	239	+30.793%
2026-03-30	85.5300	85.5300	84.1500	84.1500	-6.500%	3	240	+50.921%
2026-03-27	93.3900	93.3900	90.0000	90.0000	-12.032%	4	241	+41.111%
2026-03-18	102.3100	102.3100	102.3100	102.3100	-1.833%	1	240	+24.133%
2026-03-17	104.2200	104.2200	104.2200	104.2200	-10.564%	1	241	+21.858%
2026-03-12	116.5300	116.5300	116.5300	116.5300	-4.796%	11	241	+8.985%
2026-03-11	122.4000	122.4000	122.4000	122.4000	-0.931%	1	241	+3.758%
2026-03-10	130.3400	130.3400	123.5500	123.5500	-2.177%	12	240	+2.792%
2026-03-09	127.0000	127.0500	126.3000	126.3000	+4.337%	3	229	+0.554%
2026-03-06	121.0500	121.0500	121.0500	121.0500	+5.582%	2	227	+4.915%
2026-03-05	114.6500	114.6500	114.6500	114.6500	+12.402%	1	227	+10.772%
2026-03-04	102.0000	102.0000	102.0000	102.0000	+4.082%	1	227	+24.510%
2026-03-03	98.0000	98.0000	98.0000	98.0000	-2.000%	2	227	+29.592%
2026-02-26	100.0000	100.0000	100.0000	100.0000	-15.590%	1	225	+27.000%
2026-02-25	120.0500	120.0500	118.4700	118.4700	+6.270%	15	225	+7.200%
2026-02-24	111.4800	111.4800	111.4800	111.4800	-6.445%	1	225	+13.922%
2026-02-18	119.1600	119.1600	119.1600	119.1600	+1.629%	1	225	+6.579%
2026-02-17	117.2500	117.2500	117.2500	117.2500	-5.899%	3	225	+8.316%
2026-02-12	124.6000	124.6000	124.6000	124.6000	-1.944%	1	225	+1.926%
2026-02-11	127.5400	127.5400	127.0700	127.0700	-1.611%	6	225	-0.055%
2026-02-10	129.1500	129.1500	129.1500	129.1500	-1.110%	5	228	-1.665%
2026-02-09	123.5100	130.6000	122.1000	130.6000	+9.499%	5	228	-2.757%
2026-02-06	119.2700	119.2700	119.2700	119.2700	+2.089%	2	227	+6.481%
2026-01-29	119.3600	119.3600	114.1400	116.8300	+1.160%	15	229	+8.705%
2026-01-28	115.4900	115.4900	115.4900	115.4900	+3.867%	1	218	+9.966%
2026-01-26	111.1900	111.1900	111.1900	111.1900	+4.600%	2	218	+14.219%
2026-01-23	105.3500	106.3000	105.3500	106.3000	-11.024%	4	218	+19.473%
2026-01-21	119.4700	119.4700	119.4700	119.4700	-0.175%	1	214	+6.303%
2026-01-20	126.0800	126.0800	119.4500	119.6800	-7.938%	13	213	+6.116%
2026-01-16	130.9000	130.9000	130.0000	130.0000	+5.263%	11	191	-2.308%
2026-01-14	123.6400	123.6400	123.5000	123.5000	-10.830%	2	191	+2.834%
2026-01-13	139.2000	139.2000	138.5000	138.5000	+2.593%	5	191	-8.303%
2026-01-12	135.0500	135.0500	135.0000	135.0000	+14.698%	5	190	-5.926%
2026-01-08	117.7000	117.7000	117.7000	117.7000	-10.833%	1	194	+7.901%
2026-01-06	132.0000	132.0000	132.0000	132.0000	-4.348%	4	193	-3.788%
2026-01-02	138.0000	138.0000	138.0000	138.0000	+4.403%	1	195	-7.971%
2025-12-29	132.1800	132.1800	132.1800	132.1800	+0.403%	1	194	-3.919%
2025-12-23	131.6500	131.6500	131.6500	131.6500	+3.907%	1	195	-3.532%
2025-12-22	124.0000	126.7000	124.0000	126.7000	+2.791%	6	195	+0.237%
2025-12-19	123.2600	123.2600	123.2600	123.2600	+9.760%	1	195	+3.034%
2025-12-17	114.5000	114.5000	112.3000	112.3000	-10.016%	5	194	+13.090%
2025-12-16	124.8000	124.8000	124.8000	124.8000	+0.040%	1	190	+1.763%
2025-12-15	133.9000	133.9000	124.7500	124.7500	-13.434%	8	189	+1.804%
2025-12-12	152.2300	152.2300	144.1100	144.1100	-21.152%	14	185	-11.873%
2025-12-11	182.7700	182.7700	182.7700	182.7700	+0.534%	9	176	-30.514%
2025-12-09	181.8000	181.8000	181.8000	181.8000	+2.043%	1	169	-30.143%
2025-12-08	178.1600	178.1600	178.1600	178.1600	+6.721%	1	170	-28.716%
2025-12-01	171.4200	171.6000	166.9400	166.9400	-6.737%	11	169	-23.925%
2025-11-26	179.0000	179.0000	179.0000	179.0000	+10.154%	3	164	-29.050%
2025-11-25	162.5000	162.5000	162.5000	162.5000	+2.848%	2	164	-21.846%
2025-11-24	156.8100	158.0000	156.8100	158.0000	+20.152%	5	164	-19.620%
2025-11-17	131.5000	131.5000	131.5000	131.5000	-0.265%	1	163	-3.422%
2025-11-14	128.5500	131.9000	128.3500	131.8500	+5.691%	55	163	-3.678%
2025-11-13	136.0000	136.0000	124.7500	124.7500	-11.368%	7	136	+1.804%
2025-11-12	140.7500	140.7500	140.7500	140.7500	-3.596%	5	139	-9.769%
2025-11-04	146.0000	146.0000	146.0000	146.0000	-6.799%	1	134	-13.014%
2025-10-30	156.6500	156.6500	156.6500	156.6500	-7.291%	3	134	-18.928%
2025-10-29	168.9700	168.9700	168.9700	168.9700	+9.013%	5	133	-24.839%
2025-10-28	155.0000	155.0000	155.0000	155.0000	+12.809%	6	138	-18.065%
2025-10-17	137.4000	137.4000	137.4000	137.4000	-3.916%	1	138	-7.569%
2025-10-15	143.0000	143.0000	143.0000	143.0000	+8.301%	5	137	-11.189%
2025-10-14	134.4400	134.4400	132.0400	132.0400	-7.112%	9	137	-3.817%
2025-10-13	142.1500	142.1500	142.1500	142.1500	+7.689%	5	133	-10.658%
2025-10-10	132.0000	132.0000	132.0000	132.0000	+0.281%	1	138	-3.788%
2025-10-09	131.6300	131.6300	131.6300	131.6300	+7.392%	1	138	-3.517%
2025-10-07	122.1700	122.5700	122.1700	122.5700	+5.210%	18	139	+3.614%
2025-09-30	116.5000	116.5000	116.5000	116.5000	-5.622%	1	139	+9.013%
2025-09-26	123.4400	123.4400	123.4400	123.4400	-3.750%	1	138	+2.884%
2025-09-17	135.0400	135.0400	128.2500	128.2500	-9.370%	15	138	-0.975%
2025-09-12	141.5100	141.5100	141.5100	141.5100	-5.660%	1	138	-10.254%
2025-09-10	140.0000	152.0000	140.0000	150.0000	+24.399%	30	138	-15.333%
2025-09-09	121.6500	121.6500	120.5800	120.5800	-5.055%	10	144	+5.324%
2025-09-08	127.0000	127.0000	127.0000	127.0000	+7.627%	1	138	0.000%
2025-09-05	128.4500	128.4500	118.0000	118.0000	+26.814%	47	138	+7.627%
2025-09-03	93.0500	93.0500	93.0500	93.0500	+8.958%	1	143	+36.486%
2025-09-02	85.4000	85.4000	85.4000	85.4000	-3.503%	4	144	+48.712%
2025-08-29	88.6000	88.6000	88.5000	88.5000	-1.360%	16	158	+43.503%
2025-08-26	89.7200	89.7200	89.7200	89.7200	+4.642%	1	159	+41.551%
2025-08-20	85.7400	85.7400	85.7400	85.7400	-12.822%	1	159	+48.122%
2025-08-15	98.3500	98.3500	98.3500	98.3500	-6.065%	1	158	+29.131%
2025-08-13	104.7000	104.7000	104.7000	104.7000	+3.510%	1	158	+21.299%
2025-08-12	102.6600	103.0000	101.1500	101.1500	+3.744%	12	158	+25.556%
2025-08-07	97.5000	97.5000	97.5000	97.5000	+2.169%	1	159	+30.256%
2025-08-06	95.4300	95.4300	95.4300	95.4300	+7.745%	3	159	+33.082%
2025-08-05	91.0300	91.0300	88.5600	88.5700	-4.763%	11	159	+43.389%
2025-08-04	92.0000	93.0000	92.0000	93.0000	+3.725%	10	159	+36.559%
2025-07-31	87.5200	89.6600	87.5200	89.6600	-5.212%	35	159	+41.646%
2025-07-29	94.5900	94.5900	94.5900	94.5900	+7.513%	2	145	+34.264%
2025-07-25	85.0000	87.9800	85.0000	87.9800	+2.302%	2	145	+44.351%
2025-07-24	85.0000	86.0000	85.0000	86.0000	-0.163%	55	147	+47.674%
2025-07-21	86.1400	86.1400	86.1400	86.1400	+0.985%	10	154	+47.434%
2025-07-17	85.3000	85.3000	85.3000	85.3000	+5.348%	1	164	+48.886%
2025-07-15	81.0000	81.7000	80.7000	80.9700	+4.816%	13	165	+56.848%
2025-07-14	76.0000	77.2500	73.7500	77.2500	-0.771%	5	167	+64.401%
2025-07-11	77.8500	77.8500	77.8500	77.8500	+8.321%	1	167	+63.134%
2025-07-01	76.4400	76.4700	71.8700	71.8700	-8.794%	7	174	+76.708%
2025-06-30	77.2500	80.4100	77.2500	78.8000	+6.486%	23	170	+61.168%
2025-06-27	75.0000	75.0000	74.0000	74.0000	-1.779%	5	172	+71.622%
2025-06-26	75.0000	75.3900	74.3000	75.3400	+7.629%	28	170	+68.569%
2025-06-24	70.8700	71.0500	70.0000	70.0000	+17.155%	11	177	+81.429%
2025-06-20	61.4800	61.4800	59.7500	59.7500	-5.831%	16	177	+112.552%
2025-06-18	63.4500	63.4500	63.4500	63.4500	+2.753%	2	177	+100.158%
2025-06-17	61.7500	61.7500	61.7500	61.7500	-6.368%	5	177	+105.668%
2025-06-12	67.6300	67.6300	65.9500	65.9500	+4.071%	3	172	+92.570%
2025-06-11	63.0500	63.3700	63.0500	63.3700	+7.225%	2	173	+100.410%
2025-06-10	58.8800	59.1000	58.0000	59.1000	-2.217%	36	173	+114.890%
2025-06-09	60.4400	60.4400	60.4400	60.4400	-3.666%	3	151	+110.126%
2025-06-06	63.4200	66.8000	62.7400	62.7400	-12.679%	160	151	+102.423%
2025-06-05	71.5000	73.8500	70.5000	71.8500	+1.583%	45	128	+76.757%
2025-06-04	71.0500	71.5700	70.7300	70.7300	+5.551%	13	118	+79.556%
2025-06-03	64.1500	67.0100	64.1500	67.0100	+6.365%	19	112	+89.524%
2025-06-02	62.0000	64.0500	62.0000	63.0000	+7.325%	13	102	+101.587%
2025-05-30	58.7000	58.7000	58.7000	58.7000	+0.428%	20	90	+116.354%
2025-05-28	55.9200	58.4500	55.9200	58.4500	+5.639%	5	90	+117.280%
2025-05-27	55.3300	55.3300	55.3300	55.3300	+2.844%	1	90	+129.532%
2025-05-22	53.8000	53.8000	53.8000	53.8000	+1.509%	20	89	+136.059%
2025-05-21	53.9000	53.9000	53.0000	53.0000	+0.474%	7	98	+139.623%
2025-05-20	51.4000	52.7500	51.4000	52.7500	-2.315%	21	97	+140.758%
2025-05-15	54.0000	54.0000	54.0000	54.0000	+1.466%	4	77	+135.185%
2025-05-14	53.9600	53.9600	53.2200	53.2200	-0.875%	56	73	+138.632%
2025-05-13	51.7700	54.1700	51.7700	53.6900	+19.844%	5	71	+136.543%
2025-05-12	44.8000	44.8000	44.8000	44.8000	+9.056%	2	70	+183.482%
2025-05-08	39.4000	41.6500	39.4000	41.0800	+12.826%	73	68	+209.153%
2025-05-07	35.7500	36.4400	35.7500	36.4100	+0.803%	8	11	+248.805%
2025-05-05	36.1200	36.1200	36.1200	36.1200	+20.200%	1	7	+251.606%
2025-04-29	30.2600	30.2600	29.6200	30.0500	+3.943%	8	7	+322.629%
2025-04-28	28.9100	28.9100	28.9100	28.9100	0.000%	1	1	+339.294%