Dark

AVGO20270617C270
AVGO Jun 17 2027 270.00 Call (AVGO270617C00270000)
option OPRA

EOD

Aug 19, 2026

120.45-9.436%(-12.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	116.3700	120.4500	116.3700	120.4500	-9.436%	5	169	0.000%
2026-08-18	133.0000	133.0000	133.0000	133.0000	-24.022%	1	167	-9.436%
2026-08-05	175.0500	175.0500	175.0500	175.0500	-0.850%	2	167	-31.191%
2026-08-04	176.1500	176.5500	176.1500	176.5500	+33.085%	3	165	-31.776%
2026-07-29	137.2500	137.2500	132.6600	132.6600	-6.905%	70	168	-9.204%
2026-07-20	144.0000	144.0000	142.5000	142.5000	-4.682%	8	135	-15.474%
2026-07-15	149.5000	149.5000	149.5000	149.5000	+1.735%	1	130	-19.431%
2026-07-13	146.9000	146.9500	146.9000	146.9500	+9.354%	4	130	-18.033%
2026-07-07	134.3800	134.3800	134.3800	134.3800	-2.764%	2	128	-10.366%
2026-07-06	138.2000	138.2000	138.2000	138.2000	+10.649%	1	129	-12.844%
2026-07-02	133.0000	133.0000	124.9000	124.9000	-5.500%	10	133	-3.563%
2026-06-26	133.1500	133.1500	132.1700	132.1700	-18.414%	2	133	-8.867%
2026-06-22	162.0000	162.0000	162.0000	162.0000	-2.144%	7	133	-25.648%
2026-06-18	166.8500	168.3500	165.5500	165.5500	+6.827%	3	133	-27.243%
2026-06-15	154.9700	154.9700	154.9700	154.9700	+13.639%	1	133	-22.275%
2026-06-10	136.3700	136.3700	136.3700	136.3700	-8.935%	1	133	-11.674%
2026-06-09	139.0000	149.7500	139.0000	149.7500	-3.343%	6	133	-19.566%
2026-06-08	157.7200	160.0000	154.9300	154.9300	+3.287%	4	135	-22.255%
2026-06-05	156.0500	157.6500	150.0000	150.0000	-12.460%	8	132	-19.700%
2026-06-04	165.8300	171.3500	165.8300	171.3500	-27.804%	2	133	-29.705%
2026-06-02	236.0000	237.3400	235.7200	237.3400	+9.373%	3	133	-49.250%
2026-06-01	217.0000	217.0000	217.0000	217.0000	+21.910%	3	134	-44.493%
2026-05-28	178.0000	178.0000	178.0000	178.0000	-2.198%	2	131	-32.331%
2026-05-26	182.0000	182.0000	182.0000	182.0000	+5.196%	2	133	-33.819%
2026-05-21	180.0000	180.0000	171.7500	173.0100	-1.531%	8	135	-30.380%
2026-05-14	175.7000	175.7000	175.7000	175.7000	-0.170%	2	135	-31.446%
2026-05-13	176.0000	176.0000	176.0000	176.0000	-3.830%	2	133	-31.563%
2026-05-08	182.8000	183.0100	182.8000	183.0100	+0.005%	2	133	-34.184%
2026-05-07	183.0000	183.0000	183.0000	183.0000	+0.804%	4	131	-34.180%
2026-05-06	180.8300	181.5400	180.8300	181.5400	+3.236%	3	135	-33.651%
2026-05-04	175.8500	175.8500	175.8500	175.8500	-2.722%	2	137	-31.504%
2026-05-01	180.7700	180.7700	180.7700	180.7700	+12.489%	10	129	-33.368%
2026-04-29	160.7000	160.7000	160.7000	160.7000	-2.517%	1	129	-25.047%
2026-04-28	165.0000	165.0000	164.8500	164.8500	-6.122%	6	130	-26.934%
2026-04-27	179.1100	179.5000	175.6000	175.6000	-2.444%	7	136	-31.407%
2026-04-24	171.8500	180.0000	171.8500	180.0000	+0.587%	3	132	-33.083%
2026-04-22	170.0000	178.9500	170.0000	178.9500	+11.949%	4	130	-32.691%
2026-04-20	159.8500	159.8500	159.8500	159.8500	-3.115%	1	129	-24.648%
2026-04-17	164.9900	164.9900	164.9900	164.9900	+2.478%	10	128	-26.996%
2026-04-16	161.0000	161.0000	161.0000	161.0000	+14.893%	5	118	-25.186%
2026-04-13	142.2500	142.2500	140.1300	140.1300	+0.596%	4	118	-14.044%
2026-04-10	139.9000	139.9000	139.3000	139.3000	+11.440%	3	119	-13.532%
2026-04-09	124.5900	125.0000	124.5900	125.0000	+36.986%	3	121	-3.640%
2026-04-06	90.5500	91.2500	90.5500	91.2500	+1.108%	10	121	+32.000%
2026-04-01	90.2500	90.2500	90.2500	90.2500	+8.774%	3	111	+33.463%
2026-03-31	82.0000	82.9700	82.0000	82.9700	+9.387%	3	108	+45.173%
2026-03-30	80.0000	80.0000	75.8500	75.8500	-10.449%	3	106	+58.800%
2026-03-27	86.8800	86.8800	84.4000	84.7000	-7.965%	5	108	+42.208%
2026-03-26	92.0300	92.0300	92.0300	92.0300	-0.723%	1	107	+30.881%
2026-03-20	92.7000	92.7000	92.7000	92.7000	-5.850%	4	107	+29.935%
2026-03-19	89.9900	98.4600	89.9900	98.4600	-0.071%	51	111	+22.334%
2026-03-17	99.7000	99.7000	98.5300	98.5300	-6.162%	2	82	+22.247%
2026-03-16	104.2000	105.0000	104.2000	105.0000	+0.962%	4	82	+14.714%
2026-03-13	108.2000	108.2000	103.5000	104.0000	-11.111%	3	83	+15.817%
2026-03-11	117.0000	117.0000	117.0000	117.0000	+8.333%	1	81	+2.949%
2026-03-09	108.0000	108.0000	108.0000	108.0000	+9.700%	1	80	+11.528%
2026-03-04	98.4500	98.4500	98.4500	98.4500	+1.705%	2	80	+22.346%
2026-03-03	93.4500	96.9200	93.4000	96.8000	-3.297%	5	81	+24.432%
2026-02-27	100.1000	100.1000	100.1000	100.1000	+0.603%	10	76	+20.330%
2026-02-26	99.9900	99.9900	95.7000	99.5000	-6.043%	15	84	+21.055%
2026-02-24	105.9000	105.9000	105.9000	105.9000	-4.680%	1	75	+13.739%
2026-02-23	111.1000	111.1000	111.1000	111.1000	+6.204%	1	74	+8.416%
2026-02-17	104.6100	104.6100	104.6100	104.6100	-4.466%	1	73	+15.142%
2026-02-13	109.5000	109.5000	109.5000	109.5000	-8.422%	1	72	+10.000%
2026-02-10	120.6000	120.6000	119.5700	119.5700	-1.605%	9	72	+0.736%
2026-02-09	121.5200	121.5200	121.5200	121.5200	+6.596%	1	76	-0.881%
2026-02-06	112.3000	114.0000	112.3000	114.0000	+18.319%	2	75	+5.658%
2026-02-05	99.3000	99.3000	96.3500	96.3500	+2.883%	12	73	+25.013%
2026-02-04	91.5000	93.6500	87.0000	93.6500	-3.444%	10	82	+28.617%
2026-02-03	99.9100	99.9100	96.9900	96.9900	-5.835%	7	77	+24.188%
2026-01-23	100.0000	103.0000	99.5000	103.0000	-4.186%	17	76	+16.942%
2026-01-21	107.5000	107.5000	107.5000	107.5000	-10.454%	1	65	+12.047%
2026-01-20	120.0500	120.0500	120.0500	120.0500	-4.790%	1	65	+0.333%
2026-01-06	126.0900	126.0900	126.0900	126.0900	+4.813%	2	66	-4.473%
2026-01-05	118.0000	120.3000	118.0000	120.3000	-6.111%	2	62	+0.125%
2025-12-26	129.5000	129.5000	128.1300	128.1300	+19.748%	2	62	-5.994%
2025-12-17	107.0000	107.0000	107.0000	107.0000	-9.376%	1	61	+12.570%
2025-12-16	118.0700	118.0700	118.0700	118.0700	-0.782%	1	61	+2.016%
2025-12-15	119.0000	119.0000	119.0000	119.0000	-11.485%	1	60	+1.218%
2025-12-12	147.8700	147.8700	134.4400	134.4400	-25.863%	7	59	-10.406%
2025-12-10	181.3400	181.3400	181.3400	181.3400	+3.475%	1	55	-33.578%
2025-12-09	175.2500	175.2500	175.2500	175.2500	-1.184%	1	56	-31.270%
2025-12-08	177.3500	177.3500	177.3500	177.3500	+9.814%	2	55	-32.083%
2025-12-05	162.0200	162.0200	161.5000	161.5000	+0.155%	2	53	-25.418%
2025-12-01	164.7300	165.4500	161.0500	161.2500	-6.250%	25	53	-25.302%
2025-11-26	171.9300	172.0000	171.9300	172.0000	+36.584%	4	53	-29.971%
2025-11-14	123.3000	125.9300	123.3000	125.9300	+5.832%	12	53	-4.352%
2025-11-13	118.9900	118.9900	118.9900	118.9900	-11.433%	1	58	+1.227%
2025-11-11	134.3500	134.3500	134.3500	134.3500	-5.554%	1	58	-10.346%
2025-11-03	142.2500	142.2500	142.2500	142.2500	+13.627%	1	57	-15.325%
2025-10-23	125.1900	125.1900	125.1900	125.1900	+11.578%	1	57	-3.786%
2025-10-10	118.0700	118.0700	112.2000	112.2000	-1.041%	3	57	+7.353%
2025-09-29	113.3800	113.3800	113.3800	113.3800	-15.703%	1	58	+6.236%
2025-09-11	134.1500	134.5000	134.1500	134.5000	+5.119%	6	57	-10.446%
2025-09-10	127.9500	127.9500	127.9500	127.9500	+6.147%	1	59	-5.862%
2025-09-08	121.7600	121.7600	120.5400	120.5400	+8.390%	2	58	-0.075%
2025-09-05	123.5200	123.5200	110.9300	111.2100	+17.620%	20	58	+8.309%
2025-08-28	94.6000	94.6000	94.5500	94.5500	+1.721%	10	67	+27.393%
2025-08-15	91.9800	92.9500	91.9800	92.9500	+4.579%	6	61	+29.586%
2025-08-07	88.8800	88.8800	88.8800	88.8800	-1.823%	1	62	+35.520%
2025-08-06	90.7500	90.7500	90.5300	90.5300	+7.339%	4	63	+33.050%
2025-08-04	84.3400	84.3400	84.3400	84.3400	+0.729%	5	60	+42.815%
2025-07-28	83.7300	83.7300	83.7300	83.7300	+4.728%	1	65	+43.855%
2025-07-24	79.9500	79.9500	79.9500	79.9500	+10.124%	1	64	+50.657%
2025-07-23	72.6000	72.6000	72.6000	72.6000	-1.998%	2	64	+65.909%
2025-07-22	74.9500	74.9500	74.0800	74.0800	-9.659%	12	64	+62.594%
2025-07-21	82.0000	82.0000	82.0000	82.0000	+5.128%	1	57	+46.890%
2025-07-18	77.3000	78.0000	77.3000	78.0000	+7.571%	4	56	+54.423%
2025-07-14	72.5100	72.5100	72.5100	72.5100	+0.624%	2	53	+66.115%
2025-07-08	74.4500	74.4500	72.0600	72.0600	+2.489%	4	51	+67.152%
2025-07-02	70.3100	70.3100	70.3100	70.3100	+5.333%	2	50	+71.313%
2025-07-01	66.5000	66.7500	66.5000	66.7500	-11.083%	6	53	+80.449%
2025-06-30	75.9800	75.9800	75.0700	75.0700	+8.955%	2	47	+60.450%
2025-06-27	71.5300	71.5300	68.9000	68.9000	+2.959%	15	47	+74.819%
2025-06-25	68.1500	68.1500	66.9200	66.9200	-0.859%	2	42	+79.991%
2025-06-24	67.5000	67.5000	67.5000	67.5000	+7.381%	1	42	+78.444%
2025-06-12	62.8600	62.8600	62.8600	62.8600	+6.651%	1	43	+91.616%
2025-06-11	58.9400	58.9400	58.9400	58.9400	+4.782%	1	43	+104.360%
2025-06-10	56.2500	56.2500	56.2500	56.2500	+1.700%	1	44	+114.133%
2025-06-09	57.6500	57.7500	55.3100	55.3100	-7.276%	3	44	+117.773%
2025-06-06	61.2000	61.2000	59.6500	59.6500	-13.526%	14	43	+101.928%
2025-06-05	68.5000	69.1000	68.5000	68.9800	+2.041%	21	38	+74.616%
2025-06-04	66.9700	67.6000	66.9700	67.6000	+12.125%	6	19	+78.180%
2025-06-02	58.7500	60.2900	58.7500	60.2900	+15.277%	11	17	+99.784%
2025-05-27	51.2500	52.3000	51.2500	52.3000	+3.894%	2	8	+130.306%
2025-05-13	50.3400	50.3400	50.3400	50.3400	+16.825%	3	6	+139.273%
2025-05-12	41.8000	43.0900	41.8000	43.0900	+19.694%	8	9	+179.531%
2025-05-08	35.1500	36.0000	35.1500	36.0000	0.000%	2	1	+234.583%