Dark

AVGO20270617C280
AVGO Jun 17 2027 280.00 Call (AVGO270617C00280000)
option OPRA

EOD

Aug 20, 2026

112.40-0.531%(-0.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	112.5000	112.5000	112.4000	112.4000	-0.531%	5	412	0.000%
2026-08-19	113.0000	113.0000	113.0000	113.0000	-13.410%	2	414	-0.531%
2026-08-18	130.5000	130.5000	130.5000	130.5000	-4.724%	1	414	-13.870%
2026-08-14	140.7000	140.7000	136.9700	136.9700	-20.060%	3	414	-17.938%
2026-08-07	171.3400	171.3400	171.3400	171.3400	+2.870%	2	413	-34.399%
2026-08-05	166.5600	166.5600	166.5600	166.5600	-1.502%	12	413	-32.517%
2026-08-04	156.5500	169.1000	156.5500	169.1000	+21.655%	2	401	-33.530%
2026-07-31	139.0000	139.0000	139.0000	139.0000	+0.072%	1	402	-19.137%
2026-07-30	138.9000	138.9000	138.9000	138.9000	+10.282%	10	403	-19.078%
2026-07-29	125.9500	125.9500	125.9500	125.9500	-7.526%	1	413	-10.758%
2026-07-28	136.2000	136.2000	136.2000	136.2000	+3.748%	13	412	-17.474%
2026-07-27	131.2800	131.2800	131.2800	131.2800	-12.129%	1	399	-14.381%
2026-07-22	145.4500	149.5000	145.4500	149.4000	+6.608%	18	398	-24.766%
2026-07-21	140.1400	140.1400	140.1400	140.1400	+10.433%	10	407	-19.794%
2026-07-17	126.9000	126.9000	126.9000	126.9000	-2.083%	1	415	-11.426%
2026-07-16	137.8000	137.8000	129.6000	129.6000	-11.837%	37	414	-13.272%
2026-07-15	141.9000	147.0000	141.9000	147.0000	+5.755%	10	382	-23.537%
2026-07-13	144.0000	144.0000	139.0000	139.0000	-11.465%	3	382	-19.137%
2026-07-09	151.7200	157.5100	151.7200	157.0000	+8.276%	5	382	-28.408%
2026-07-08	135.0000	145.0000	135.0000	145.0000	+14.344%	16	383	-22.483%
2026-07-07	125.2000	126.8100	125.2000	126.8100	-3.713%	16	395	-11.363%
2026-07-06	137.0000	137.0000	131.7000	131.7000	+8.771%	3	387	-14.655%
2026-07-02	122.8100	122.8100	121.0800	121.0800	-3.136%	5	387	-7.169%
2026-07-01	125.0000	125.0000	125.0000	125.0000	-2.458%	10	387	-10.080%
2026-06-26	125.0000	128.1500	123.4200	128.1500	-4.366%	5	387	-12.290%
2026-06-25	130.0000	140.0000	130.0000	134.0000	-4.286%	7	387	-16.119%
2026-06-24	140.0000	140.0000	140.0000	140.0000	+2.564%	7	386	-19.714%
2026-06-23	137.5000	137.5000	136.1500	136.5000	-15.244%	9	386	-17.656%
2026-06-18	161.0000	161.0500	161.0000	161.0500	+8.663%	9	385	-30.208%
2026-06-17	148.2100	148.2100	148.2100	148.2100	+10.646%	1	385	-24.162%
2026-06-16	133.9000	133.9500	133.9000	133.9500	-8.253%	7	384	-16.088%
2026-06-15	144.7300	146.0000	144.7300	146.0000	+6.960%	3	383	-23.014%
2026-06-12	136.5000	136.5000	136.5000	136.5000	-3.907%	2	382	-17.656%
2026-06-11	138.3300	142.0500	138.3300	142.0500	+9.480%	11	380	-20.873%
2026-06-10	133.6900	133.6900	129.7500	129.7500	-6.641%	6	379	-13.372%
2026-06-09	154.4500	154.4500	133.9400	138.9800	-7.347%	4	376	-19.125%
2026-06-08	150.0000	150.0000	150.0000	150.0000	+3.713%	2	374	-25.067%
2026-06-05	158.0000	158.0000	143.0000	144.6300	-15.520%	19	372	-22.284%
2026-06-04	164.1000	171.2000	159.5000	171.2000	-26.366%	18	363	-34.346%
2026-06-03	223.8000	232.5000	223.8000	232.5000	+2.032%	2	358	-51.656%
2026-06-02	227.8700	227.8700	227.8700	227.8700	+8.727%	1	358	-50.674%
2026-06-01	198.7500	210.0000	198.7500	209.5800	+8.193%	5	358	-46.369%
2026-05-29	189.0500	193.7100	189.0500	193.7100	+15.304%	13	361	-41.975%
2026-05-22	168.0000	168.0000	168.0000	168.0000	-1.025%	1	350	-33.095%
2026-05-12	173.0500	178.0000	164.5000	169.7400	-5.961%	22	350	-33.781%
2026-05-11	180.5000	180.5000	180.5000	180.5000	+0.166%	2	336	-37.729%
2026-05-08	172.2900	180.2000	172.2900	180.2000	+6.596%	2	338	-37.625%
2026-05-07	169.0500	169.0500	169.0500	169.0500	-2.638%	1	338	-33.511%
2026-05-06	173.6300	173.6300	173.6300	173.6300	-3.297%	2	337	-35.265%
2026-05-05	177.5800	179.5500	177.5800	179.5500	+3.374%	2	337	-37.399%
2026-05-01	173.6900	173.6900	173.6900	173.6900	+12.058%	2	335	-35.287%
2026-04-28	159.1100	159.1100	151.1000	155.0000	-8.300%	4	335	-27.484%
2026-04-27	169.0300	169.0300	169.0300	169.0300	-6.334%	1	336	-33.503%
2026-04-23	180.4600	180.4600	180.4600	180.4600	+7.417%	1	337	-37.715%
2026-04-22	168.0000	168.0000	168.0000	168.0000	+6.329%	1	336	-33.095%
2026-04-21	158.0000	158.0000	158.0000	158.0000	+3.797%	1	336	-28.861%
2026-04-20	153.5000	153.5000	152.2200	152.2200	-4.803%	2	336	-26.160%
2026-04-17	157.6600	159.9000	157.6600	159.9000	+3.569%	12	334	-29.706%
2026-04-16	153.5000	154.3900	153.5000	154.3900	+2.076%	5	334	-27.197%
2026-04-15	152.1500	152.1500	151.2500	151.2500	+9.546%	13	337	-25.686%
2026-04-13	133.0000	138.0700	133.0000	138.0700	+2.487%	58	338	-18.592%
2026-04-10	135.1800	135.1800	134.7200	134.7200	+17.046%	3	334	-16.568%
2026-04-09	115.1000	115.1000	115.1000	115.1000	+0.965%	1	334	-2.346%
2026-04-08	112.8000	114.0000	112.8000	114.0000	+31.792%	5	335	-1.404%
2026-04-06	86.4900	86.5000	84.4800	86.5000	+0.348%	12	336	+29.942%
2026-04-02	86.2000	86.2000	86.2000	86.2000	+9.031%	1	329	+30.394%
2026-03-31	79.0500	79.4000	78.8000	79.0600	+7.418%	7	329	+42.171%
2026-03-30	75.4900	75.8200	73.6000	73.6000	-8.480%	6	330	+52.717%
2026-03-27	81.4300	81.4300	79.5000	80.4200	-8.614%	5	331	+39.766%
2026-03-26	88.0000	88.0000	88.0000	88.0000	-2.859%	1	327	+27.727%
2026-03-20	90.5900	90.5900	90.5900	90.5900	-1.799%	1	326	+24.076%
2026-03-19	92.2500	92.2500	92.2500	92.2500	-0.162%	1	327	+21.843%
2026-03-18	92.4000	92.4000	92.4000	92.4000	-1.963%	1	326	+21.645%
2026-03-17	94.2500	94.2500	94.2500	94.2500	-0.789%	2	326	+19.257%
2026-03-16	95.0000	95.0000	95.0000	95.0000	-5.941%	1	328	+18.316%
2026-03-13	107.2300	107.2300	101.0000	101.0000	-8.182%	3	327	+11.287%
2026-03-11	110.0800	110.0800	110.0000	110.0000	-6.455%	2	325	+2.182%
2026-03-10	116.4500	117.5900	116.4500	117.5900	+2.430%	2	324	-4.414%
2026-03-09	114.8000	114.8000	114.8000	114.8000	+3.891%	2	323	-2.091%
2026-03-06	103.8000	110.5000	103.8000	110.5000	+10.832%	2	325	+1.719%
2026-03-05	101.4000	101.4000	99.7000	99.7000	+8.370%	2	327	+12.738%
2026-03-02	90.9700	92.0000	90.9700	92.0000	-3.158%	2	327	+22.174%
2026-02-27	95.0000	95.0000	95.0000	95.0000	+5.205%	1	327	+18.316%
2026-02-26	95.0000	95.0000	90.0000	90.3000	-15.765%	3	327	+24.474%
2026-02-25	107.2000	107.2000	107.2000	107.2000	+11.900%	1	323	+4.851%
2026-02-24	95.8000	95.8000	95.8000	95.8000	-6.078%	1	323	+17.328%
2026-02-23	102.0000	102.0000	102.0000	102.0000	-4.584%	1	322	+10.196%
2026-02-20	106.9000	106.9000	106.9000	106.9000	-1.384%	1	322	+5.145%
2026-02-18	104.0000	108.4000	104.0000	108.4000	+1.119%	13	322	+3.690%
2026-02-17	107.2000	107.2000	107.2000	107.2000	+3.876%	1	327	+4.851%
2026-02-13	103.2000	103.2000	103.2000	103.2000	-10.026%	1	326	+8.915%
2026-02-09	114.7000	114.7000	114.7000	114.7000	+6.500%	1	326	-2.005%
2026-02-06	102.0000	107.7000	102.0000	107.7000	+14.222%	2	326	+4.364%
2026-02-05	94.2900	94.2900	94.2900	94.2900	+12.424%	1	325	+19.207%
2026-02-04	86.7700	86.7700	83.8700	83.8700	-9.827%	2	325	+34.017%
2026-02-03	93.0100	93.0100	93.0100	93.0100	-15.445%	1	325	+20.847%
2026-01-30	110.0000	110.0000	110.0000	110.0000	+5.062%	1	324	+2.182%
2026-01-29	99.1500	104.7000	99.1500	104.7000	+0.673%	2	325	+7.354%
2026-01-27	104.0000	104.0000	104.0000	104.0000	+1.961%	1	325	+8.077%
2026-01-26	100.0000	103.0000	100.0000	102.0000	+5.155%	4	326	+10.196%
2026-01-23	95.0000	97.0000	95.0000	97.0000	-6.731%	3	322	+15.876%
2026-01-22	104.0000	104.0000	104.0000	104.0000	-1.979%	2	319	+8.077%
2026-01-21	106.4000	107.4000	103.5500	106.1000	-1.759%	21	317	+5.938%
2026-01-20	109.0000	109.0000	108.0000	108.0000	-9.244%	2	311	+4.074%
2026-01-16	119.0000	119.0000	119.0000	119.0000	+1.458%	1	311	-5.546%
2026-01-15	118.7500	118.7500	117.2900	117.2900	+5.193%	12	311	-4.169%
2026-01-14	111.5000	111.5000	111.5000	111.5000	-12.549%	1	310	+0.807%
2026-01-13	124.1600	127.5000	124.1600	127.5000	+12.832%	26	311	-11.843%
2026-01-08	113.0000	113.0000	113.0000	113.0000	-2.165%	1	313	-0.531%
2026-01-06	115.5000	115.5000	115.5000	115.5000	0.000%	1	313	-2.684%
2026-01-05	116.3300	116.3300	115.0000	115.5000	-3.750%	4	314	-2.684%
2026-01-02	120.0000	120.0000	120.0000	120.0000	-1.567%	2	315	-6.333%
2025-12-30	121.9100	121.9100	121.9100	121.9100	-0.074%	1	315	-7.801%
2025-12-24	122.0000	122.0000	122.0000	122.0000	+2.564%	1	314	-7.869%
2025-12-23	118.9500	118.9500	118.9500	118.9500	+3.417%	1	314	-5.507%
2025-12-22	115.0200	115.0200	115.0200	115.0200	+2.422%	1	313	-2.278%
2025-12-19	112.2800	112.3000	109.7900	112.3000	+7.836%	4	313	+0.089%
2025-12-18	104.1400	104.1400	104.1400	104.1400	-0.344%	1	312	+7.932%
2025-12-17	110.9100	110.9100	101.8000	104.5000	-9.914%	13	313	+7.560%
2025-12-15	116.0000	116.0000	116.0000	116.0000	-9.770%	1	306	-3.103%
2025-12-12	136.2000	136.2000	128.5000	128.5600	-23.839%	6	305	-12.570%
2025-12-09	167.1800	169.0000	167.1800	168.8000	+15.379%	7	301	-33.412%
2025-12-03	146.3000	146.3000	146.3000	146.3000	-5.765%	1	301	-23.172%
2025-12-01	156.5000	156.5000	155.0000	155.2500	-7.589%	3	300	-27.601%
2025-11-28	166.0000	168.0000	166.0000	168.0000	+4.173%	4	298	-33.095%
2025-11-26	161.2700	161.2700	161.2700	161.2700	+6.099%	1	302	-30.303%
2025-11-25	148.6800	152.0000	148.6800	152.0000	+26.878%	2	302	-26.053%
2025-11-21	120.6500	120.7000	119.8000	119.8000	-8.115%	3	302	-6.177%
2025-11-20	130.3800	130.3800	130.3800	130.3800	+14.670%	10	301	-13.790%
2025-11-13	113.7000	113.7000	113.7000	113.7000	-14.240%	1	291	-1.143%
2025-11-04	132.5800	132.5800	132.5800	132.5800	-7.931%	10	290	-15.221%
2025-10-31	145.7400	145.7400	144.0000	144.0000	0.000%	3	280	-21.944%
2025-10-30	144.0000	144.0000	144.0000	144.0000	-4.636%	1	282	-21.944%
2025-10-29	151.0000	151.0000	151.0000	151.0000	+9.143%	1	282	-25.563%
2025-10-28	138.0000	138.3500	138.0000	138.3500	+15.292%	2	282	-18.757%
2025-10-22	120.0000	120.0000	120.0000	120.0000	+0.486%	1	282	-6.333%
2025-10-21	119.4200	119.4200	119.4200	119.4200	-5.222%	10	282	-5.878%
2025-10-17	126.0000	126.0000	126.0000	126.0000	-3.077%	1	276	-10.794%
2025-10-16	135.3000	135.3000	130.0000	130.0000	+6.279%	3	276	-13.538%
2025-10-14	119.3000	122.3200	119.3000	122.3200	-6.483%	13	276	-8.110%
2025-10-13	130.1500	130.8000	130.1500	130.8000	+23.629%	3	266	-14.067%
2025-10-10	105.8000	105.8000	105.8000	105.8000	-5.561%	1	267	+6.238%
2025-10-06	112.0300	112.0300	112.0300	112.0300	+3.895%	1	267	+0.330%
2025-09-29	107.8300	107.8300	107.8300	107.8300	-3.291%	1	268	+4.238%
2025-09-25	111.5000	111.5000	111.5000	111.5000	-2.107%	1	268	+0.807%
2025-09-24	114.0000	114.0000	113.9000	113.9000	+0.485%	6	268	-1.317%
2025-09-23	113.3500	113.3500	113.3500	113.3500	-3.573%	1	269	-0.838%
2025-09-18	117.5500	117.5500	117.5500	117.5500	+0.213%	1	269	-4.381%
2025-09-17	123.1000	123.1000	117.3000	117.3000	-8.345%	3	269	-4.177%
2025-09-16	130.9000	130.9000	127.9800	127.9800	-2.089%	22	267	-12.174%
2025-09-12	130.7100	130.7100	130.7100	130.7100	+1.918%	1	266	-14.008%
2025-09-11	133.3800	133.3800	128.2500	128.2500	-1.762%	18	267	-12.359%
2025-09-10	138.0300	138.5300	130.5500	130.5500	+20.880%	10	267	-13.903%
2025-09-09	114.7000	114.7000	108.0000	108.0000	-9.570%	75	262	+4.074%
2025-09-08	119.4300	119.4300	119.4300	119.4300	+10.277%	20	261	-5.886%
2025-09-05	115.0000	115.0000	104.2000	108.3000	+37.874%	129	261	+3.786%
2025-09-02	75.7000	78.5600	75.7000	78.5500	+0.127%	91	280	+43.094%
2025-08-29	79.7100	79.7100	78.4500	78.4500	-10.751%	16	260	+43.276%
2025-08-28	87.9000	87.9000	87.9000	87.9000	+7.326%	1	260	+27.873%
2025-08-26	81.9000	81.9000	81.9000	81.9000	+1.739%	3	259	+37.241%
2025-08-25	80.5000	80.5000	80.5000	80.5000	+4.275%	1	256	+39.627%
2025-08-22	77.2000	77.2000	77.2000	77.2000	+2.184%	12	255	+45.596%
2025-08-21	78.0000	78.0000	74.8000	75.5500	-1.883%	22	243	+48.776%
2025-08-20	72.8000	77.0000	71.9500	77.0000	-10.776%	30	234	+45.974%
2025-08-18	86.5500	86.5500	86.3000	86.3000	-0.805%	12	226	+30.243%
2025-08-15	88.8000	90.0000	87.0000	87.0000	-4.079%	26	223	+29.195%
2025-08-14	92.0000	92.3000	90.7000	90.7000	-0.110%	13	222	+23.925%
2025-08-13	90.5000	90.8000	90.0000	90.8000	+0.889%	13	211	+23.789%
2025-08-12	90.0000	90.0000	90.0000	90.0000	+3.448%	1	217	+24.889%
2025-08-11	87.0000	87.0000	87.0000	87.0000	-1.249%	11	216	+29.195%
2025-08-08	88.1000	88.1000	88.1000	88.1000	+3.222%	1	207	+27.582%
2025-08-07	87.0500	87.0500	85.3500	85.3500	+0.176%	3	208	+31.693%
2025-08-06	85.2000	85.2000	85.2000	85.2000	+2.961%	1	207	+31.925%
2025-08-05	82.7500	82.7500	82.7500	82.7500	+2.097%	10	207	+35.831%
2025-08-04	82.0000	82.0000	81.0500	81.0500	+2.921%	21	207	+38.680%
2025-08-01	78.7500	78.7500	78.7500	78.7500	+0.255%	15	196	+42.730%
2025-07-31	81.0000	81.0000	78.5500	78.5500	-6.931%	12	181	+43.094%
2025-07-30	84.4500	84.4500	84.4000	84.4000	+0.981%	2	187	+33.175%
2025-07-29	84.3500	84.3500	83.5800	83.5800	+6.539%	4	186	+34.482%
2025-07-25	76.4900	78.4500	76.4900	78.4500	+13.696%	4	186	+43.276%
2025-07-23	69.0000	69.0000	69.0000	69.0000	-0.719%	13	187	+62.899%
2025-07-22	73.6100	73.6100	68.9500	69.5000	-9.411%	8	174	+61.727%
2025-07-21	75.8200	76.8500	75.8200	76.7200	+3.985%	6	177	+46.507%
2025-07-18	73.7800	73.7800	73.7800	73.7800	-3.214%	2	179	+52.345%
2025-07-17	75.2000	76.2300	75.2000	76.2300	+5.875%	4	179	+47.449%
2025-07-16	71.0000	72.0000	71.0000	72.0000	-1.235%	18	180	+56.111%
2025-07-15	72.3000	72.9000	72.3000	72.9000	+6.876%	3	179	+54.184%
2025-07-14	68.2100	68.2100	68.2100	68.2100	+0.015%	2	181	+64.785%
2025-07-10	68.0100	68.2000	68.0100	68.2000	-3.835%	11	179	+64.809%
2025-07-09	70.9200	70.9200	70.9200	70.9200	+1.387%	1	169	+58.488%
2025-07-07	70.0500	70.0500	69.9500	69.9500	+0.749%	3	170	+60.686%
2025-07-03	67.3800	69.4300	67.3800	69.4300	+7.643%	2	170	+61.890%
2025-07-02	63.5000	64.5000	63.5000	64.5000	+3.581%	2	170	+74.264%
2025-07-01	64.2000	64.5200	62.2700	62.2700	-10.183%	9	171	+80.504%
2025-06-30	68.6900	71.1500	68.6900	69.3300	+4.083%	4	169	+62.123%
2025-06-27	66.6300	66.6300	66.6000	66.6100	+1.216%	10	167	+68.743%
2025-06-26	65.8100	65.8100	65.8100	65.8100	+1.060%	1	167	+70.795%
2025-06-25	65.2500	65.6000	65.1200	65.1200	+19.926%	7	166	+72.604%
2025-06-20	54.3000	54.3000	54.3000	54.3000	-2.338%	2	159	+106.998%
2025-06-17	55.6000	55.6000	55.6000	55.6000	-2.456%	1	159	+102.158%
2025-06-16	57.0000	57.0000	57.0000	57.0000	-4.362%	1	159	+97.193%
2025-06-12	59.6000	59.6000	59.6000	59.6000	+17.207%	1	159	+88.591%
2025-06-10	50.8500	50.8500	50.8500	50.8500	-0.722%	5	158	+121.042%
2025-06-09	51.2200	51.2200	51.2200	51.2200	-6.104%	1	163	+119.446%
2025-06-06	56.0000	58.7500	54.5500	54.5500	-17.348%	266	163	+106.049%
2025-06-05	66.0000	66.0000	66.0000	66.0000	+8.642%	15	163	+70.303%
2025-06-03	59.6500	60.7500	59.4000	60.7500	+8.096%	96	150	+85.021%
2025-06-02	55.0900	56.2000	55.0900	56.2000	+7.048%	2	61	+100.000%
2025-05-29	52.5000	52.5000	52.5000	52.5000	+2.160%	1	60	+114.095%
2025-05-28	51.3900	51.3900	51.3900	51.3900	+4.239%	2	59	+118.720%
2025-05-27	49.3000	49.3000	49.3000	49.3000	+5.409%	1	57	+127.992%
2025-05-13	46.7000	46.7700	46.7000	46.7700	+37.559%	6	56	+140.325%
2025-05-09	34.5000	34.5000	34.0000	34.0000	-2.857%	12	53	+230.588%
2025-05-08	35.0000	35.0000	35.0000	35.0000	+6.061%	1	56	+221.143%
2025-05-07	31.4600	33.0000	31.3500	33.0000	+14.983%	6	55	+240.606%
2025-05-06	28.7000	28.7000	28.7000	28.7000	-5.902%	11	52	+291.638%
2025-05-05	30.1500	30.5000	30.1500	30.5000	-4.688%	34	52	+268.525%
2025-05-02	30.9000	32.0000	30.9000	32.0000	+8.844%	14	86	+251.250%
2025-05-01	27.9000	29.4000	27.5000	29.4000	+15.748%	20	79	+282.313%
2025-04-30	23.7500	25.4000	23.7500	25.4000	0.000%	59	59	+342.520%