Dark

AVGO20270617C290
AVGO Jun 17 2027 290.00 Call (AVGO270617C00290000)
option OPRA

EOD

Aug 20, 2026

106.00-10.458%(-12.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	107.7000	107.7000	106.0000	106.0000	-10.458%	2	225	0.000%
2026-08-18	118.3800	118.3800	118.3800	118.3800	-10.039%	2	225	-10.458%
2026-08-17	135.2100	135.2100	131.5900	131.5900	-1.541%	8	224	-19.447%
2026-08-14	145.1500	145.1500	133.6500	133.6500	-20.446%	2	222	-20.688%
2026-08-10	168.0000	168.0000	168.0000	168.0000	+2.973%	10	221	-36.905%
2026-08-07	163.1500	163.1500	163.1500	163.1500	-0.092%	4	221	-35.029%
2026-08-06	163.5300	163.5300	163.0000	163.3000	+2.395%	23	221	-35.089%
2026-08-05	161.4100	161.6200	159.4800	159.4800	+4.921%	26	227	-33.534%
2026-08-04	151.2700	152.0000	151.2700	152.0000	+14.372%	2	214	-30.263%
2026-08-03	132.9000	132.9000	132.9000	132.9000	-0.449%	1	214	-20.241%
2026-07-31	133.5000	133.5000	133.5000	133.5000	+5.784%	3	214	-20.599%
2026-07-29	126.2000	126.2000	126.2000	126.2000	-0.864%	1	214	-16.006%
2026-07-28	127.3000	127.3000	127.3000	127.3000	-2.302%	1	213	-16.732%
2026-07-27	130.3000	130.3000	130.3000	130.3000	+1.694%	1	213	-18.649%
2026-07-24	128.1300	128.1300	128.1300	128.1300	-5.669%	3	213	-17.272%
2026-07-23	134.8000	135.8300	134.8000	135.8300	-1.608%	2	211	-21.961%
2026-07-22	132.9000	138.0500	132.9000	138.0500	+6.850%	2	212	-23.216%
2026-07-20	129.2000	129.2000	129.2000	129.2000	+1.732%	3	212	-17.957%
2026-07-16	128.3500	128.3500	127.0000	127.0000	-7.326%	11	212	-16.535%
2026-07-08	134.0000	137.0400	134.0000	137.0400	+12.651%	3	202	-22.650%
2026-07-01	123.1500	123.1500	121.6500	121.6500	-2.758%	3	202	-12.865%
2026-06-30	125.4000	126.0000	125.1000	125.1000	-2.449%	24	199	-15.268%
2026-06-25	126.8000	128.2400	126.8000	128.2400	-9.944%	2	199	-17.342%
2026-06-17	142.4000	142.4000	142.4000	142.4000	+11.381%	1	198	-25.562%
2026-06-16	129.8200	129.8200	127.8500	127.8500	+0.511%	2	198	-17.090%
2026-06-12	127.2000	127.2000	127.2000	127.2000	-5.053%	3	198	-16.667%
2026-06-11	129.0000	133.9700	127.4600	133.9700	+7.997%	3	198	-20.878%
2026-06-10	125.9400	125.9400	124.0500	124.0500	-12.917%	6	198	-14.551%
2026-06-08	142.4500	142.4500	142.4500	142.4500	-0.870%	3	193	-25.588%
2026-06-05	142.8500	143.7000	142.8500	143.7000	-6.960%	5	190	-26.235%
2026-06-04	154.4000	154.4500	154.4000	154.4500	-30.525%	6	192	-31.369%
2026-06-02	222.3100	222.3100	222.3100	222.3100	+19.522%	1	195	-52.319%
2026-05-29	186.0000	186.0000	186.0000	186.0000	+12.878%	1	196	-43.011%
2026-05-27	164.7800	164.7800	164.7800	164.7800	-0.735%	2	196	-35.672%
2026-05-26	172.5000	172.5000	166.0000	166.0000	-7.387%	2	196	-36.145%
2026-05-14	179.2400	179.2400	179.2400	179.2400	+13.007%	1	196	-40.861%
2026-05-13	158.6100	158.6100	158.6100	158.6100	-2.580%	3	181	-33.169%
2026-05-12	162.8100	162.8100	162.8100	162.8100	+5.039%	15	181	-34.893%
2026-05-07	155.8300	156.0500	155.0000	155.0000	-2.773%	3	181	-31.613%
2026-05-04	157.7300	159.4200	157.7300	159.4200	-4.241%	2	181	-33.509%
2026-05-01	166.4800	166.4800	166.4800	166.4800	+14.380%	10	172	-36.329%
2026-04-29	145.5500	145.5500	145.5500	145.5500	-9.116%	2	172	-27.173%
2026-04-24	160.1500	160.1500	160.1500	160.1500	-7.294%	1	170	-33.812%
2026-04-23	172.8300	173.6200	172.0700	172.7500	+3.972%	94	171	-38.640%
2026-04-22	163.0000	166.1500	163.0000	166.1500	+11.510%	4	120	-36.202%
2026-04-21	149.0000	149.0000	149.0000	149.0000	+1.464%	1	122	-28.859%
2026-04-20	146.8500	146.8500	146.8500	146.8500	-3.705%	3	122	-27.818%
2026-04-17	152.7200	152.7200	152.5000	152.5000	+5.172%	3	119	-30.492%
2026-04-15	142.6500	145.0000	142.6500	145.0000	+10.738%	4	120	-26.897%
2026-04-13	130.9400	130.9400	130.9400	130.9400	+3.756%	2	120	-19.047%
2026-04-10	127.6600	127.6600	126.2000	126.2000	+13.438%	2	118	-16.006%
2026-04-09	112.2500	112.5000	111.2500	111.2500	+1.274%	3	119	-4.719%
2026-04-08	106.0000	109.8500	104.2500	109.8500	+16.367%	13	122	-3.505%
2026-04-07	94.3000	94.4000	94.3000	94.4000	+16.543%	2	134	+12.288%
2026-04-02	81.0000	81.0000	81.0000	81.0000	-0.442%	1	133	+30.864%
2026-04-01	81.3600	81.3600	81.3600	81.3600	+3.249%	1	133	+30.285%
2026-03-31	78.2800	78.8000	78.2500	78.8000	+14.402%	50	134	+34.518%
2026-03-30	69.1800	72.0500	68.8800	68.8800	-19.363%	53	170	+53.891%
2026-03-20	86.4000	86.4000	85.4200	85.4200	-0.674%	3	136	+24.093%
2026-03-19	85.3300	86.0000	85.3300	86.0000	-0.463%	3	136	+23.256%
2026-03-18	88.0000	88.0000	85.9100	86.4000	-21.838%	9	134	+22.685%
2026-03-10	110.5400	110.5400	110.5400	110.5400	+2.551%	1	126	-4.107%
2026-03-09	102.0000	107.7900	102.0000	107.7900	+6.459%	2	127	-1.661%
2026-03-06	101.2500	101.2500	101.2500	101.2500	+1.301%	1	128	+4.691%
2026-03-05	97.0000	99.9500	97.0000	99.9500	+18.565%	4	128	+6.053%
2026-03-03	84.3000	84.3000	84.3000	84.3000	-4.313%	1	130	+25.741%
2026-03-02	88.2000	88.2000	88.1000	88.1000	-2.469%	2	131	+20.318%
2026-02-27	90.3300	90.3300	90.3300	90.3300	+6.083%	3	130	+17.348%
2026-02-26	91.6500	91.6500	85.1500	85.1500	-14.551%	4	132	+24.486%
2026-02-25	99.6500	99.6500	99.6500	99.6500	+4.149%	1	130	+6.372%
2026-02-24	95.6800	95.6800	95.6800	95.6800	-4.701%	1	130	+10.786%
2026-02-19	100.4000	100.4000	100.4000	100.4000	+2.188%	1	129	+5.578%
2026-02-13	100.0000	100.0000	98.2500	98.2500	-5.529%	3	127	+7.888%
2026-02-12	110.0000	110.0000	104.0000	104.0000	+1.513%	7	127	+1.923%
2026-02-06	102.0000	103.0500	102.0000	102.4500	+9.047%	4	129	+3.465%
2026-02-05	92.4600	93.9500	92.4600	93.9500	+19.911%	4	131	+12.826%
2026-02-04	77.9000	78.3500	77.9000	78.3500	-11.248%	2	127	+35.290%
2026-02-03	89.7500	89.7500	88.2800	88.2800	-12.377%	2	128	+20.072%
2026-02-02	100.7500	100.7500	100.7500	100.7500	-3.144%	1	128	+5.211%
2026-01-30	104.0200	104.0200	104.0200	104.0200	+4.701%	2	127	+1.903%
2026-01-29	101.6500	101.6500	96.0000	99.3500	+1.803%	7	127	+6.694%
2026-01-26	96.8900	97.9000	96.8900	97.5900	+6.621%	5	122	+8.618%
2026-01-23	89.8400	91.5300	89.8400	91.5300	-12.277%	8	123	+15.809%
2026-01-20	104.3400	104.3400	104.3400	104.3400	-7.582%	1	119	+1.591%
2026-01-16	112.9500	112.9500	112.9000	112.9000	+2.636%	32	86	-6.112%
2026-01-15	110.0000	110.0000	110.0000	110.0000	-8.812%	1	86	-3.636%
2026-01-13	120.4600	120.6300	120.4600	120.6300	+12.204%	2	85	-12.128%
2026-01-09	105.7000	107.5100	105.7000	107.5100	+5.744%	7	85	-1.405%
2026-01-08	103.9600	103.9600	101.6300	101.6700	-6.252%	7	92	+4.259%
2026-01-05	108.4500	108.4500	108.4500	108.4500	-6.822%	1	87	-2.259%
2025-12-30	116.2600	116.3900	116.2600	116.3900	+1.253%	2	87	-8.927%
2025-12-23	109.5000	114.9500	109.5000	114.9500	+8.854%	2	89	-7.786%
2025-12-19	105.9500	105.9500	104.0000	105.6000	+5.971%	32	87	+0.379%
2025-12-18	99.1900	99.6500	99.1000	99.6500	+1.322%	3	66	+6.372%
2025-12-17	96.2000	98.3500	96.2000	98.3500	-12.188%	11	64	+7.778%
2025-12-16	109.8500	112.0000	109.8500	112.0000	+1.818%	2	58	-5.357%
2025-12-15	110.0000	110.0000	110.0000	110.0000	-30.774%	1	57	-3.636%
2025-12-08	158.9000	158.9000	158.9000	158.9000	+9.210%	1	56	-33.291%
2025-12-02	145.6000	145.6000	145.5000	145.5000	-4.358%	4	56	-27.148%
2025-12-01	152.1300	152.1300	152.1300	152.1300	+7.894%	1	55	-30.323%
2025-11-24	137.4300	141.0000	137.4300	141.0000	+19.949%	2	54	-24.823%
2025-11-18	117.5500	117.5500	117.5500	117.5500	+0.513%	1	55	-9.826%
2025-11-17	117.2500	117.2500	116.9500	116.9500	+1.607%	2	55	-9.363%
2025-11-14	115.4000	115.4000	115.1000	115.1000	+2.130%	2	54	-7.906%
2025-11-13	112.7000	112.7000	112.7000	112.7000	-10.020%	1	53	-5.945%
2025-11-10	125.2500	125.2500	125.2500	125.2500	-0.159%	1	52	-15.369%
2025-11-06	125.4500	125.4500	125.4500	125.4500	-3.899%	8	53	-15.504%
2025-11-05	130.5400	130.5400	130.5400	130.5400	+19.761%	1	53	-18.799%
2025-10-22	109.0000	109.0000	109.0000	109.0000	+5.959%	5	53	-2.752%
2025-10-07	105.4700	105.4700	102.4800	102.8700	-6.778%	3	55	+3.043%
2025-10-03	110.3500	110.3500	110.3500	110.3500	+6.980%	1	55	-3.942%
2025-09-29	103.1500	103.1500	103.1500	103.1500	-1.008%	1	56	+2.763%
2025-09-26	103.4500	104.2000	103.4500	104.2000	-6.067%	10	55	+1.727%
2025-09-19	110.8000	110.9300	110.8000	110.9300	-2.049%	2	55	-4.444%
2025-09-18	113.2500	113.2500	113.2500	113.2500	+0.882%	2	55	-6.402%
2025-09-17	113.4000	113.4000	112.2600	112.2600	-9.468%	2	54	-5.576%
2025-09-16	124.0000	124.0000	124.0000	124.0000	-1.806%	1	55	-14.516%
2025-09-15	122.6700	126.2800	122.6700	126.2800	+3.381%	6	55	-16.060%
2025-09-11	126.0000	127.0500	122.1500	122.1500	-3.248%	41	54	-13.221%
2025-09-10	128.7500	128.7500	126.2500	126.2500	+14.078%	5	68	-16.040%
2025-09-08	113.0000	113.0000	110.6700	110.6700	+12.128%	22	64	-4.220%
2025-09-05	104.5500	104.5500	98.7000	98.7000	+31.776%	6	68	+7.396%
2025-09-02	73.8000	74.9000	73.8000	74.9000	-10.886%	3	66	+41.522%
2025-08-28	84.0500	84.0500	84.0500	84.0500	+10.592%	2	65	+26.115%
2025-08-26	76.1500	76.1500	76.0000	76.0000	+4.110%	4	65	+39.474%
2025-08-25	73.0000	73.0000	73.0000	73.0000	-5.355%	15	63	+45.205%
2025-08-22	77.1300	77.1300	77.1300	77.1300	+9.638%	1	59	+37.430%
2025-08-21	72.0000	72.2500	70.3500	70.3500	-2.019%	12	60	+50.675%
2025-08-20	71.8000	71.8000	71.8000	71.8000	-13.640%	3	60	+47.632%
2025-08-15	80.5000	83.1400	80.5000	83.1400	-4.470%	6	60	+27.496%
2025-08-12	87.0300	87.0300	87.0300	87.0300	+5.109%	1	63	+21.797%
2025-08-08	84.6400	84.6400	82.7900	82.8000	-0.838%	8	63	+28.019%
2025-08-07	86.0000	86.0000	83.5000	83.5000	+3.572%	19	58	+26.946%
2025-08-06	74.7700	80.6200	74.7700	80.6200	+5.455%	5	40	+31.481%
2025-08-04	77.9000	78.0000	76.4500	76.4500	+1.933%	16	41	+38.653%
2025-07-31	75.0000	75.0000	75.0000	75.0000	-5.243%	2	41	+41.333%
2025-07-29	79.4500	79.4500	79.1500	79.1500	+6.671%	9	43	+33.923%
2025-07-28	73.7100	74.4000	73.6900	74.2000	+2.600%	20	50	+42.857%
2025-07-25	72.5300	72.5300	72.3200	72.3200	+0.808%	2	42	+46.571%
2025-07-24	71.7400	71.7400	71.7400	71.7400	+7.880%	4	44	+47.756%
2025-07-23	63.6100	66.5000	63.6100	66.5000	+2.465%	4	48	+59.398%
2025-07-22	65.8700	65.8800	64.9000	64.9000	-7.773%	3	50	+63.328%
2025-07-21	70.3700	70.3700	70.3700	70.3700	+2.386%	1	51	+50.632%
2025-07-18	69.4800	69.4800	68.7300	68.7300	-4.382%	4	51	+54.227%
2025-07-17	70.6400	71.8800	70.6400	71.8800	+5.551%	11	51	+47.468%
2025-07-15	68.1500	68.1500	68.1000	68.1000	+7.838%	23	47	+55.653%
2025-07-14	63.1500	63.1500	63.1500	63.1500	-5.732%	1	67	+67.854%
2025-07-09	66.0000	66.9900	66.0000	66.9900	+3.925%	6	66	+58.233%
2025-07-07	65.7000	65.7000	64.4600	64.4600	-1.407%	12	69	+64.443%
2025-07-03	65.3800	65.3800	65.3800	65.3800	+4.927%	2	58	+62.129%
2025-07-02	62.3100	62.3100	62.3100	62.3100	-1.439%	2	58	+70.117%
2025-07-01	63.2200	63.2200	63.2200	63.2200	+1.673%	1	68	+67.668%
2025-06-27	63.1500	63.1500	62.1800	62.1800	+18.777%	2	67	+70.473%
2025-06-20	52.3500	52.3500	52.3500	52.3500	+2.386%	16	66	+102.483%
2025-06-13	53.6000	53.6000	51.1300	51.1300	-6.080%	156	74	+107.315%
2025-06-12	53.5000	55.5000	53.5000	54.4400	+1.948%	9	123	+94.710%
2025-06-11	50.8000	54.1000	50.8000	53.4000	+7.445%	11	124	+98.502%
2025-06-10	47.8000	49.7000	47.8000	49.7000	-8.370%	60	113	+113.280%
2025-06-06	54.2400	54.2400	54.2400	54.2400	-11.719%	10	53	+95.428%
2025-06-05	60.1000	61.4400	60.1000	61.4400	+3.261%	14	48	+72.526%
2025-06-04	59.3000	59.5000	59.3000	59.5000	+13.985%	5	34	+78.151%
2025-06-02	52.8000	52.8000	52.2000	52.2000	+7.407%	5	29	+103.065%
2025-05-29	48.5300	48.7200	48.5100	48.6000	+4.516%	22	27	+118.107%
2025-05-28	46.5000	46.5000	46.5000	46.5000	+3.104%	50	12	+127.957%
2025-05-27	45.1000	45.1000	45.1000	45.1000	+2.851%	4	60	+135.033%
2025-05-14	43.8500	43.8500	43.8500	43.8500	+21.670%	50	56	+141.733%
2025-05-12	36.0400	36.0400	36.0400	36.0400	+16.108%	8	8	+194.118%
2025-05-07	29.2000	31.0400	29.1400	31.0400	0.000%	14	11	+241.495%