Dark

AVGO20270617C310
AVGO Jun 17 2027 310.00 Call (AVGO270617C00310000)
option OPRA

EOD

Aug 20, 2026

94.00-0.875%(-0.83)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	94.0000	94.0000	94.0000	94.0000	-0.875%	1	585	0.000%
2026-08-19	94.0000	94.8300	90.0000	94.8300	-10.815%	7	585	-0.875%
2026-08-18	106.3300	106.3300	106.3300	106.3300	-10.647%	1	581	-11.596%
2026-08-17	119.0000	119.0000	119.0000	119.0000	+2.586%	5	581	-21.008%
2026-08-14	135.3000	135.3000	116.0000	116.0000	-20.000%	10	581	-18.966%
2026-08-13	136.6500	145.0000	136.6500	145.0000	+5.839%	2	579	-35.172%
2026-08-12	137.0000	137.0000	137.0000	137.0000	-6.771%	1	579	-31.387%
2026-08-05	148.6700	149.7100	146.7500	146.9500	-0.984%	9	580	-36.033%
2026-08-04	137.8500	148.4100	137.8500	148.4100	+22.968%	4	575	-36.662%
2026-08-03	120.0000	120.6900	120.0000	120.6900	+3.909%	3	575	-22.115%
2026-07-30	116.1500	116.1500	116.1500	116.1500	-3.200%	1	574	-19.070%
2026-07-24	119.9900	119.9900	119.9900	119.9900	-4.008%	1	574	-21.660%
2026-07-23	125.0000	125.0000	125.0000	125.0000	-3.026%	1	575	-24.800%
2026-07-22	128.9000	128.9000	128.9000	128.9000	+6.794%	4	575	-27.075%
2026-07-21	117.9000	120.7000	117.9000	120.7000	+3.926%	2	575	-22.121%
2026-07-16	116.1400	116.1400	116.1400	116.1400	-8.673%	1	575	-19.063%
2026-07-15	127.1800	127.1800	127.1700	127.1700	-0.039%	29	575	-26.083%
2026-07-08	127.2200	127.2200	127.2200	127.2200	+16.523%	2	548	-26.112%
2026-07-07	109.0500	109.1800	109.0500	109.1800	+9.180%	2	550	-13.904%
2026-07-02	104.7000	104.7000	100.0000	100.0000	-7.407%	2	548	-6.000%
2026-07-01	108.0000	108.0000	108.0000	108.0000	-0.990%	1	548	-12.963%
2026-06-29	109.1000	109.1000	109.0500	109.0800	-0.329%	6	549	-13.825%
2026-06-26	106.9700	109.5200	105.6500	109.4400	-15.815%	15	547	-14.108%
2026-06-22	135.9500	135.9500	130.0000	130.0000	-9.464%	12	533	-27.692%
2026-06-18	140.8000	143.5900	138.3000	143.5900	+10.454%	35	529	-34.536%
2026-06-17	130.0000	130.0000	130.0000	130.0000	+13.142%	1	529	-27.692%
2026-06-16	121.0000	121.0000	114.9000	114.9000	-9.371%	2	530	-18.190%
2026-06-15	129.5000	129.5000	126.7800	126.7800	+6.574%	6	531	-25.856%
2026-06-12	118.0000	118.9600	116.1100	118.9600	-3.676%	5	532	-20.982%
2026-06-11	123.9500	123.9500	123.5000	123.5000	+5.782%	2	531	-23.887%
2026-06-10	114.6000	116.7500	114.0000	116.7500	+4.718%	4	530	-19.486%
2026-06-09	128.4600	128.4600	111.4900	111.4900	-14.567%	2	527	-15.688%
2026-06-08	131.6000	133.5500	130.5000	130.5000	-14.801%	3	527	-27.969%
2026-06-04	145.0000	153.1700	140.2800	153.1700	-27.180%	38	525	-38.630%
2026-06-03	210.3400	210.3400	210.3400	210.3400	+0.858%	3	506	-55.310%
2026-06-02	208.5500	208.5500	208.5500	208.5500	+9.590%	3	506	-54.927%
2026-06-01	183.2200	190.3000	183.1600	190.3000	+13.544%	8	509	-50.604%
2026-05-29	167.6000	167.6000	167.6000	167.6000	+5.949%	1	510	-43.914%
2026-05-28	158.1900	158.1900	158.1900	158.1900	+5.460%	1	511	-40.578%
2026-05-27	155.9500	155.9500	150.0000	150.0000	-4.519%	2	511	-37.333%
2026-05-26	157.1000	157.1000	157.1000	157.1000	+8.652%	1	512	-40.165%
2026-05-22	144.5900	144.5900	144.5900	144.5900	-0.331%	1	512	-34.989%
2026-05-21	145.0700	145.0700	145.0700	145.0700	-3.383%	1	512	-35.204%
2026-05-20	147.4500	150.1500	147.4500	150.1500	+0.907%	2	512	-37.396%
2026-05-18	148.8000	148.8000	148.8000	148.8000	-4.615%	2	514	-36.828%
2026-05-15	156.0000	156.0000	156.0000	156.0000	-5.740%	1	514	-39.744%
2026-05-14	165.5000	165.5000	165.5000	165.5000	+8.418%	2	515	-43.202%
2026-05-12	152.6500	152.6500	152.6500	152.6500	-4.606%	5	515	-38.421%
2026-05-11	160.0800	160.0800	160.0200	160.0200	-0.144%	2	515	-41.257%
2026-05-08	160.2500	160.2500	160.2500	160.2500	+5.915%	10	516	-41.342%
2026-05-06	157.7500	157.7500	151.3000	151.3000	-0.428%	2	513	-37.872%
2026-05-05	151.9500	151.9500	151.9500	151.9500	+13.075%	5	513	-38.138%
2026-04-29	134.3800	134.3800	134.3800	134.3800	-0.936%	1	518	-30.049%
2026-04-28	139.6300	139.6300	135.6400	135.6500	-8.518%	10	518	-30.704%
2026-04-24	148.4300	148.4300	148.2800	148.2800	-5.914%	3	518	-36.606%
2026-04-23	156.2000	157.6000	156.2000	157.6000	+3.466%	15	521	-40.355%
2026-04-22	146.7500	152.4200	146.7500	152.3200	+9.970%	37	536	-38.288%
2026-04-17	137.0000	138.5400	137.0000	138.5100	+5.347%	7	535	-32.135%
2026-04-15	132.4600	132.4600	131.2600	131.4800	+9.658%	34	541	-28.506%
2026-04-14	119.9000	119.9000	119.9000	119.9000	+4.753%	1	545	-21.601%
2026-04-13	115.4300	115.4800	114.4600	114.4600	+0.979%	3	546	-17.875%
2026-04-10	112.2000	118.4700	112.2000	113.3500	+10.997%	11	548	-17.071%
2026-04-09	104.9100	104.9100	102.1200	102.1200	+5.714%	22	555	-7.951%
2026-04-08	93.9000	97.5000	93.9000	96.6000	+12.000%	4	574	-2.692%
2026-04-07	80.0000	86.2500	80.0000	86.2500	+21.650%	19	573	+8.986%
2026-04-06	73.9500	73.9500	69.9000	70.9000	-0.991%	25	581	+32.581%
2026-04-02	70.5600	71.9000	70.5600	71.6100	-1.228%	17	568	+31.267%
2026-04-01	70.9500	72.5000	70.9500	72.5000	+11.969%	56	568	+29.655%
2026-03-31	64.6500	64.7500	64.6500	64.7500	+9.746%	2	543	+45.174%
2026-03-30	61.9400	61.9400	59.0000	59.0000	-11.743%	13	544	+59.322%
2026-03-27	67.5500	67.5500	66.3500	66.8500	-9.881%	94	550	+40.613%
2026-03-26	74.9300	74.9300	74.1800	74.1800	-2.008%	2	505	+26.719%
2026-03-24	75.5000	75.7000	75.5000	75.7000	-3.873%	2	505	+24.174%
2026-03-23	78.7500	78.7500	78.7500	78.7500	+9.042%	2	504	+19.365%
2026-03-20	76.4000	76.4000	72.2200	72.2200	-6.329%	10	502	+30.158%
2026-03-19	72.3000	77.2800	72.3000	77.1000	+1.248%	103	492	+21.920%
2026-03-18	80.4500	80.4500	76.1500	76.1500	-4.848%	2	443	+23.441%
2026-03-17	80.0400	80.0400	80.0300	80.0300	-6.178%	2	442	+17.456%
2026-03-16	83.5600	85.3000	83.5200	85.3000	+1.560%	35	440	+10.199%
2026-03-13	90.2000	90.2000	83.9900	83.9900	-7.039%	2	424	+11.918%
2026-03-12	90.1500	90.3500	90.1500	90.3500	-5.452%	2	424	+4.040%
2026-03-11	95.9000	95.9000	95.5600	95.5600	-6.671%	2	423	-1.632%
2026-03-10	101.8700	102.3900	101.8700	102.3900	+2.853%	3	424	-8.194%
2026-03-09	96.5000	99.5500	96.5000	99.5500	+6.414%	6	424	-5.575%
2026-03-06	90.3000	93.5500	90.3000	93.5500	+9.275%	7	428	+0.481%
2026-03-05	85.0000	89.3900	85.0000	85.6100	+6.706%	7	430	+9.800%
2026-03-04	80.2300	80.2300	80.2300	80.2300	+0.956%	1	434	+17.163%
2026-03-02	78.3000	79.4700	78.3000	79.4700	-1.365%	13	433	+18.284%
2026-02-27	81.1000	81.1000	80.5700	80.5700	+5.431%	4	427	+16.669%
2026-02-26	85.5000	85.5000	76.4200	76.4200	-15.883%	9	429	+23.004%
2026-02-25	93.0000	93.0000	90.8500	90.8500	+4.425%	10	412	+3.467%
2026-02-24	85.0000	87.5000	81.6000	87.0000	-4.090%	26	412	+8.046%
2026-02-20	92.7900	92.7900	90.7100	90.7100	-1.402%	2	418	+3.627%
2026-02-19	92.0000	92.0000	92.0000	92.0000	-2.076%	1	418	+2.174%
2026-02-18	93.9500	93.9500	93.9500	93.9500	+2.622%	2	417	+0.053%
2026-02-17	84.0700	91.5500	83.0200	91.5500	-2.689%	4	417	+2.676%
2026-02-12	99.0000	99.0000	94.0800	94.0800	-8.527%	7	417	-0.085%
2026-02-09	99.7800	103.2600	99.7800	102.8500	+10.177%	19	416	-8.605%
2026-02-06	85.7700	94.0200	85.7700	93.3500	+16.688%	24	413	+0.696%
2026-02-05	89.4500	89.4500	80.0000	80.0000	+5.263%	12	408	+17.500%
2026-02-04	76.4500	76.4500	69.9200	76.0000	-2.564%	20	410	+23.684%
2026-02-03	86.8500	86.8500	77.5000	78.0000	-16.165%	12	402	+20.513%
2026-02-02	93.0400	93.0400	93.0400	93.0400	+7.226%	1	393	+1.032%
2026-01-29	86.7700	86.7700	86.7700	86.7700	-4.648%	1	393	+8.332%
2026-01-28	88.7100	91.0000	88.7100	91.0000	-0.612%	2	394	+3.297%
2026-01-27	87.5500	91.5600	87.5500	91.5600	+3.458%	2	392	+2.665%
2026-01-26	87.5800	88.5000	86.2500	88.5000	+5.823%	4	394	+6.215%
2026-01-23	84.9500	84.9500	81.7500	83.6300	-8.601%	311	393	+12.400%
2026-01-22	91.5000	91.5000	91.5000	91.5000	+0.549%	1	121	+2.732%
2026-01-21	91.0000	91.0000	91.0000	91.0000	-3.284%	1	120	+3.297%
2026-01-20	100.0000	100.0000	94.0900	94.0900	-11.594%	3	121	-0.096%
2026-01-16	106.4300	106.4300	106.4300	106.4300	+9.440%	1	120	-11.679%
2026-01-14	97.2500	97.2500	97.2500	97.2500	-6.804%	1	120	-3.342%
2026-01-12	104.3500	104.3500	104.3500	104.3500	+7.411%	1	121	-9.919%
2026-01-09	96.2900	97.1500	96.2900	97.1500	-5.220%	4	121	-3.242%
2026-01-06	99.9600	102.5000	99.9600	102.5000	+2.510%	4	120	-8.293%
2026-01-05	98.0700	99.9900	97.6600	99.9900	-4.735%	4	122	-5.991%
2025-12-31	104.9600	104.9600	104.9600	104.9600	-0.228%	1	122	-10.442%
2025-12-30	106.2000	106.2100	105.2000	105.2000	+0.535%	3	122	-10.646%
2025-12-23	105.3900	105.3900	104.6400	104.6400	+3.348%	3	121	-10.168%
2025-12-22	99.9500	101.2500	98.5000	101.2500	+5.425%	13	121	-7.160%
2025-12-19	95.0000	96.0400	94.8000	96.0400	+7.910%	3	121	-2.124%
2025-12-18	89.0000	89.0000	89.0000	89.0000	+0.338%	1	120	+5.618%
2025-12-17	88.7000	88.7000	88.7000	88.7000	-11.300%	4	121	+5.975%
2025-12-16	101.3000	101.3000	98.7500	100.0000	0.000%	8	117	-6.000%
2025-12-15	102.7100	104.1100	100.0000	100.0000	-14.015%	25	113	-6.000%
2025-12-12	126.5000	126.5000	116.3000	116.3000	-15.725%	11	109	-19.175%
2025-12-05	138.0000	138.0000	138.0000	138.0000	+8.405%	1	112	-31.884%
2025-12-03	127.3000	127.3000	127.3000	127.3000	-7.620%	2	112	-26.159%
2025-12-01	137.6000	138.0000	137.5500	137.8000	-1.852%	24	112	-31.785%
2025-11-26	140.3500	140.4000	140.3500	140.4000	+34.354%	2	100	-33.048%
2025-11-21	104.5000	104.5000	104.5000	104.5000	-10.531%	1	100	-10.048%
2025-11-20	116.8000	116.8000	116.8000	116.8000	+10.189%	5	99	-19.521%
2025-11-14	104.0900	106.0000	104.0900	106.0000	-1.852%	2	99	-11.321%
2025-11-07	108.0000	108.0000	108.0000	108.0000	-9.925%	1	98	-12.963%
2025-11-05	119.9000	119.9000	119.9000	119.9000	-8.333%	1	97	-21.601%
2025-10-30	130.8000	130.8000	130.8000	130.8000	-4.070%	1	97	-28.135%
2025-10-29	136.1500	136.3500	136.1500	136.3500	+7.421%	2	97	-31.060%
2025-10-28	118.2600	126.9300	118.2600	126.9300	+21.360%	6	98	-25.943%
2025-10-23	105.4000	105.4000	104.5900	104.5900	+1.053%	2	99	-10.125%
2025-10-22	103.3000	105.0000	103.3000	103.5000	+0.877%	3	98	-9.179%
2025-10-21	102.4000	102.6000	102.4000	102.6000	-10.158%	4	98	-8.382%
2025-10-13	114.2000	114.2000	114.2000	114.2000	+21.167%	1	98	-17.688%
2025-10-10	105.0000	105.0000	94.2500	94.2500	+1.508%	14	98	-0.265%
2025-10-07	91.5000	92.8500	91.5000	92.8500	-0.960%	2	98	+1.239%
2025-10-01	92.3000	93.9000	92.3000	93.7500	-0.689%	6	98	+0.267%
2025-09-25	91.7500	95.0000	91.7500	94.4000	-4.065%	8	95	-0.424%
2025-09-24	96.2000	98.4000	96.2000	98.4000	-1.836%	16	95	-4.472%
2025-09-23	100.2400	100.2400	100.2400	100.2400	-1.241%	10	96	-6.225%
2025-09-19	101.5000	101.5000	101.5000	101.5000	-9.456%	1	96	-7.389%
2025-09-16	112.1000	112.1000	112.1000	112.1000	-2.606%	1	95	-16.146%
2025-09-11	115.1000	115.1000	115.1000	115.1000	-1.032%	1	95	-18.332%
2025-09-10	102.7000	121.6800	102.7000	116.3000	+24.987%	4	94	-19.175%
2025-09-09	98.4800	98.4800	93.0000	93.0500	-4.886%	20	93	+1.021%
2025-09-08	103.5000	103.5000	97.8300	97.8300	+8.064%	27	78	-3.915%
2025-09-05	104.4800	104.4800	89.9000	90.5300	+28.411%	20	78	+3.833%
2025-09-04	70.9000	70.9000	69.9500	70.5000	+4.414%	4	83	+33.333%
2025-09-03	69.6700	69.6700	67.5200	67.5200	+2.943%	4	80	+39.218%
2025-09-02	63.5500	65.9000	63.5500	65.5900	-1.664%	26	80	+43.315%
2025-08-29	69.0000	69.0000	65.2500	66.7000	-9.486%	8	83	+40.930%
2025-08-28	73.0400	73.6900	73.0400	73.6900	+9.397%	5	83	+27.561%
2025-08-26	67.3600	67.3600	67.3600	67.3600	+0.673%	1	82	+39.549%
2025-08-25	66.8000	67.3400	66.7400	66.9100	+5.237%	14	82	+40.487%
2025-08-20	63.1000	63.5800	63.1000	63.5800	-7.962%	3	92	+47.845%
2025-08-19	68.3800	69.3500	68.3800	69.0800	-6.180%	3	93	+36.074%
2025-08-18	72.2900	73.6300	72.0900	73.6300	+0.656%	21	91	+27.665%
2025-08-15	73.1500	73.1500	73.1500	73.1500	-5.856%	2	71	+28.503%
2025-08-13	77.7700	77.7700	77.7000	77.7000	-0.116%	4	71	+20.978%
2025-08-12	77.7900	77.7900	77.7900	77.7900	+3.582%	1	73	+20.838%
2025-08-08	75.1000	75.1000	75.1000	75.1000	+2.877%	5	73	+25.166%
2025-08-07	76.9000	76.9000	71.6600	73.0000	+1.389%	4	73	+28.767%
2025-08-06	69.5000	72.0000	69.5000	72.0000	+2.200%	18	74	+30.556%
2025-07-31	71.8700	71.8700	70.4500	70.4500	-1.151%	3	70	+33.428%
2025-07-29	71.2700	71.2700	71.2700	71.2700	+7.415%	4	68	+31.893%
2025-07-28	65.2400	66.3500	65.2400	66.3500	+2.900%	11	72	+41.673%
2025-07-25	64.4800	64.4800	64.4800	64.4800	+11.172%	1	81	+45.782%
2025-07-22	61.6200	61.6200	58.0000	58.0000	-8.618%	4	81	+62.069%
2025-07-21	63.4700	63.4700	63.4700	63.4700	+4.409%	1	85	+48.101%
2025-07-18	60.7900	60.7900	60.7900	60.7900	-5.016%	2	84	+54.631%
2025-07-17	63.9400	64.0000	63.9400	64.0000	+8.254%	6	82	+46.875%
2025-07-16	59.1200	59.1200	59.1200	59.1200	+6.773%	1	85	+58.999%
2025-07-11	55.8000	55.8000	55.3700	55.3700	-3.621%	9	84	+69.767%
2025-07-10	61.2000	61.2000	57.2500	57.4500	+0.789%	20	92	+63.621%
2025-07-08	57.0000	57.0000	57.0000	57.0000	+0.229%	6	78	+64.912%
2025-07-03	56.8700	56.8700	56.8700	56.8700	+4.253%	1	78	+65.289%
2025-07-02	54.0000	54.5500	54.0000	54.5500	+3.905%	7	78	+72.319%
2025-07-01	55.8500	55.8500	52.5000	52.5000	-8.297%	9	71	+79.048%
2025-06-30	58.4500	58.6000	57.2500	57.2500	+5.608%	3	65	+64.192%
2025-06-26	54.2100	54.2100	54.2100	54.2100	+20.467%	10	62	+73.400%
2025-06-23	45.0000	45.0000	45.0000	45.0000	+2.506%	9	52	+108.889%
2025-06-20	44.0000	44.0000	43.9000	43.9000	-4.565%	18	52	+114.123%
2025-06-18	45.9000	46.1000	45.9000	46.0000	+1.099%	36	31	+104.348%
2025-06-11	45.5000	45.5000	45.5000	45.5000	+6.557%	8	31	+106.593%
2025-06-10	42.4500	43.5000	41.8000	42.7000	-2.955%	37	31	+120.141%
2025-06-09	42.5700	44.0000	42.5700	44.0000	-8.808%	13	22	+113.636%
2025-06-06	48.2000	48.6500	48.2000	48.2500	-9.390%	8	10	+94.819%
2025-06-05	53.2500	53.2500	53.2500	53.2500	+1.816%	2	6	+76.526%
2025-06-04	52.3000	52.3000	52.3000	52.3000	+3.462%	2	5	+79.732%
2025-06-03	50.5500	50.5500	50.5500	50.5500	+8.686%	3	5	+85.955%
2025-06-02	46.2900	46.5900	46.2900	46.5100	+17.272%	4	2	+102.107%
2025-05-15	39.6600	39.6600	39.6600	39.6600	0.000%	2	2	+137.015%