Dark

AVGO20270617C320
AVGO Jun 17 2027 320.00 Call (AVGO270617C00320000)
option OPRA

EOD

Aug 19, 2026

88.75-12.042%(-12.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	85.8100	88.8800	85.8100	88.7500	-12.042%	5	424	0.000%
2026-08-18	101.5500	101.5500	100.9000	100.9000	-12.641%	9	421	-12.042%
2026-08-17	115.5000	115.5000	115.5000	115.5000	+5.866%	1	429	-23.160%
2026-08-14	111.4000	111.4000	109.1000	109.1000	-20.365%	2	429	-18.653%
2026-08-12	137.0000	137.0000	137.0000	137.0000	+5.385%	1	427	-35.219%
2026-08-11	135.5000	135.5000	130.0000	130.0000	-9.218%	3	428	-31.731%
2026-08-07	143.2800	145.2100	143.2000	143.2000	+0.562%	3	425	-38.024%
2026-08-06	145.3500	145.3500	142.4000	142.4000	+0.317%	3	427	-37.676%
2026-08-05	142.5300	144.0000	141.1200	141.9500	-0.190%	27	430	-37.478%
2026-08-04	133.0500	142.2200	133.0500	142.2200	+26.643%	4	417	-37.597%
2026-07-30	112.0700	112.3000	112.0700	112.3000	+8.398%	5	417	-20.971%
2026-07-28	103.6000	103.6000	103.6000	103.6000	-16.727%	1	421	-14.334%
2026-07-22	123.2800	124.4100	123.2800	124.4100	+10.774%	11	421	-28.663%
2026-07-20	112.3100	112.3100	112.3100	112.3100	+4.232%	1	432	-20.978%
2026-07-17	98.1300	107.7500	98.1300	107.7500	-3.276%	3	432	-17.633%
2026-07-16	111.4000	111.4000	111.4000	111.4000	-12.159%	1	429	-20.332%
2026-07-10	126.8200	126.8200	126.8200	126.8200	-3.390%	1	428	-30.019%
2026-07-09	129.8500	131.2700	129.8500	131.2700	+11.624%	3	427	-32.391%
2026-07-08	107.6700	117.6000	107.6700	117.6000	+13.711%	5	425	-24.532%
2026-07-07	104.3500	104.3500	98.6500	103.4200	-3.101%	3	429	-14.185%
2026-07-06	104.9000	112.2500	104.9000	106.7300	+13.002%	5	430	-16.846%
2026-07-02	94.4500	94.4500	94.4500	94.4500	-9.191%	2	426	-6.035%
2026-07-01	102.1900	104.0100	102.1900	104.0100	-3.084%	2	426	-14.672%
2026-06-30	107.3200	107.3200	107.3200	107.3200	+3.192%	1	424	-17.303%
2026-06-29	104.0000	104.0000	104.0000	104.0000	-6.893%	1	425	-14.663%
2026-06-25	115.1000	115.1000	111.7000	111.7000	-2.086%	3	424	-20.546%
2026-06-24	114.1800	114.1800	114.0800	114.0800	+1.884%	7	422	-22.204%
2026-06-23	117.0000	117.0000	111.8500	111.9700	-7.676%	10	415	-20.738%
2026-06-22	130.6000	130.6000	121.2800	121.2800	-8.949%	5	409	-26.822%
2026-06-18	134.0000	134.0000	133.0100	133.2000	+11.000%	7	406	-33.371%
2026-06-17	120.0000	126.4500	120.0000	120.0000	+8.108%	4	406	-26.042%
2026-06-16	111.0000	111.0000	111.0000	111.0000	-8.672%	1	404	-20.045%
2026-06-15	120.3400	122.0000	120.3400	121.5400	+10.995%	7	403	-26.979%
2026-06-10	111.1000	111.1000	107.9500	109.5000	-8.750%	4	401	-18.950%
2026-06-09	117.2300	120.0000	115.5100	120.0000	-2.613%	7	398	-26.042%
2026-06-08	126.4500	128.0000	123.2200	123.2200	+1.166%	19	400	-27.974%
2026-06-05	125.7600	126.0600	121.8000	121.8000	-17.160%	78	398	-27.135%
2026-06-04	137.0000	149.0000	134.0000	147.0300	-28.176%	37	469	-39.638%
2026-06-03	199.0000	204.7100	199.0000	204.7100	+1.846%	2	441	-56.646%
2026-06-02	204.6000	204.6000	201.0000	201.0000	+17.140%	2	443	-55.846%
2026-06-01	171.5900	171.5900	171.5900	171.5900	+6.024%	1	445	-48.278%
2026-05-29	161.7600	161.8400	161.7600	161.8400	+12.389%	3	445	-45.162%
2026-05-27	150.3300	150.3300	143.9000	144.0000	+2.128%	5	443	-38.368%
2026-05-21	146.3200	146.3200	141.0000	141.0000	-1.639%	18	442	-37.057%
2026-05-20	139.5200	143.3500	139.5200	143.3500	-0.035%	2	440	-38.089%
2026-05-18	143.4000	143.4000	143.4000	143.4000	-9.641%	1	440	-38.110%
2026-05-14	159.1700	159.1700	158.7000	158.7000	+15.485%	2	440	-44.077%
2026-05-13	137.4200	137.4200	137.4200	137.4200	-8.515%	5	437	-35.417%
2026-05-12	150.2100	150.2100	150.2100	150.2100	-1.385%	1	437	-40.916%
2026-05-11	152.9000	152.9000	152.3200	152.3200	-0.509%	3	437	-41.735%
2026-05-08	144.2000	153.1000	144.2000	153.1000	+7.063%	3	437	-42.031%
2026-05-07	143.2500	143.2700	143.0000	143.0000	-0.694%	15	437	-37.937%
2026-05-06	144.0000	144.0000	144.0000	144.0000	-7.216%	1	436	-38.368%
2026-05-05	147.5000	155.2000	147.5000	155.2000	+12.496%	4	436	-42.816%
2026-05-04	137.9600	137.9600	137.9600	137.9600	-5.874%	1	435	-35.670%
2026-05-01	146.5700	146.5700	146.5700	146.5700	+6.018%	1	435	-39.449%
2026-04-30	138.5500	138.5500	138.2500	138.2500	+6.716%	2	435	-35.805%
2026-04-29	129.5500	129.5500	129.5500	129.5500	-0.077%	1	435	-31.494%
2026-04-28	128.2000	129.6500	128.2000	129.6500	-9.652%	8	436	-31.546%
2026-04-27	146.5000	146.5000	143.5000	143.5000	-3.041%	3	437	-38.153%
2026-04-24	143.5500	148.0000	143.5500	148.0000	0.000%	2	436	-40.034%
2026-04-23	148.0000	148.0000	148.0000	148.0000	-0.370%	1	434	-40.034%
2026-04-22	137.0000	148.5500	137.0000	148.5500	+17.144%	6	433	-40.256%
2026-04-21	128.0900	128.0900	126.8100	126.8100	-1.169%	2	436	-30.013%
2026-04-16	125.8600	128.3100	125.8600	128.3100	+1.031%	2	436	-30.832%
2026-04-15	123.9500	127.0000	123.9500	127.0000	+10.627%	2	437	-30.118%
2026-04-13	111.0000	114.8000	110.1900	114.8000	+1.818%	5	439	-22.692%
2026-04-10	107.0500	112.9500	107.0500	112.7500	+15.157%	17	443	-21.286%
2026-04-09	97.5000	97.9100	97.5000	97.9100	+4.806%	7	436	-9.356%
2026-04-08	90.6500	93.5200	87.5000	93.4200	+14.570%	104	443	-4.999%
2026-04-07	76.2000	81.5500	74.2500	81.5400	+21.520%	131	417	+8.842%
2026-04-06	66.8500	67.1000	66.8500	67.1000	+0.149%	2	417	+32.265%
2026-04-02	67.0000	67.0000	67.0000	67.0000	-1.253%	2	416	+32.463%
2026-04-01	67.9000	67.9000	67.0500	67.8500	+4.497%	5	416	+30.803%
2026-03-31	61.3000	65.0000	60.8100	64.9300	+16.279%	5	411	+36.686%
2026-03-30	55.8400	55.8400	55.8400	55.8400	-10.268%	1	410	+58.936%
2026-03-27	64.6000	64.6000	62.2300	62.2300	-9.746%	103	410	+42.616%
2026-03-26	69.8000	69.8000	68.6100	68.9500	-4.023%	9	375	+28.716%
2026-03-25	71.8600	71.8600	71.8400	71.8400	-0.264%	4	378	+23.538%
2026-03-24	73.3500	73.3500	72.0300	72.0300	-6.345%	7	374	+23.213%
2026-03-23	74.0000	77.2500	74.0000	76.9100	+13.103%	27	367	+15.395%
2026-03-20	71.1500	71.1500	68.0000	68.0000	-6.181%	11	368	+30.515%
2026-03-19	68.5000	73.3700	68.5000	72.4800	+2.085%	21	366	+22.448%
2026-03-18	72.4700	72.4700	71.0000	71.0000	-4.054%	13	373	+25.000%
2026-03-17	77.7400	77.7400	74.0000	74.0000	-6.918%	10	360	+19.932%
2026-03-16	78.4200	80.4000	78.4200	79.5000	+0.468%	5	352	+11.635%
2026-03-13	81.0000	81.0000	79.1300	79.1300	-7.277%	2	348	+12.157%
2026-03-12	85.3400	85.3400	85.3400	85.3400	-5.702%	2	347	+3.996%
2026-03-11	91.0000	91.0000	90.4500	90.5000	-2.162%	3	347	-1.934%
2026-03-10	96.3500	98.5000	92.5000	92.5000	-2.116%	43	348	-4.054%
2026-03-09	87.8000	94.9000	87.8000	94.5000	+5.942%	13	387	-6.085%
2026-03-06	90.0000	90.0000	89.2000	89.2000	+9.758%	2	388	-0.504%
2026-03-05	80.0000	84.3300	80.0000	81.2700	+8.360%	10	389	+9.204%
2026-03-04	75.0000	75.0000	75.0000	75.0000	+0.080%	1	394	+18.333%
2026-03-02	73.4800	74.9400	73.4800	74.9400	-1.524%	20	393	+18.428%
2026-02-27	74.0000	77.1300	74.0000	76.1000	+0.861%	6	379	+16.623%
2026-02-26	73.6100	75.4500	72.4700	75.4500	-8.212%	4	380	+17.628%
2026-02-24	82.2000	82.2000	82.2000	82.2000	-4.651%	1	379	+7.968%
2026-02-23	88.8700	88.8700	86.2100	86.2100	-4.740%	2	378	+2.946%
2026-02-20	92.1000	92.1000	90.5000	90.5000	+2.202%	2	379	-1.934%
2026-02-17	88.4500	88.5500	88.4500	88.5500	+2.040%	2	379	+0.226%
2026-02-13	85.5500	86.7800	85.5000	86.7800	-3.212%	3	377	+2.270%
2026-02-12	90.4500	91.4200	89.6600	89.6600	-5.770%	5	377	-1.015%
2026-02-10	98.3600	98.8800	95.1500	95.1500	-2.410%	13	376	-6.726%
2026-02-09	99.0000	99.3000	97.5000	97.5000	+9.551%	3	381	-8.974%
2026-02-06	82.5000	89.2500	82.5000	89.0000	+21.303%	10	380	-0.281%
2026-02-05	78.5000	83.1400	73.3700	73.3700	+2.802%	75	382	+20.962%
2026-02-04	77.0000	77.0000	70.4500	71.3700	-7.910%	54	370	+24.352%
2026-02-03	78.8600	79.4000	73.6000	77.5000	-12.921%	50	399	+14.516%
2026-02-02	89.0000	89.0000	89.0000	89.0000	+3.851%	1	381	-0.281%
2026-01-30	87.0000	87.0000	85.7000	85.7000	+4.704%	2	382	+3.559%
2026-01-29	87.0700	87.0700	81.8500	81.8500	-2.941%	4	382	+8.430%
2026-01-28	86.7900	86.7900	84.3300	84.3300	-3.347%	4	385	+5.241%
2026-01-27	85.1600	87.2500	85.1600	87.2500	+8.994%	2	385	+1.719%
2026-01-23	77.5300	80.0500	77.4500	80.0500	-7.135%	308	384	+10.868%
2026-01-21	84.8700	86.2000	83.6500	86.2000	-2.709%	307	452	+2.958%
2026-01-20	94.6500	95.4900	88.6000	88.6000	-14.081%	46	147	+0.169%
2026-01-16	98.6000	103.1200	97.8000	103.1200	+6.860%	4	121	-13.935%
2026-01-15	98.0000	98.6000	96.5000	96.5000	+3.541%	8	121	-8.031%
2026-01-14	96.5000	96.5000	92.5700	93.2000	-8.627%	12	118	-4.775%
2026-01-12	95.1500	102.0000	95.1500	102.0000	+6.250%	5	128	-12.990%
2026-01-09	95.9300	96.0000	95.9000	96.0000	+9.004%	3	131	-7.552%
2026-01-08	90.5500	90.5500	88.0000	88.0700	-10.087%	10	129	+0.772%
2026-01-07	97.9500	97.9500	97.9500	97.9500	-1.558%	1	131	-9.393%
2026-01-06	98.5000	100.0100	98.5000	99.5000	+5.291%	14	132	-10.804%
2026-01-05	97.0000	97.0000	94.5000	94.5000	-5.386%	9	122	-6.085%
2026-01-02	99.8800	99.8800	99.8800	99.8800	-0.597%	2	122	-11.143%
2025-12-31	98.0800	100.4800	97.9000	100.4800	-2.447%	4	122	-11.674%
2025-12-26	100.0000	103.0000	100.0000	103.0000	+2.051%	2	122	-13.835%
2025-12-23	94.3000	100.9300	94.3000	100.9300	+7.659%	4	121	-12.068%
2025-12-22	94.3000	94.3000	93.7500	93.7500	+0.428%	3	119	-5.333%
2025-12-19	89.5700	93.3500	89.5700	93.3500	+7.299%	8	120	-4.928%
2025-12-18	84.9000	87.6400	84.8000	87.0000	+2.715%	15	116	+2.011%
2025-12-17	85.0000	85.9900	81.7500	84.7000	-11.383%	7	109	+4.782%
2025-12-16	99.1700	99.1700	93.9000	95.5800	+0.325%	6	105	-7.146%
2025-12-15	102.0000	102.0000	95.2700	95.2700	-15.809%	5	103	-6.844%
2025-12-12	111.0000	113.1600	111.0000	113.1600	-22.493%	2	103	-21.571%
2025-12-10	144.1500	146.0000	144.1500	146.0000	-0.341%	2	101	-39.212%
2025-12-09	142.0000	146.5000	142.0000	146.5000	+2.448%	9	101	-39.420%
2025-12-08	145.0000	145.0000	141.3700	143.0000	+12.139%	15	106	-37.937%
2025-12-02	127.5200	127.5200	127.5200	127.5200	-3.686%	2	104	-30.403%
2025-12-01	137.1400	137.1400	132.2500	132.4000	-7.735%	5	102	-32.968%
2025-11-28	143.5000	143.5000	143.5000	143.5000	+1.773%	1	100	-38.153%
2025-11-26	134.6500	141.0000	134.6500	141.0000	+9.091%	4	103	-37.057%
2025-11-25	129.2500	129.2500	129.2500	129.2500	+3.013%	1	103	-31.335%
2025-11-24	122.4400	125.4700	122.4400	125.4700	+25.345%	2	103	-29.266%
2025-11-21	100.9500	103.0200	96.4000	100.1000	-8.275%	9	103	-11.339%
2025-11-19	111.2500	111.2500	109.1300	109.1300	+8.050%	3	102	-18.675%
2025-11-18	101.0000	101.0000	101.0000	101.0000	+3.431%	3	102	-12.129%
2025-11-17	97.6500	97.6500	97.6500	97.6500	-1.761%	1	102	-9.114%
2025-11-14	94.6500	99.5000	94.5500	99.4000	+3.016%	8	102	-10.714%
2025-11-13	96.7000	96.7000	96.4900	96.4900	-13.150%	2	98	-8.022%
2025-11-10	109.5000	111.1000	109.0000	111.1000	-1.201%	10	99	-20.117%
2025-11-06	112.4500	112.4500	112.4500	112.4500	-2.149%	1	94	-21.076%
2025-11-05	114.9200	114.9200	114.9200	114.9200	-1.778%	1	93	-22.772%
2025-10-31	117.0000	117.0000	117.0000	117.0000	-11.638%	2	92	-24.145%
2025-10-29	131.2500	132.4100	131.2500	132.4100	+9.412%	2	92	-32.973%
2025-10-28	121.0200	121.0200	121.0200	121.0200	+13.029%	1	90	-26.665%
2025-10-27	107.0700	107.0700	107.0700	107.0700	+8.206%	2	87	-17.110%
2025-10-23	100.3000	100.3000	98.4000	98.9500	+0.355%	5	87	-10.308%
2025-10-22	100.6000	100.6000	98.6000	98.6000	+1.149%	2	87	-9.990%
2025-10-21	100.2000	100.2000	97.4800	97.4800	-5.543%	5	86	-8.956%
2025-10-20	103.1000	103.2000	102.8300	103.2000	+2.994%	4	87	-14.002%
2025-10-14	99.7500	101.0000	99.7500	100.2000	-8.317%	5	89	-11.427%
2025-10-13	100.0000	109.2900	100.0000	109.2900	+18.923%	4	84	-18.794%
2025-10-10	92.6500	92.6500	91.9000	91.9000	-3.618%	3	84	-3.428%
2025-10-09	96.4000	96.4000	95.3500	95.3500	+0.158%	2	81	-6.922%
2025-10-08	92.3100	95.5000	92.3100	95.2000	+4.329%	8	79	-6.775%
2025-10-07	90.9300	92.5000	87.3500	91.2500	-2.406%	6	83	-2.740%
2025-10-06	93.0000	93.5000	93.0000	93.5000	-1.992%	3	83	-5.080%
2025-10-02	95.0100	95.4000	91.7000	95.4000	+7.191%	5	80	-6.971%
2025-10-01	91.2000	91.3500	89.0000	89.0000	+6.587%	4	80	-0.281%
2025-09-30	83.8000	83.8000	83.5000	83.5000	-6.074%	2	82	+6.287%
2025-09-29	88.9000	88.9000	88.9000	88.9000	+0.794%	1	80	-0.169%
2025-09-25	85.5500	88.2000	85.5500	88.2000	-5.212%	3	79	+0.624%
2025-09-24	93.7000	93.7000	92.8000	93.0500	-0.043%	3	78	-4.621%
2025-09-23	96.7000	96.7000	93.0000	93.0900	-1.492%	4	78	-4.662%
2025-09-22	92.6000	94.9500	92.6000	94.5000	-11.863%	3	78	-6.085%
2025-09-16	108.0000	108.0000	105.9000	107.2200	+0.393%	26	77	-17.226%
2025-09-15	106.8000	106.8000	106.8000	106.8000	-0.187%	10	79	-16.901%
2025-09-11	107.2000	107.2000	107.0000	107.0000	-4.804%	20	69	-17.056%
2025-09-10	104.0000	114.0000	104.0000	112.4000	+28.457%	16	72	-21.041%
2025-09-09	93.4200	93.4200	87.5000	87.5000	-7.837%	54	82	+1.429%
2025-09-08	94.5000	99.8000	94.5000	94.9400	+6.674%	15	74	-6.520%
2025-09-05	93.0500	94.2000	85.5000	89.0000	+45.663%	71	65	-0.281%
2025-09-02	61.8000	61.8000	61.1000	61.1000	-3.323%	5	45	+45.254%
2025-08-29	63.2000	63.2000	63.2000	63.2000	+0.286%	3	47	+40.427%
2025-08-22	63.0200	63.0200	63.0200	63.0200	+6.507%	1	47	+40.828%
2025-08-20	59.4100	59.4100	59.1700	59.1700	-11.116%	8	47	+49.992%
2025-08-19	66.5700	66.5700	66.5700	66.5700	-4.036%	1	39	+33.318%
2025-08-15	69.3700	69.3700	69.3700	69.3700	-2.186%	1	38	+27.937%
2025-08-14	70.9200	70.9200	70.9200	70.9200	-1.445%	1	37	+25.141%
2025-08-13	76.7000	76.7000	71.9600	71.9600	-2.599%	4	37	+23.332%
2025-08-12	73.8800	73.8800	73.8800	73.8800	+5.967%	1	40	+20.127%
2025-08-08	71.4900	71.4900	69.7200	69.7200	+1.234%	7	40	+27.295%
2025-08-07	68.8700	68.8700	68.8700	68.8700	+9.404%	1	40	+28.866%
2025-08-06	62.9500	62.9500	62.9500	62.9500	-0.506%	1	41	+40.985%
2025-08-05	63.2700	63.2700	63.2700	63.2700	-3.346%	1	40	+40.272%
2025-08-04	65.4600	65.4600	65.4600	65.4600	-5.213%	1	40	+35.579%
2025-07-31	69.0600	69.0600	69.0600	69.0600	+3.492%	1	39	+28.511%
2025-07-30	66.7800	66.7800	66.7300	66.7300	+6.106%	20	38	+32.999%
2025-07-28	62.5900	62.8900	62.5900	62.8900	+5.132%	6	34	+41.119%
2025-07-25	59.8200	59.8200	59.8200	59.8200	+0.843%	1	38	+48.362%
2025-07-24	60.0900	60.0900	59.3200	59.3200	+11.504%	11	39	+49.612%
2025-07-23	53.2000	53.2000	53.2000	53.2000	-7.990%	1	30	+66.823%
2025-07-22	57.8200	57.8200	57.8200	57.8200	-3.665%	1	30	+53.494%
2025-07-17	60.0200	60.0200	60.0200	60.0200	+13.224%	2	30	+47.867%
2025-07-14	53.0100	53.0100	53.0100	53.0100	-3.266%	1	28	+67.421%
2025-07-10	54.8000	54.8000	54.8000	54.8000	-1.651%	1	27	+61.953%
2025-07-09	55.8000	55.8000	55.7200	55.7200	+3.955%	4	27	+59.279%
2025-07-08	53.6000	53.6000	53.6000	53.6000	-1.921%	2	24	+65.578%
2025-07-07	54.6600	54.6600	54.6500	54.6500	+2.437%	20	22	+62.397%
2025-07-03	53.3500	53.3500	53.3500	53.3500	-0.280%	3	29	+66.354%
2025-07-01	53.5000	53.5000	53.5000	53.5000	-5.343%	20	29	+65.888%
2025-06-30	54.7500	56.5200	54.7500	56.5200	+8.588%	3	10	+57.024%
2025-06-26	52.2500	52.2500	52.0500	52.0500	+6.879%	5	11	+70.509%
2025-06-25	48.7000	48.7000	48.7000	48.7000	+0.933%	3	12	+82.238%
2025-06-24	48.6100	48.8000	48.2500	48.2500	+19.283%	7	11	+83.938%
2025-06-10	40.4500	40.4500	40.4500	40.4500	-6.560%	1	11	+119.407%
2025-06-06	43.2900	43.2900	43.2900	43.2900	-13.455%	4	10	+105.013%
2025-06-04	50.0200	50.0200	50.0200	50.0200	+8.976%	1	8	+77.429%
2025-06-03	45.6000	46.0000	45.6000	45.9000	+3.846%	8	7	+93.355%
2025-06-02	44.2000	44.2000	44.2000	44.2000	0.000%	1	1	+100.792%