Dark

AVGO20270617C330
AVGO Jun 17 2027 330.00 Call (AVGO270617C00330000)
option OPRA

EOD

Aug 20, 2026

82.02-1.890%(-1.58)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	82.8800	84.2000	82.0200	82.0200	-1.890%	3	410	0.000%
2026-08-19	90.5500	90.5500	80.0000	83.6000	-13.143%	30	408	-1.890%
2026-08-18	96.2500	96.2500	96.2500	96.2500	-11.535%	1	390	-14.784%
2026-08-17	105.7500	108.8000	105.7500	108.8000	+0.741%	5	391	-24.614%
2026-08-14	108.0000	108.0000	108.0000	108.0000	-16.923%	1	393	-24.056%
2026-08-12	130.0000	130.0000	130.0000	130.0000	+4.418%	2	393	-36.908%
2026-08-11	124.5000	124.5000	124.5000	124.5000	-7.221%	1	394	-34.120%
2026-08-10	133.2000	134.1900	133.1500	134.1900	-2.051%	10	393	-38.878%
2026-08-05	140.0000	140.0000	137.0000	137.0000	+0.995%	3	389	-40.131%
2026-08-04	126.1300	135.6500	125.8400	135.6500	+25.602%	9	390	-39.536%
2026-07-31	108.0000	108.0000	108.0000	108.0000	+0.512%	1	392	-24.056%
2026-07-30	106.0000	107.4500	106.0000	107.4500	+0.355%	2	393	-23.667%
2026-07-28	107.0700	107.0700	107.0700	107.0700	+3.951%	1	392	-23.396%
2026-07-27	103.0000	103.0000	103.0000	103.0000	-11.360%	1	392	-20.369%
2026-07-23	115.9000	116.2000	115.9000	116.2000	-1.140%	7	392	-29.415%
2026-07-22	117.9500	117.9500	117.5400	117.5400	+8.123%	11	391	-30.219%
2026-07-21	106.9000	109.6200	106.9000	108.7100	+2.799%	13	393	-24.552%
2026-07-20	105.7500	105.7500	105.7500	105.7500	+9.246%	1	397	-22.440%
2026-07-17	94.1100	96.8000	94.1100	96.8000	-10.866%	2	396	-15.269%
2026-07-16	108.6000	108.6000	108.6000	108.6000	-3.174%	1	396	-24.475%
2026-07-08	112.1600	112.1600	112.1600	112.1600	+14.379%	1	395	-26.872%
2026-07-07	98.1400	98.1400	98.0600	98.0600	-3.284%	2	396	-16.357%
2026-07-06	101.3900	101.3900	101.3900	101.3900	+13.666%	1	395	-19.104%
2026-07-02	95.0000	95.0000	88.2500	89.2000	-13.069%	13	391	-8.049%
2026-06-30	102.6100	102.6100	102.6100	102.6100	+2.100%	1	391	-20.066%
2026-06-29	97.3000	100.5000	97.3000	100.5000	+2.656%	5	390	-18.388%
2026-06-26	96.5000	97.9000	96.5000	97.9000	-5.090%	2	393	-16.221%
2026-06-25	109.0000	109.0000	103.1500	103.1500	-1.349%	8	394	-20.485%
2026-06-24	104.9500	104.9500	104.5600	104.5600	-2.970%	2	400	-21.557%
2026-06-23	107.8000	112.0000	107.7600	107.7600	-7.897%	4	398	-23.886%
2026-06-22	123.0000	123.0000	117.0000	117.0000	-8.644%	5	397	-29.897%
2026-06-18	129.5000	129.5000	128.0700	128.0700	+9.359%	3	393	-35.957%
2026-06-17	119.8000	119.8000	117.1100	117.1100	+12.606%	2	393	-29.963%
2026-06-16	113.8000	113.8000	104.0000	104.0000	-10.522%	4	393	-21.135%
2026-06-15	113.4000	116.2300	113.4000	116.2300	+8.575%	6	390	-29.433%
2026-06-12	110.0000	110.0000	105.8300	107.0500	-3.559%	16	388	-23.382%
2026-06-11	106.8000	111.0000	104.2100	111.0000	+9.037%	6	373	-26.108%
2026-06-10	103.7700	105.1900	101.8000	101.8000	-11.131%	11	369	-19.430%
2026-06-09	103.7400	115.5500	101.0100	114.5500	-3.982%	14	360	-28.398%
2026-06-08	120.9000	120.9300	119.3000	119.3000	-2.245%	11	353	-31.249%
2026-06-05	122.0400	122.0400	122.0400	122.0400	-10.920%	1	346	-32.793%
2026-06-04	131.0000	137.0000	128.4400	137.0000	-29.941%	17	345	-40.131%
2026-06-03	198.2700	198.2700	195.5500	195.5500	+2.430%	3	335	-58.057%
2026-06-02	191.0200	191.0200	190.9100	190.9100	+8.410%	4	337	-57.037%
2026-06-01	164.4300	176.1000	164.1000	176.1000	+8.037%	59	337	-53.424%
2026-05-29	149.6500	163.0000	149.6500	163.0000	+13.692%	26	366	-49.681%
2026-05-28	137.0000	143.3700	137.0000	143.3700	+4.497%	3	376	-42.791%
2026-05-27	143.5300	143.5300	137.2000	137.2000	-2.418%	9	375	-40.219%
2026-05-26	145.9000	147.8800	140.6000	140.6000	+5.714%	7	366	-41.664%
2026-05-22	133.8900	133.8900	133.0000	133.0000	-3.971%	2	364	-38.331%
2026-05-20	133.4800	138.5000	133.4800	138.5000	+5.044%	2	364	-40.780%
2026-05-19	131.8500	131.8500	131.8500	131.8500	-5.341%	1	365	-37.793%
2026-05-18	139.2900	139.2900	139.2900	139.2900	-4.281%	3	365	-41.116%
2026-05-15	145.5200	145.5200	145.5200	145.5200	-2.336%	2	365	-43.637%
2026-05-14	149.0000	149.0000	149.0000	149.0000	+12.580%	1	363	-44.953%
2026-05-13	132.3500	132.3500	132.3500	132.3500	-3.941%	1	364	-38.028%
2026-05-12	137.7800	137.7800	137.7800	137.7800	-5.488%	5	364	-40.470%
2026-05-11	147.5800	147.5800	145.7800	145.7800	+4.307%	33	364	-43.737%
2026-05-08	139.7600	139.7600	139.7600	139.7600	-0.349%	1	368	-41.314%
2026-05-07	140.2500	140.2500	140.2500	140.2500	-3.938%	1	367	-41.519%
2026-05-05	139.4500	146.0000	139.4500	146.0000	+7.988%	3	366	-43.822%
2026-05-04	132.7000	135.2000	132.6600	135.2000	-3.048%	6	366	-39.334%
2026-05-01	138.9500	139.4500	138.7200	139.4500	+3.029%	5	373	-41.183%
2026-04-30	131.4800	135.3500	131.4800	135.3500	+10.571%	7	373	-39.402%
2026-04-29	124.2200	124.2200	122.4100	122.4100	-2.072%	3	379	-32.996%
2026-04-28	125.0000	125.0000	125.0000	125.0000	-8.492%	1	379	-34.384%
2026-04-27	137.5000	137.5000	136.6000	136.6000	-0.655%	49	380	-39.956%
2026-04-24	136.0500	137.5000	135.9800	137.5000	-3.933%	4	354	-40.349%
2026-04-23	146.4100	147.8000	143.1300	143.1300	+6.416%	9	356	-42.695%
2026-04-22	134.5000	134.5000	134.5000	134.5000	+7.772%	1	360	-39.019%
2026-04-21	122.5800	124.8000	122.5800	124.8000	-1.086%	7	360	-34.279%
2026-04-17	126.7500	126.7500	125.2500	126.1700	+2.220%	9	360	-34.992%
2026-04-16	121.2500	123.4800	121.2500	123.4300	+0.488%	23	364	-33.549%
2026-04-15	118.4800	122.8300	118.4800	122.8300	+12.595%	7	368	-33.225%
2026-04-14	108.1900	110.1000	108.1500	109.0900	+1.858%	6	371	-24.814%
2026-04-13	104.3500	107.1000	104.3500	107.1000	+0.019%	6	367	-23.417%
2026-04-10	100.0000	107.6500	100.0000	107.0800	+15.202%	29	370	-23.403%
2026-04-09	93.6500	93.6500	92.1500	92.9500	+4.438%	11	379	-11.759%
2026-04-08	87.2500	89.0000	83.8000	89.0000	+18.053%	18	372	-7.843%
2026-04-07	72.8700	75.9100	70.3800	75.3900	+22.985%	13	378	+8.794%
2026-04-02	61.3000	61.3000	61.3000	61.3000	-1.731%	1	380	+33.801%
2026-04-01	62.3800	62.3800	62.3800	62.3800	+1.928%	2	380	+31.484%
2026-03-31	56.5600	61.2000	55.9000	61.2000	+15.690%	7	380	+34.020%
2026-03-30	54.6700	54.6700	52.1000	52.9000	-10.823%	6	384	+55.047%
2026-03-27	60.8600	60.8600	59.3200	59.3200	-6.656%	7	383	+38.267%
2026-03-26	67.0700	67.0700	63.5500	63.5500	-6.130%	149	382	+29.064%
2026-03-25	67.7000	67.7000	67.7000	67.7000	-1.355%	4	480	+21.152%
2026-03-24	71.2700	71.2700	68.6300	68.6300	-5.338%	12	480	+19.510%
2026-03-23	67.7500	72.5000	67.7500	72.5000	+10.182%	13	478	+13.131%
2026-03-20	68.3000	68.3000	65.8000	65.8000	-3.306%	16	468	+24.650%
2026-03-19	63.0000	68.0500	63.0000	68.0500	+0.606%	9	461	+20.529%
2026-03-18	71.0000	71.0000	66.5000	67.6400	-3.192%	12	459	+21.260%
2026-03-17	73.1000	73.1000	69.8500	69.8700	-6.840%	19	457	+17.389%
2026-03-16	73.6500	76.0000	73.5000	75.0000	+0.671%	17	448	+9.360%
2026-03-13	80.4800	80.4800	74.5000	74.5000	-9.146%	6	434	+10.094%
2026-03-12	82.0900	82.0900	80.6400	82.0000	-4.707%	17	434	+0.024%
2026-03-11	86.0500	86.0500	86.0500	86.0500	-1.092%	1	449	-4.683%
2026-03-10	92.0000	94.3000	87.0000	87.0000	-3.462%	4	449	-5.724%
2026-03-09	78.1500	90.2000	78.1500	90.1200	+12.090%	16	451	-8.988%
2026-03-06	84.0000	85.0000	80.4000	80.4000	+6.139%	7	483	+2.015%
2026-03-05	74.2000	80.3000	74.2000	75.7500	+5.208%	22	479	+8.277%
2026-03-04	74.4000	74.4000	72.0000	72.0000	+7.784%	2	484	+13.917%
2026-03-03	66.8000	66.8000	66.8000	66.8000	-5.543%	5	483	+22.784%
2026-03-02	68.3500	71.3000	68.3500	70.7200	-6.057%	36	478	+15.979%
2026-02-26	79.0000	79.0000	69.0000	75.2800	-9.301%	16	452	+8.953%
2026-02-25	84.3000	84.3000	82.0000	83.0000	+6.410%	4	439	-1.181%
2026-02-24	78.5000	78.5100	77.5000	78.0000	-4.177%	9	439	+5.154%
2026-02-23	84.0000	86.0000	81.3500	81.4000	-2.105%	16	437	+0.762%
2026-02-20	86.0000	86.2000	82.4000	83.1500	+0.483%	18	440	-1.359%
2026-02-18	80.7500	85.1500	80.7500	82.7500	-1.394%	21	439	-0.882%
2026-02-17	83.7800	84.6500	83.7800	83.9200	+2.030%	16	443	-2.264%
2026-02-13	81.4500	82.2500	81.4500	82.2500	-2.663%	2	445	-0.280%
2026-02-12	88.0000	88.0000	83.8500	84.5000	-3.429%	8	445	-2.935%
2026-02-11	87.5000	87.5000	87.5000	87.5000	-3.571%	15	447	-6.263%
2026-02-10	92.2000	93.0000	90.0000	90.7400	-1.047%	39	447	-9.610%
2026-02-09	87.9000	96.1300	87.9000	91.7000	+6.876%	19	443	-10.556%
2026-02-06	79.3700	85.8000	78.8300	85.8000	+11.327%	34	448	-4.406%
2026-02-05	79.0000	79.0000	75.0000	77.0700	+12.610%	7	427	+6.423%
2026-02-04	72.0500	72.0500	63.0000	68.4400	-8.747%	55	422	+19.842%
2026-02-03	78.0000	78.0900	70.4000	75.0000	-10.394%	10	398	+9.360%
2026-02-02	82.6000	84.5000	82.6000	83.7000	-1.703%	10	398	-2.007%
2026-01-30	83.0000	85.1500	83.0000	85.1500	+3.337%	6	392	-3.676%
2026-01-29	81.3500	82.4000	81.3500	82.4000	+0.488%	3	397	-0.461%
2026-01-28	88.2100	88.2100	80.0000	82.0000	-0.966%	12	395	+0.024%
2026-01-27	82.7500	84.5000	82.7500	82.8000	+4.099%	20	391	-0.942%
2026-01-26	79.0000	80.8400	78.1500	79.5400	+5.561%	37	386	+3.118%
2026-01-23	75.0000	76.0100	72.5000	75.3500	-5.220%	58	376	+8.852%
2026-01-22	81.6000	81.6000	79.5000	79.5000	-2.394%	20	337	+3.170%
2026-01-21	84.0000	84.0000	79.8300	81.4500	-4.176%	130	337	+0.700%
2026-01-20	93.6500	93.6500	85.0000	85.0000	-12.999%	44	419	-3.506%
2026-01-16	96.2000	97.7000	93.7300	97.7000	+4.492%	8	377	-16.049%
2026-01-15	93.0000	95.0000	93.0000	93.5000	+5.174%	9	377	-12.278%
2026-01-14	95.0000	95.0000	86.8000	88.9000	-7.396%	132	380	-7.739%
2026-01-12	94.0000	96.0000	94.0000	96.0000	+4.065%	8	269	-14.563%
2026-01-09	87.5000	92.8800	87.5000	92.2500	+11.534%	4	272	-11.089%
2026-01-08	85.4500	85.8000	82.7100	82.7100	-9.980%	42	270	-0.834%
2026-01-07	90.0000	94.0000	88.0000	91.8800	+0.196%	6	233	-10.731%
2026-01-06	94.9000	95.1000	91.7000	91.7000	+1.136%	3	231	-10.556%
2026-01-05	91.1000	92.6000	89.0000	90.6700	-6.709%	11	229	-9.540%
2026-01-02	97.1900	97.1900	97.1900	97.1900	+2.640%	2	229	-15.609%
2025-12-29	94.6900	94.6900	94.6900	94.6900	-1.251%	1	231	-13.381%
2025-12-23	93.1500	95.8900	93.1500	95.8900	+6.426%	3	231	-14.464%
2025-12-22	90.1000	90.1000	90.1000	90.1000	+2.386%	1	229	-8.968%
2025-12-19	88.0000	88.0000	88.0000	88.0000	+7.975%	2	229	-6.795%
2025-12-18	82.0000	83.0000	79.8500	81.5000	-0.294%	31	229	+0.638%
2025-12-17	90.7500	90.7500	78.7000	81.7400	-10.176%	104	209	+0.343%
2025-12-16	92.2600	95.0000	89.9000	91.0000	+1.904%	7	157	-9.868%
2025-12-15	105.9500	105.9500	89.3000	89.3000	-17.238%	15	154	-8.152%
2025-12-12	108.4500	108.4500	107.4500	107.9000	-21.550%	3	162	-23.985%
2025-12-11	137.5400	137.5400	137.5400	137.5400	-1.743%	1	159	-40.366%
2025-12-09	139.9800	139.9800	139.9800	139.9800	+1.678%	117	159	-41.406%
2025-12-08	138.6200	138.6200	137.5000	137.6700	+12.687%	4	212	-40.423%
2025-12-04	122.1700	122.1700	122.1700	122.1700	+2.492%	2	210	-32.864%
2025-12-03	119.2000	119.2000	119.2000	119.2000	-13.736%	2	211	-31.191%
2025-11-26	138.1800	138.1800	138.1800	138.1800	+15.025%	2	209	-40.643%
2025-11-25	120.1300	120.1300	120.1300	120.1300	+1.162%	3	209	-31.724%
2025-11-24	107.5200	118.7500	107.5200	118.7500	+27.963%	7	212	-30.931%
2025-11-21	100.3500	100.3500	92.8000	92.8000	-8.346%	3	209	-11.616%
2025-11-20	112.8800	112.8800	101.2500	101.2500	-3.110%	6	207	-18.993%
2025-11-19	104.5000	104.5000	104.5000	104.5000	+10.993%	1	207	-21.512%
2025-11-14	93.8000	94.1500	93.8000	94.1500	+1.564%	2	207	-12.884%
2025-11-13	94.3000	94.5200	90.8000	92.7000	-12.423%	13	206	-11.521%
2025-11-10	105.8500	105.8500	105.8500	105.8500	+12.606%	1	204	-22.513%
2025-11-07	96.6500	97.2000	94.0000	94.0000	-17.348%	8	204	-12.745%
2025-11-03	113.7300	113.7300	113.7300	113.7300	-4.130%	1	199	-27.882%
2025-10-30	121.5800	121.5800	118.6300	118.6300	+6.768%	2	199	-30.861%
2025-10-28	111.1700	111.1700	111.1100	111.1100	+6.683%	2	198	-26.181%
2025-10-27	104.1500	104.1500	104.1500	104.1500	+4.046%	1	199	-21.248%
2025-10-24	100.1000	100.1000	100.1000	100.1000	+11.222%	2	199	-18.062%
2025-10-22	96.3800	96.3800	90.0000	90.0000	-3.226%	2	199	-8.867%
2025-10-21	93.0000	93.0000	93.0000	93.0000	-6.061%	1	201	-11.806%
2025-10-20	99.5000	99.5000	99.0000	99.0000	-1.049%	2	200	-17.152%
2025-10-17	100.0500	100.0500	100.0500	100.0500	+0.857%	1	198	-18.021%
2025-10-14	97.8500	99.2000	94.1600	99.2000	-5.659%	5	197	-17.319%
2025-10-13	99.0000	105.1500	99.0000	105.1500	+28.076%	7	193	-21.997%
2025-10-10	86.0000	87.6100	82.1000	82.1000	-12.099%	9	193	-0.097%
2025-10-09	92.0000	94.1000	92.0000	93.4000	+2.694%	4	189	-12.184%
2025-10-08	85.8800	92.2000	85.8800	90.9500	+4.902%	15	188	-9.819%
2025-10-07	82.6000	86.7000	82.6000	86.7000	+0.955%	4	182	-5.398%
2025-10-06	85.8800	85.8800	85.8800	85.8800	-3.015%	3	182	-4.495%
2025-10-03	88.5500	88.5500	88.5500	88.5500	-1.666%	1	179	-7.374%
2025-10-02	86.3000	90.0500	86.3000	90.0500	+7.266%	12	179	-8.917%
2025-10-01	86.2600	86.2900	83.9500	83.9500	+3.476%	4	171	-2.299%
2025-09-30	81.9800	81.9800	78.6200	81.1300	+0.099%	6	170	+1.097%
2025-09-29	85.7000	85.7000	81.0500	81.0500	-5.371%	3	168	+1.197%
2025-09-26	84.1100	85.6500	84.1100	85.6500	-0.175%	3	165	-4.238%
2025-09-25	82.5000	85.8000	82.5000	85.8000	-5.088%	3	162	-4.406%
2025-09-22	90.4000	90.4000	90.4000	90.4000	-0.419%	1	159	-9.270%
2025-09-19	90.1000	91.1000	90.1000	90.7800	-0.515%	8	158	-9.650%
2025-09-18	91.2500	91.2500	91.2500	91.2500	+0.055%	1	156	-10.115%
2025-09-17	95.0000	95.0000	91.2000	91.2000	-9.524%	125	156	-10.066%
2025-09-16	103.2000	103.2000	100.8000	100.8000	-2.136%	11	78	-18.631%
2025-09-15	103.0000	103.0000	103.0000	103.0000	+2.243%	1	87	-20.369%
2025-09-12	101.2000	101.2000	100.7400	100.7400	-0.973%	10	87	-18.582%
2025-09-11	103.4000	103.4000	101.7300	101.7300	+21.527%	5	87	-19.375%
2025-09-09	84.0000	84.5000	83.7100	83.7100	-5.689%	4	86	-2.019%
2025-09-08	85.2700	91.0400	85.2700	88.7600	+8.509%	38	87	-7.594%
2025-09-05	91.4500	91.4500	78.8500	81.8000	+31.111%	37	90	+0.269%
2025-09-04	62.3900	62.3900	62.3900	62.3900	+3.295%	1	76	+31.463%
2025-09-03	60.4000	60.4000	60.4000	60.4000	-9.173%	2	76	+35.795%
2025-08-28	64.8600	66.5000	64.8600	66.5000	+11.690%	6	78	+23.338%
2025-08-26	59.5400	59.5400	59.5400	59.5400	+0.642%	1	79	+37.756%
2025-08-25	59.1600	59.1600	59.1600	59.1600	+6.460%	1	79	+38.641%
2025-08-20	55.2500	55.6900	55.0200	55.5700	-9.979%	11	78	+47.598%
2025-08-19	61.7300	61.7300	61.7300	61.7300	-8.249%	1	75	+32.869%
2025-08-15	67.2800	67.2800	67.2800	67.2800	-3.500%	1	75	+21.908%
2025-08-14	66.8500	69.7200	66.8500	69.7200	+4.184%	6	75	+17.642%
2025-08-13	66.9200	66.9200	66.9200	66.9200	+3.415%	3	81	+22.564%
2025-08-11	66.7000	67.5800	64.7000	64.7100	-2.575%	13	81	+26.750%
2025-08-08	67.4900	67.4900	66.4200	66.4200	-2.093%	8	80	+23.487%
2025-08-07	67.8400	67.8400	67.8400	67.8400	+12.598%	7	80	+20.902%
2025-08-05	60.2500	60.2500	60.2500	60.2500	-4.289%	1	80	+36.133%
2025-07-29	62.9500	62.9500	62.9500	62.9500	+7.003%	5	80	+30.294%
2025-07-28	58.8300	58.8300	58.8300	58.8300	+2.082%	5	76	+39.419%
2025-07-25	57.6100	57.6300	57.6100	57.6300	+1.928%	6	73	+42.322%
2025-07-17	54.7800	56.5400	54.7800	56.5400	+5.682%	28	68	+45.065%
2025-07-15	53.5000	53.5000	53.5000	53.5000	+6.786%	1	68	+53.308%
2025-07-10	50.1000	50.1000	50.1000	50.1000	-3.839%	1	68	+63.713%
2025-07-09	52.1000	52.1000	52.1000	52.1000	+2.317%	15	67	+57.428%
2025-07-03	50.0500	50.9200	50.0500	50.9200	-0.137%	7	63	+61.076%
2025-06-30	52.1100	52.1100	50.9900	50.9900	+5.723%	35	63	+60.855%
2025-06-26	47.9500	48.2300	47.9500	48.2300	+8.406%	6	28	+70.060%
2025-06-24	44.4900	44.4900	44.4900	44.4900	+7.205%	1	24	+84.356%
2025-06-11	41.5000	41.5000	41.5000	41.5000	+9.730%	20	23	+97.639%
2025-06-10	37.8200	37.8200	37.8200	37.8200	-7.598%	1	8	+116.869%
2025-06-06	40.9300	40.9300	40.9300	40.9300	+24.143%	2	7	+100.391%
2025-05-21	33.8600	35.4500	32.9700	32.9700	-2.600%	8	7	+148.772%
2025-05-15	33.8500	33.8500	33.8500	33.8500	0.000%	1	1	+142.304%