Dark

AVGO20270617C370
AVGO Jun 17 2027 370.00 Call (AVGO270617C00370000)
option OPRA

EOD

Aug 20, 2026

65.00+1.563%(+1.00)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	66.0000	66.0000	63.6900	65.0000	+1.563%	17	631	0.000%
2026-08-19	70.5600	70.5600	62.0000	64.0000	-14.255%	456	629	+1.563%
2026-08-18	78.0000	78.0000	74.3500	74.6400	-14.921%	50	593	-12.915%
2026-08-17	85.7500	87.7300	85.7000	87.7300	+2.728%	6	585	-25.909%
2026-08-14	88.4000	89.6500	84.0000	85.4000	-18.387%	40	589	-23.888%
2026-08-13	106.7500	108.1600	104.6400	104.6400	+2.588%	14	594	-37.882%
2026-08-12	107.0000	108.0000	102.0000	102.0000	+0.990%	7	592	-36.275%
2026-08-11	107.8000	107.8000	101.0000	101.0000	-8.432%	5	592	-35.644%
2026-08-10	108.7800	110.3000	108.7800	110.3000	-3.076%	11	596	-41.070%
2026-08-06	111.0000	113.8000	111.0000	113.8000	+0.663%	3	601	-42.882%
2026-08-05	117.0500	117.0500	112.5000	113.0500	+0.489%	4	601	-42.503%
2026-08-04	104.5500	112.6700	102.1000	112.5000	+27.841%	19	601	-42.222%
2026-08-03	80.0000	88.0000	80.0000	88.0000	-0.722%	15	600	-26.136%
2026-07-31	87.0000	88.6400	87.0000	88.6400	+1.897%	12	588	-26.670%
2026-07-30	84.7800	88.1000	84.7800	86.9900	-0.184%	11	598	-25.279%
2026-07-29	80.7000	87.3500	77.8000	87.1500	+3.750%	5	591	-25.416%
2026-07-28	79.2400	87.8500	79.2400	84.0000	-1.984%	21	590	-22.619%
2026-07-27	80.0000	85.7000	80.0000	85.7000	-0.465%	3	590	-24.154%
2026-07-24	87.0000	87.0000	86.1000	86.1000	-5.902%	5	589	-24.506%
2026-07-23	91.5000	91.5000	91.5000	91.5000	-6.775%	1	593	-28.962%
2026-07-22	96.0500	98.1500	96.0500	98.1500	+10.095%	7	593	-33.775%
2026-07-21	86.1500	89.5000	86.1500	89.1500	+5.328%	14	593	-27.089%
2026-07-20	85.5900	87.0000	84.5700	84.6400	+4.044%	19	593	-23.204%
2026-07-17	75.6500	83.9800	75.6500	81.3500	-1.988%	79	583	-20.098%
2026-07-16	86.9500	86.9500	80.5300	83.0000	-8.791%	37	577	-21.687%
2026-07-13	94.9500	96.7600	89.2400	91.0000	-9.000%	16	594	-28.571%
2026-07-10	100.0000	100.0000	100.0000	100.0000	-1.604%	1	599	-35.000%
2026-07-09	101.0000	101.6300	92.2000	101.6300	+8.301%	27	598	-36.043%
2026-07-08	84.2300	96.0000	84.2300	93.8400	+17.520%	60	590	-30.733%
2026-07-07	77.0800	81.1500	75.2900	79.8500	-4.061%	31	568	-18.597%
2026-07-06	80.3600	86.4000	80.3600	83.2300	+17.176%	13	551	-21.903%
2026-07-02	79.2000	80.3000	71.0300	71.0300	-9.550%	42	520	-8.489%
2026-07-01	79.0000	80.1000	77.8000	78.5300	-7.612%	13	520	-17.229%
2026-06-30	81.7000	85.0200	81.7000	85.0000	+4.938%	28	515	-23.529%
2026-06-29	80.0500	83.2500	77.7300	81.0000	+5.332%	110	494	-19.753%
2026-06-26	77.8500	81.5000	76.5000	76.9000	-9.593%	33	457	-15.475%
2026-06-25	85.3600	91.0000	85.0600	85.0600	-0.805%	19	434	-23.583%
2026-06-24	91.0000	91.0000	85.7500	85.7500	-2.279%	9	440	-24.198%
2026-06-23	87.5500	87.7500	87.5500	87.7500	-11.720%	2	442	-25.926%
2026-06-22	98.2600	99.4000	98.2600	99.4000	-10.167%	2	441	-34.608%
2026-06-18	108.5000	110.6500	105.5700	110.6500	+10.650%	6	440	-41.256%
2026-06-17	95.0000	100.5000	95.0000	100.0000	+18.835%	10	440	-35.000%
2026-06-16	88.9000	88.9000	84.1500	84.1500	-11.421%	20	441	-22.757%
2026-06-15	96.6000	96.6000	93.7400	95.0000	+6.766%	9	438	-31.579%
2026-06-12	87.2400	88.9800	87.2400	88.9800	+2.217%	3	438	-26.950%
2026-06-11	87.0000	87.8400	85.2400	87.0500	+2.111%	8	438	-25.330%
2026-06-10	86.5000	88.6000	83.8500	85.2500	-4.407%	43	436	-23.754%
2026-06-09	93.1900	93.1900	85.0000	89.1800	-11.964%	15	424	-27.114%
2026-06-08	101.3000	101.3000	101.3000	101.3000	+7.366%	1	423	-35.834%
2026-06-05	101.4000	101.4000	94.3500	94.3500	-20.042%	20	423	-31.108%
2026-06-04	111.5500	122.0000	105.4000	118.0000	-31.083%	45	418	-44.915%
2026-06-03	165.7200	173.7700	165.7200	171.2200	-0.338%	8	411	-62.037%
2026-06-02	171.3500	171.8000	167.2200	171.8000	+13.153%	6	414	-62.165%
2026-06-01	155.0000	155.0000	151.8300	151.8300	+17.607%	4	414	-57.189%
2026-05-29	137.9500	138.9000	129.1000	129.1000	+6.474%	7	418	-49.651%
2026-05-28	114.4000	121.2500	114.4000	121.2500	-0.786%	6	418	-46.392%
2026-05-26	121.6000	122.2100	121.6000	122.2100	+11.201%	12	421	-46.813%
2026-05-22	111.3500	111.3500	109.9000	109.9000	-1.936%	7	415	-40.855%
2026-05-19	108.2700	112.0700	107.1500	112.0700	-12.136%	9	415	-42.001%
2026-05-14	123.4200	128.4200	123.4200	127.5500	+11.641%	8	407	-49.040%
2026-05-13	109.6200	114.4000	109.6200	114.2500	+4.529%	24	405	-43.107%
2026-05-12	111.6500	111.6500	109.3000	109.3000	-11.748%	2	405	-40.531%
2026-05-11	126.6500	126.6500	122.0000	123.8500	+0.324%	43	405	-47.517%
2026-05-08	118.0200	126.7700	118.0200	123.4500	+9.316%	25	403	-47.347%
2026-05-07	113.6600	113.6600	108.5000	112.9300	-4.418%	3	405	-42.442%
2026-05-06	122.0500	122.0500	116.4400	118.1500	+0.579%	8	406	-44.985%
2026-05-05	117.4700	117.4700	117.4700	117.4700	+6.830%	1	408	-44.667%
2026-05-04	115.6000	115.6000	109.9600	109.9600	-6.814%	3	408	-40.888%
2026-05-01	118.0000	118.0000	118.0000	118.0000	+3.691%	2	406	-44.915%
2026-04-30	111.4000	113.8000	111.4000	113.8000	+10.464%	3	406	-42.882%
2026-04-29	103.0200	103.0200	103.0200	103.0200	+3.020%	1	407	-36.905%
2026-04-28	100.0200	100.0200	100.0000	100.0000	-13.149%	2	407	-35.000%
2026-04-27	114.9400	115.1400	114.9300	115.1400	-4.106%	4	406	-43.547%
2026-04-24	114.9000	120.0700	114.9000	120.0700	+0.899%	3	403	-45.865%
2026-04-22	106.7500	119.0000	106.7500	119.0000	+15.031%	29	404	-45.378%
2026-04-21	104.0800	104.0800	103.4500	103.4500	-1.701%	9	406	-37.168%
2026-04-17	105.2100	105.2400	105.2100	105.2400	+3.075%	2	406	-38.236%
2026-04-16	101.9900	102.1000	101.9900	102.1000	+3.183%	2	406	-36.337%
2026-04-15	96.3600	100.9200	96.3600	98.9500	+10.251%	43	407	-34.310%
2026-04-14	86.6000	89.8900	86.6000	89.7500	+1.815%	12	420	-27.577%
2026-04-13	84.6000	88.8000	84.6000	88.1500	+1.322%	21	420	-26.262%
2026-04-10	82.7700	88.1700	81.8500	87.0000	+17.806%	24	405	-25.287%
2026-04-09	71.7500	73.8900	71.7500	73.8500	+8.603%	10	413	-11.984%
2026-04-08	71.8000	71.8000	67.3300	68.0000	+13.903%	89	411	-4.412%
2026-04-07	57.0000	59.7000	57.0000	59.7000	+20.777%	5	369	+8.878%
2026-04-01	51.0000	51.0000	49.4200	49.4300	+4.129%	3	367	+31.499%
2026-03-31	47.4700	47.4700	47.4700	47.4700	+16.120%	2	365	+36.929%
2026-03-30	40.5000	40.8800	40.0000	40.8800	-8.953%	13	365	+59.002%
2026-03-27	47.0000	47.0000	44.9000	44.9000	-10.469%	6	357	+44.766%
2026-03-26	52.3700	52.3700	50.1500	50.1500	-7.558%	15	358	+29.611%
2026-03-25	54.5000	55.8000	54.2000	54.2500	-0.859%	4	345	+19.816%
2026-03-24	53.2000	54.7200	53.2000	54.7200	+6.771%	3	345	+18.787%
2026-03-20	51.2500	51.2500	51.2500	51.2500	-0.870%	2	346	+26.829%
2026-03-19	49.8800	51.7000	49.8800	51.7000	-6.425%	4	344	+25.725%
2026-03-17	57.1000	57.1000	54.1000	55.2500	-7.670%	16	344	+17.647%
2026-03-16	58.0000	59.9300	58.0000	59.8400	-0.598%	7	350	+8.623%
2026-03-13	60.2000	60.2000	60.2000	60.2000	-10.015%	2	344	+7.973%
2026-03-12	67.3400	67.3400	66.9000	66.9000	-4.086%	10	344	-2.840%
2026-03-11	69.0100	69.8900	68.7900	69.7500	-1.981%	16	344	-6.810%
2026-03-09	70.0000	71.1600	70.0000	71.1600	+10.634%	2	350	-8.657%
2026-03-05	61.1000	64.3200	60.0000	64.3200	+15.476%	21	350	+1.057%
2026-03-04	58.0000	58.0000	55.7000	55.7000	+3.072%	32	363	+16.697%
2026-03-03	54.0000	54.0400	54.0000	54.0400	-6.017%	4	363	+20.281%
2026-03-02	57.5000	57.5000	57.5000	57.5000	-0.862%	2	362	+13.043%
2026-02-27	58.0000	58.0000	58.0000	58.0000	-0.086%	2	360	+12.069%
2026-02-26	61.9500	61.9500	56.0100	58.0500	-14.544%	11	360	+11.972%
2026-02-25	69.0000	69.3100	67.9300	67.9300	+7.128%	7	359	-4.313%
2026-02-24	61.6000	63.4100	61.6000	63.4100	-3.486%	8	359	+2.507%
2026-02-23	68.8700	68.8700	65.7000	65.7000	-6.183%	4	353	-1.065%
2026-02-19	70.0300	70.0300	70.0300	70.0300	+2.249%	1	353	-7.183%
2026-02-17	68.4900	68.4900	68.4900	68.4900	-8.680%	1	352	-5.096%
2026-02-10	75.0000	75.0000	75.0000	75.0000	-2.597%	2	351	-13.333%
2026-02-09	73.0900	78.3500	73.0900	77.0000	+11.594%	22	349	-15.584%
2026-02-06	68.5000	69.0000	68.5000	69.0000	+23.413%	10	359	-5.797%
2026-02-05	55.9100	55.9100	55.9100	55.9100	+10.233%	1	359	+16.258%
2026-02-04	54.0000	54.0000	50.7200	50.7200	-10.230%	2	358	+28.155%
2026-02-03	60.2000	61.5000	56.5000	56.5000	-15.860%	20	356	+15.044%
2026-02-02	67.2500	67.2500	67.1500	67.1500	-0.827%	2	355	-3.202%
2026-01-30	71.2700	71.6500	67.7000	67.7100	+1.347%	5	355	-4.002%
2026-01-29	64.0000	66.8100	64.0000	66.8100	-1.285%	3	356	-2.709%
2026-01-28	68.0700	68.0700	66.8400	67.6800	+0.311%	12	355	-3.960%
2026-01-27	67.4700	67.4700	67.4700	67.4700	+4.605%	2	355	-3.661%
2026-01-26	61.0000	65.9200	61.0000	64.5000	+5.738%	7	356	+0.775%
2026-01-23	60.9100	61.0000	60.9100	61.0000	-6.656%	2	356	+6.557%
2026-01-22	68.3000	68.3000	65.3500	65.3500	-2.171%	5	354	-0.536%
2026-01-21	68.2500	68.2500	66.8000	66.8000	-5.915%	8	353	-2.695%
2026-01-20	75.0000	75.0000	70.2100	71.0000	-7.190%	43	351	-8.451%
2026-01-15	79.1000	79.1000	76.3000	76.5000	+7.414%	7	343	-15.033%
2026-01-14	70.5000	72.0000	70.5000	71.2200	-13.040%	17	344	-8.734%
2026-01-13	81.5700	83.7200	81.5700	81.9000	+0.862%	12	329	-20.635%
2026-01-12	79.0000	81.2000	79.0000	81.2000	+6.842%	4	324	-19.951%
2026-01-09	72.5000	76.0000	72.5000	76.0000	+12.227%	53	320	-14.474%
2026-01-08	70.8000	70.8000	67.7200	67.7200	-10.895%	10	276	-4.017%
2026-01-07	77.0000	77.2000	76.0000	76.0000	+1.740%	5	269	-14.474%
2026-01-05	78.0000	78.0000	74.0000	74.7000	-10.000%	9	266	-12.985%
2026-01-02	83.0000	83.0000	83.0000	83.0000	+6.410%	5	266	-21.687%
2025-12-31	79.0000	79.0000	77.3500	78.0000	-2.378%	4	259	-16.667%
2025-12-30	80.4400	80.4400	79.9000	79.9000	+1.680%	6	259	-18.648%
2025-12-29	77.9000	78.5800	77.9000	78.5800	-2.142%	2	259	-17.282%
2025-12-24	80.3000	80.3000	80.3000	80.3000	+1.389%	1	259	-19.054%
2025-12-23	76.6000	79.2000	76.6000	79.2000	+10.000%	10	259	-17.929%
2025-12-19	71.5500	72.0000	71.5500	72.0000	+5.417%	8	260	-9.722%
2025-12-18	67.9000	68.3000	67.9000	68.3000	+2.322%	30	260	-4.832%
2025-12-17	73.0000	73.0000	64.2500	66.7500	-10.702%	19	234	-2.622%
2025-12-16	73.2000	79.0000	73.2000	74.7500	-0.993%	7	244	-13.043%
2025-12-15	83.4000	83.8500	75.5000	75.5000	-15.169%	45	240	-13.907%
2025-12-12	100.0000	100.0000	86.7000	89.0000	-25.122%	199	222	-26.966%
2025-12-11	118.8600	118.8600	118.8600	118.8600	-4.568%	1	188	-45.314%
2025-12-10	124.5500	124.5500	124.5500	124.5500	+3.705%	1	189	-47.812%
2025-12-09	120.0000	120.1000	120.0000	120.1000	+0.544%	4	188	-45.878%
2025-12-08	118.0000	119.4500	115.1200	119.4500	+9.587%	4	192	-45.584%
2025-12-05	109.0000	109.0000	109.0000	109.0000	+5.825%	5	190	-40.367%
2025-12-04	103.2600	103.2600	103.0000	103.0000	+3.778%	5	192	-36.893%
2025-12-03	98.9500	99.2500	98.9500	99.2500	-4.567%	2	189	-34.509%
2025-12-02	106.0000	106.0000	104.0000	104.0000	-4.412%	4	188	-37.500%
2025-12-01	112.1000	112.1000	108.8000	108.8000	-7.836%	5	184	-40.257%
2025-11-28	119.0000	119.0000	118.0500	118.0500	+0.468%	2	179	-44.939%
2025-11-26	107.5000	117.5000	107.5000	117.5000	+8.645%	4	181	-44.681%
2025-11-25	101.4600	108.1500	101.4600	108.1500	+10.368%	11	181	-39.898%
2025-11-24	93.1000	98.3500	93.1000	97.9900	-0.870%	14	175	-33.667%
2025-11-20	98.8500	98.8500	98.8500	98.8500	+10.980%	3	162	-34.244%
2025-11-19	89.9000	89.9000	89.0700	89.0700	+17.942%	2	162	-27.024%
2025-11-14	75.5200	75.5200	75.5200	75.5200	-0.304%	2	162	-13.930%
2025-11-13	80.5300	80.5300	75.5000	75.7500	-11.455%	6	160	-14.191%
2025-11-12	86.5000	86.6000	85.5500	85.5500	-0.082%	9	160	-24.021%
2025-11-11	85.6200	85.6200	85.6200	85.6200	+8.174%	1	163	-24.083%
2025-11-07	83.1800	83.1800	77.0000	79.1500	-13.686%	6	163	-17.877%
2025-11-05	91.7000	91.7000	91.7000	91.7000	+5.342%	1	160	-29.117%
2025-11-04	87.0500	87.0500	87.0500	87.0500	-6.948%	1	160	-25.330%
2025-11-03	96.7500	96.7500	93.5500	93.5500	-5.074%	3	161	-30.518%
2025-10-31	101.1100	101.1100	98.1700	98.5500	-1.891%	5	161	-34.044%
2025-10-30	100.4500	100.4500	100.4500	100.4500	-6.051%	1	161	-35.291%
2025-10-29	99.5500	106.9200	99.5500	106.9200	+11.724%	60	160	-39.207%
2025-10-28	95.7000	95.7000	95.7000	95.7000	+10.127%	1	178	-32.079%
2025-10-27	86.9000	86.9000	86.9000	86.9000	+10.672%	1	178	-25.201%
2025-10-23	78.5200	78.5200	78.5200	78.5200	-0.102%	1	178	-17.219%
2025-10-22	78.6000	78.6000	78.6000	78.6000	+2.078%	1	177	-17.303%
2025-10-21	77.0000	77.0000	77.0000	77.0000	-6.757%	1	178	-15.584%
2025-10-17	82.5800	82.5800	82.5800	82.5800	-5.677%	1	177	-21.288%
2025-10-15	85.3000	87.5500	85.3000	87.5500	+6.703%	2	176	-25.757%
2025-10-14	82.1000	82.1000	82.0500	82.0500	-2.611%	2	176	-20.780%
2025-10-13	84.2500	84.2500	84.2500	84.2500	+6.108%	9	175	-22.849%
2025-10-10	79.4000	79.4000	79.4000	79.4000	+2.916%	5	168	-18.136%
2025-10-09	77.1500	77.1500	77.1500	77.1500	+14.127%	3	173	-15.749%
2025-10-01	67.6000	67.6000	67.6000	67.6000	-4.789%	1	174	-3.846%
2025-09-25	71.0000	71.0000	71.0000	71.0000	-2.593%	1	173	-8.451%
2025-09-22	71.8700	74.3500	71.8700	72.8900	+0.261%	11	174	-10.825%
2025-09-19	72.7000	72.7000	72.7000	72.7000	-2.232%	1	174	-10.591%
2025-09-18	75.8000	75.8000	74.3600	74.3600	-0.107%	20	175	-12.587%
2025-09-17	74.0000	74.4400	74.0000	74.4400	-11.591%	6	160	-12.681%
2025-09-16	85.1000	85.1000	84.1200	84.2000	-2.546%	11	156	-22.803%
2025-09-15	85.3800	86.4000	85.3800	86.4000	+0.840%	3	151	-24.769%
2025-09-12	85.6800	85.6800	85.6800	85.6800	+2.795%	10	150	-24.136%
2025-09-11	91.1000	91.1000	83.3500	83.3500	-3.786%	16	140	-22.016%
2025-09-10	81.4500	92.2900	81.4500	86.6300	+21.860%	66	139	-24.968%
2025-09-08	74.2500	76.7200	71.0900	71.0900	+11.217%	6	123	-8.567%
2025-09-05	73.0000	73.0000	63.4200	63.9200	+33.167%	101	120	+1.690%
2025-09-03	48.0000	48.0000	48.0000	48.0000	+6.667%	1	20	+35.417%
2025-08-29	45.0000	45.0000	45.0000	45.0000	+7.143%	1	18	+44.444%
2025-08-20	42.0000	42.0000	42.0000	42.0000	-19.153%	3	18	+54.762%
2025-08-13	51.9500	51.9500	51.9500	51.9500	+31.187%	10	18	+25.120%
2025-07-23	39.5500	39.6000	39.5500	39.6000	-8.397%	2	8	+64.141%
2025-07-17	43.6100	43.6100	43.2300	43.2300	+15.126%	8	7	+50.359%
2025-06-26	37.5500	37.5500	37.5500	37.5500	+7.902%	2	3	+73.103%
2025-06-24	36.4500	36.4500	34.8000	34.8000	0.000%	3	3	+86.782%