Dark

AVGO20270617C380
AVGO Jun 17 2027 380.00 Call (AVGO270617C00380000)
option OPRA

EOD

Aug 20, 2026

60.40+1.291%(+0.77)514

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	60.0000	61.5500	59.2700	60.4000	+1.291%	514	1,059	0.000%
2026-08-19	66.4900	66.4900	58.2900	59.6300	-15.178%	55	762	+1.291%
2026-08-18	76.1000	76.1000	69.8000	70.3000	-12.508%	146	742	-14.083%
2026-08-17	82.7900	83.2000	79.3500	80.3500	+1.069%	26	681	-24.829%
2026-08-14	91.2900	91.2900	77.8000	79.5000	-21.675%	105	698	-24.025%
2026-08-13	102.0000	103.0000	101.5000	101.5000	+4.103%	5	728	-40.493%
2026-08-12	103.3500	103.3500	97.5000	97.5000	+1.531%	14	727	-38.051%
2026-08-11	99.0000	99.0000	96.0300	96.0300	-6.903%	26	730	-37.103%
2026-08-10	103.1800	103.1800	103.1500	103.1500	-2.963%	5	731	-41.444%
2026-08-07	108.0700	109.2000	106.3000	106.3000	-2.136%	68	736	-43.180%
2026-08-06	108.6200	108.6200	108.6200	108.6200	+2.173%	1	803	-44.393%
2026-08-05	110.1200	110.1200	106.3000	106.3100	-1.946%	6	804	-43.185%
2026-08-04	98.2500	108.4200	96.7500	108.4200	+27.478%	47	808	-44.291%
2026-08-03	77.1500	85.4300	74.8000	85.0500	+1.722%	24	831	-28.983%
2026-07-31	87.3500	91.5500	79.9000	83.6100	+0.072%	17	831	-27.760%
2026-07-30	83.7600	85.0000	82.2200	83.5500	+8.775%	89	836	-27.708%
2026-07-29	74.3700	81.8500	74.3700	76.8100	-7.902%	29	847	-21.364%
2026-07-28	77.1500	83.4000	75.5300	83.4000	+2.331%	9	848	-27.578%
2026-07-27	83.0000	83.0000	78.1000	81.5000	+1.875%	12	848	-25.890%
2026-07-24	82.5000	82.6100	80.0000	80.0000	-8.571%	7	844	-24.500%
2026-07-23	91.0000	91.0000	86.0000	87.5000	-5.995%	14	840	-30.971%
2026-07-22	84.0000	93.5000	84.0000	93.0800	+10.876%	18	836	-35.110%
2026-07-21	82.6400	83.9500	82.6400	83.9500	+1.918%	2	840	-28.052%
2026-07-20	81.8500	82.3700	79.8500	82.3700	+7.547%	11	840	-26.672%
2026-07-17	73.0000	79.0000	69.9500	76.5900	-2.495%	32	844	-21.139%
2026-07-16	83.9500	83.9500	78.1000	78.5500	-9.505%	42	843	-23.106%
2026-07-15	86.8000	86.8000	86.8000	86.8000	-4.981%	2	836	-30.415%
2026-07-14	88.7500	91.3500	88.7500	91.3500	+8.043%	3	836	-33.881%
2026-07-13	88.2500	89.1900	84.5500	84.5500	-11.927%	9	837	-28.563%
2026-07-10	97.2800	97.2800	96.0000	96.0000	-2.240%	3	833	-37.083%
2026-07-09	96.1000	98.2000	91.6000	98.2000	+10.885%	7	833	-38.493%
2026-07-08	80.4200	92.0000	80.4200	88.5600	+21.149%	26	834	-31.798%
2026-07-07	73.0000	75.5000	70.0000	73.1000	-7.292%	25	842	-17.373%
2026-07-06	83.0000	83.0000	76.6300	78.8500	+16.144%	42	838	-23.399%
2026-07-02	76.4500	76.4500	67.2300	67.8900	-9.056%	11	840	-11.033%
2026-07-01	74.6000	75.9000	74.1000	74.6500	-7.669%	14	840	-19.089%
2026-06-30	77.0000	80.8500	77.0000	80.8500	+2.745%	138	839	-25.294%
2026-06-29	70.4500	78.6900	70.4500	78.6900	+9.292%	108	728	-23.243%
2026-06-26	74.4800	76.5100	72.0000	72.0000	-11.656%	183	684	-16.111%
2026-06-25	86.0000	86.0300	81.0200	81.5000	-1.807%	15	693	-25.890%
2026-06-24	85.0000	86.5500	81.0000	83.0000	-0.444%	117	694	-27.229%
2026-06-23	86.6100	88.9900	82.9000	83.3700	-11.025%	78	627	-27.552%
2026-06-22	99.6500	99.6500	93.4000	93.7000	-9.600%	6	623	-35.539%
2026-06-18	102.5000	103.9000	100.5000	103.6500	+10.962%	8	629	-41.727%
2026-06-17	87.2600	95.2500	85.1000	93.4100	+15.221%	27	629	-35.339%
2026-06-16	87.0000	87.0000	80.2500	81.0700	-9.063%	39	629	-25.496%
2026-06-15	92.0000	92.5000	89.1500	89.1500	+5.703%	110	613	-32.249%
2026-06-12	85.8500	85.8500	82.8000	84.3400	-3.435%	10	551	-28.385%
2026-06-11	82.5000	89.6000	81.0000	87.3400	+9.407%	68	546	-30.845%
2026-06-10	83.5000	83.8000	79.8300	79.8300	-11.790%	34	514	-24.339%
2026-06-09	93.4500	94.6500	79.8500	90.5000	-3.570%	39	506	-33.260%
2026-06-08	98.4000	98.4000	93.8500	93.8500	+1.295%	5	481	-35.642%
2026-06-05	100.3200	100.3200	90.2700	92.6500	-19.259%	71	480	-34.808%
2026-06-04	103.3800	115.6000	103.3800	114.7500	-29.847%	49	427	-47.364%
2026-06-03	166.2000	168.5500	163.5700	163.5700	+6.214%	26	425	-63.074%
2026-06-02	165.0000	165.0000	154.0000	154.0000	+5.479%	15	410	-60.779%
2026-06-01	135.7000	147.5000	135.7000	146.0000	+17.694%	9	414	-58.630%
2026-05-29	126.3500	126.4300	124.0500	124.0500	+4.684%	3	416	-51.310%
2026-05-28	114.7400	118.5000	114.7400	118.5000	+5.709%	13	418	-49.030%
2026-05-27	112.3800	112.3800	112.1000	112.1000	-0.338%	2	428	-46.120%
2026-05-26	118.1500	121.0000	112.4800	112.4800	+4.828%	32	427	-46.302%
2026-05-22	110.0700	110.0700	107.3000	107.3000	+0.075%	2	416	-43.709%
2026-05-21	106.2000	108.5000	106.2000	107.2200	-3.562%	10	408	-43.667%
2026-05-20	106.2500	111.1800	106.2500	111.1800	+5.815%	5	408	-45.674%
2026-05-19	104.7200	105.1400	103.2800	105.0700	-12.493%	7	408	-42.515%
2026-05-15	122.0500	122.0500	114.8000	120.0700	-6.546%	3	408	-49.696%
2026-05-14	127.0300	128.4800	124.8200	128.4800	+17.548%	6	411	-52.989%
2026-05-13	108.0000	109.3000	108.0000	109.3000	+4.693%	4	404	-44.739%
2026-05-12	112.1000	112.1000	102.9700	104.4000	-11.194%	7	404	-42.146%
2026-05-11	117.5600	117.5600	117.5600	117.5600	-0.373%	1	404	-48.622%
2026-05-08	112.0000	118.0000	112.0000	118.0000	+8.356%	9	403	-48.814%
2026-05-07	109.0000	109.0000	108.9000	108.9000	-2.768%	2	405	-44.536%
2026-05-06	121.8500	122.0000	111.2500	112.0000	-6.511%	10	403	-46.071%
2026-05-05	110.6000	119.8000	110.6000	119.8000	+8.211%	8	398	-49.583%
2026-05-01	111.0200	112.5600	109.9400	110.7100	+3.564%	16	406	-45.443%
2026-04-30	106.8800	106.9000	104.4700	106.9000	+9.652%	5	406	-43.499%
2026-04-29	97.4900	97.4900	97.4900	97.4900	-1.773%	1	406	-38.045%
2026-04-28	102.0000	102.0000	99.2500	99.2500	-9.028%	4	406	-39.144%
2026-04-27	110.0500	110.2000	109.1000	109.1000	-4.965%	3	405	-44.638%
2026-04-24	109.0500	114.8000	109.0500	114.8000	+1.181%	6	408	-47.387%
2026-04-23	114.1700	119.3000	113.3700	113.4600	-1.476%	96	409	-46.765%
2026-04-22	105.0000	115.1600	105.0000	115.1600	+17.510%	8	479	-47.551%
2026-04-21	98.0000	98.0000	98.0000	98.0000	+1.397%	1	479	-38.367%
2026-04-20	96.1500	96.6500	96.1500	96.6500	-4.307%	3	479	-37.506%
2026-04-17	101.0000	101.0000	101.0000	101.0000	+3.314%	4	478	-40.198%
2026-04-16	96.5000	97.7600	96.5000	97.7600	+1.411%	3	478	-38.216%
2026-04-15	92.1000	96.4000	92.1000	96.4000	+13.612%	11	478	-37.344%
2026-04-14	84.3600	85.3900	84.3600	84.8500	+3.476%	6	479	-28.816%
2026-04-13	81.0900	82.5000	80.8200	82.0000	-0.930%	137	482	-26.341%
2026-04-10	77.6300	83.0000	77.6300	82.7700	+17.521%	33	469	-27.027%
2026-04-09	68.5200	71.1700	68.5200	70.4300	+4.017%	15	472	-14.241%
2026-04-08	67.7100	67.7100	67.7100	67.7100	+19.714%	5	459	-10.796%
2026-04-07	56.5200	56.5600	56.5200	56.5600	+22.292%	3	459	+6.789%
2026-04-06	46.2900	46.2900	46.2500	46.2500	-1.909%	3	460	+30.595%
2026-04-01	47.9500	47.9500	47.1500	47.1500	+6.916%	17	462	+28.102%
2026-03-31	44.1000	44.1000	44.1000	44.1000	+9.729%	1	454	+36.961%
2026-03-30	39.7900	40.1900	39.7900	40.1900	-7.736%	2	454	+50.286%
2026-03-27	43.7500	44.7500	42.3100	43.5600	-14.705%	39	455	+38.659%
2026-03-25	52.2800	52.2800	50.9500	51.0700	+1.531%	5	431	+18.269%
2026-03-24	49.7200	50.3000	49.7200	50.3000	-7.178%	2	428	+20.080%
2026-03-23	53.0800	54.1900	52.9400	54.1900	+8.510%	10	426	+11.460%
2026-03-20	49.9400	49.9400	49.9400	49.9400	+4.302%	6	422	+20.945%
2026-03-19	47.8800	47.8800	47.8800	47.8800	-3.565%	2	422	+26.149%
2026-03-18	49.8800	49.8800	49.6500	49.6500	-12.015%	20	420	+21.652%
2026-03-16	56.2700	56.4500	56.1900	56.4300	-1.432%	6	420	+7.035%
2026-03-13	62.0000	62.0000	57.2500	57.2500	-7.257%	3	422	+5.502%
2026-03-12	62.2700	62.2700	61.6500	61.7300	-6.795%	12	421	-2.155%
2026-03-11	67.0700	67.0700	65.1800	66.2300	-2.244%	33	419	-8.803%
2026-03-10	67.8000	67.8000	67.7500	67.7500	+0.564%	2	429	-10.849%
2026-03-09	67.3700	67.3700	67.3700	67.3700	+24.759%	1	430	-10.346%
2026-03-04	53.9500	55.2500	53.8200	54.0000	+4.753%	14	432	+11.852%
2026-03-03	51.5500	51.5500	51.5500	51.5500	-4.360%	1	431	+17.168%
2026-03-02	53.1600	53.9000	53.1600	53.9000	-2.549%	2	430	+12.059%
2026-02-27	56.0000	56.0000	55.3100	55.3100	-15.234%	4	431	+9.203%
2026-02-25	65.2500	65.2500	65.2500	65.2500	+8.750%	27	431	-7.433%
2026-02-24	60.4000	60.4000	60.0000	60.0000	-11.544%	4	431	+0.667%
2026-02-19	67.8300	67.8300	67.8300	67.8300	+3.636%	1	431	-10.954%
2026-02-17	65.4500	65.4500	65.4500	65.4500	+3.233%	1	432	-7.716%
2026-02-13	64.6000	64.6000	63.4000	63.4000	-13.435%	11	430	-4.732%
2026-02-11	73.2400	73.2400	73.2400	73.2400	-0.893%	1	430	-17.531%
2026-02-09	70.8000	75.7700	70.6000	73.9000	+13.692%	309	431	-18.268%
2026-02-06	61.8500	65.0000	61.8500	65.0000	+20.482%	3	571	-7.077%
2026-02-05	53.9600	58.7000	53.9500	53.9500	+0.841%	5	570	+11.956%
2026-02-04	52.0500	53.5000	52.0500	53.5000	-6.041%	2	573	+12.897%
2026-02-03	57.1500	57.1500	54.2000	56.9400	-12.869%	4	574	+6.077%
2026-02-02	65.0500	65.3500	65.0500	65.3500	-0.910%	3	574	-7.575%
2026-01-30	65.9500	65.9500	65.9500	65.9500	+7.850%	1	576	-8.415%
2026-01-26	58.5500	61.2600	58.5500	61.1500	+3.644%	201	576	-1.226%
2026-01-23	59.0000	59.0000	59.0000	59.0000	-5.886%	1	416	+2.373%
2026-01-21	62.6900	62.6900	62.6900	62.6900	-6.223%	1	415	-3.653%
2026-01-20	70.0000	70.0000	66.8300	66.8500	-13.931%	7	416	-9.648%
2026-01-16	77.6700	77.6700	77.6700	77.6700	+15.323%	2	415	-22.235%
2026-01-14	70.1300	70.5000	67.3500	67.3500	-11.498%	119	415	-10.319%
2026-01-12	73.6500	76.1000	73.6500	76.1000	+5.871%	31	414	-20.631%
2026-01-09	71.3300	71.8800	71.3300	71.8800	+10.585%	7	441	-15.971%
2026-01-08	65.0000	65.0000	65.0000	65.0000	-10.959%	1	439	-7.077%
2026-01-05	73.0000	73.0000	73.0000	73.0000	-2.602%	3	438	-17.260%
2026-01-02	74.9500	74.9500	74.9000	74.9500	+9.113%	7	438	-19.413%
2025-12-19	68.7000	68.7000	67.7500	68.6900	+7.429%	13	436	-12.069%
2025-12-18	63.9400	63.9400	63.9400	63.9400	+0.693%	1	436	-5.536%
2025-12-17	67.0500	67.0500	62.9000	63.5000	-11.683%	110	437	-4.882%
2025-12-16	70.7500	71.9000	70.7500	71.9000	+0.926%	3	436	-15.994%
2025-12-15	81.5000	81.5000	71.2400	71.2400	-14.968%	93	436	-15.216%
2025-12-12	94.8400	94.8400	83.7800	83.7800	-26.874%	58	410	-27.906%
2025-12-11	114.5700	114.5700	114.5700	114.5700	+0.333%	1	368	-47.281%
2025-12-10	114.1900	114.1900	114.1900	114.1900	+1.647%	1	369	-47.106%
2025-12-09	112.3400	112.3400	112.3400	112.3400	+5.187%	1	369	-46.235%
2025-12-05	106.8000	106.8000	106.8000	106.8000	+7.716%	1	369	-43.446%
2025-12-04	99.9500	100.4900	99.1500	99.1500	+0.813%	4	369	-39.082%
2025-12-03	98.0000	98.3500	95.6100	98.3500	-6.155%	8	368	-38.587%
2025-12-02	106.3200	106.3200	104.8000	104.8000	0.000%	16	364	-42.366%
2025-12-01	105.5600	107.0500	104.5700	104.8000	-7.257%	17	350	-42.366%
2025-11-28	113.0000	113.0000	113.0000	113.0000	+1.046%	1	336	-46.549%
2025-11-26	107.1000	111.8300	106.7000	111.8300	+10.723%	30	313	-45.989%
2025-11-25	101.0000	101.0000	101.0000	101.0000	+1.020%	2	313	-40.198%
2025-11-24	87.0000	99.9800	87.0000	99.9800	+22.300%	44	315	-39.588%
2025-11-20	95.2500	96.4000	81.7500	81.7500	+10.324%	4	314	-26.116%
2025-11-13	75.3000	75.3000	73.6900	74.1000	-8.867%	3	313	-18.489%
2025-11-12	81.3100	81.3100	81.3100	81.3100	-2.506%	1	312	-25.716%
2025-11-11	82.4800	83.4000	82.4800	83.4000	-1.150%	54	312	-27.578%
2025-11-10	84.3700	84.3700	84.3700	84.3700	+6.126%	8	286	-28.411%
2025-11-07	77.2900	79.5000	77.2900	79.5000	-7.397%	4	293	-24.025%
2025-11-04	85.8500	85.8500	85.8500	85.8500	-4.452%	1	296	-29.645%
2025-11-03	89.8500	89.8500	89.8500	89.8500	-5.758%	23	318	-32.777%
2025-10-31	96.7500	96.7500	95.0000	95.3400	-1.711%	38	318	-36.648%
2025-10-30	99.2900	99.2900	96.3500	97.0000	-3.473%	6	299	-37.732%
2025-10-29	95.3500	100.6900	95.3500	100.4900	+23.680%	17	300	-39.895%
2025-10-27	81.2500	81.2500	81.2500	81.2500	-1.396%	15	308	-25.662%
2025-10-24	82.4000	82.4000	82.4000	82.4000	+10.175%	1	308	-26.699%
2025-10-23	74.7400	74.7900	74.7400	74.7900	+3.516%	3	309	-19.241%
2025-10-22	69.8100	72.2500	69.8100	72.2500	-15.448%	26	309	-16.401%
2025-10-16	86.1000	86.1000	85.4500	85.4500	+9.201%	15	288	-29.315%
2025-10-14	78.3000	78.3000	78.2500	78.2500	-3.000%	2	285	-22.812%
2025-10-13	80.6700	80.6700	80.6700	80.6700	+25.948%	10	286	-25.127%
2025-10-10	72.9700	72.9700	64.0500	64.0500	-9.110%	33	296	-5.699%
2025-10-08	72.0000	72.0000	70.4700	70.4700	+1.163%	6	302	-14.290%
2025-10-02	69.8700	69.8700	69.6600	69.6600	+16.100%	10	297	-13.293%
2025-09-30	60.0000	60.0000	60.0000	60.0000	-4.988%	1	296	+0.667%
2025-09-29	63.1500	63.1500	63.1500	63.1500	-4.751%	1	295	-4.355%
2025-09-24	66.3000	66.3000	66.3000	66.3000	-3.381%	8	294	-8.899%
2025-09-23	71.0900	71.0900	68.5500	68.6200	-2.805%	122	295	-11.979%
2025-09-22	69.6500	70.6000	69.6500	70.6000	+0.513%	13	415	-14.448%
2025-09-17	71.0000	71.0000	70.2400	70.2400	-13.015%	4	402	-14.009%
2025-09-15	80.3000	80.7500	79.8400	80.7500	+2.021%	24	404	-25.201%
2025-09-12	79.1500	79.1500	79.1500	79.1500	-1.186%	3	396	-23.689%
2025-09-11	81.6500	82.6100	80.1000	80.1000	-1.657%	13	393	-24.594%
2025-09-10	87.5200	87.5200	81.4500	81.4500	+24.847%	12	392	-25.844%
2025-09-09	65.2400	65.2400	65.2400	65.2400	-7.316%	1	390	-7.419%
2025-09-08	70.3900	70.3900	70.3900	70.3900	+11.130%	1	391	-14.192%
2025-09-05	69.6500	69.8500	62.9800	63.3400	+37.546%	107	390	-4.642%
2025-09-04	46.0500	46.0500	46.0500	46.0500	+8.994%	1	384	+31.162%
2025-08-29	42.2500	42.2500	42.2500	42.2500	-13.511%	1	384	+42.959%
2025-08-28	48.2500	48.8500	48.2500	48.8500	+11.023%	17	384	+23.644%
2025-08-26	44.0000	44.0000	44.0000	44.0000	+6.667%	3	384	+37.273%
2025-08-22	41.2500	41.2500	41.2500	41.2500	+3.878%	95	381	+46.424%
2025-08-20	39.7100	39.7100	39.7100	39.7100	-11.697%	3	389	+52.103%
2025-08-19	44.9700	44.9700	44.9700	44.9700	-6.078%	1	389	+34.312%
2025-08-18	47.8800	47.8800	47.8800	47.8800	-6.118%	2	390	+26.149%
2025-08-14	51.0000	51.0000	51.0000	51.0000	-0.778%	3	392	+18.431%
2025-08-13	51.4000	51.4000	51.4000	51.4000	-0.676%	5	392	+17.510%
2025-08-12	51.7500	51.7500	51.7500	51.7500	+5.612%	4	397	+16.715%
2025-08-08	49.0000	49.0000	49.0000	49.0000	+2.876%	32	401	+23.265%
2025-08-06	47.6300	47.6300	47.6300	47.6300	+6.914%	3	433	+26.811%
2025-08-04	44.5500	44.6500	44.5500	44.5500	+5.444%	4	433	+35.578%
2025-08-01	39.3700	42.2500	39.3700	42.2500	-9.237%	8	433	+42.959%
2025-07-30	46.5500	46.5500	46.5500	46.5500	+12.440%	1	427	+29.753%
2025-07-24	41.4000	41.4000	41.4000	41.4000	+15.160%	3	426	+45.894%
2025-07-23	35.9000	35.9500	35.9000	35.9500	-2.044%	53	425	+68.011%
2025-07-22	36.7500	36.7500	36.6500	36.7000	+0.824%	8	372	+64.578%
2025-07-14	36.4000	36.4000	36.4000	36.4000	+1.818%	120	371	+65.934%
2025-07-11	35.7500	35.7500	35.7500	35.7500	-1.379%	4	252	+68.951%
2025-07-10	36.7800	36.7800	36.2500	36.2500	-5.966%	109	252	+66.621%
2025-07-09	38.1500	38.5500	38.1500	38.5500	+0.130%	51	188	+56.680%
2025-07-07	38.5000	38.5000	38.5000	38.5000	+12.082%	1	137	+56.883%
2025-07-02	34.3500	34.3500	34.3500	34.3500	+0.733%	3	137	+75.837%
2025-07-01	36.3200	36.3200	34.1000	34.1000	-9.067%	17	137	+77.126%
2025-06-30	38.0600	39.1000	37.5000	37.5000	+5.042%	93	122	+61.067%
2025-06-27	35.9500	36.3100	35.7000	35.7000	-0.224%	13	32	+69.188%
2025-06-26	35.0500	35.7800	35.0500	35.7800	+5.764%	5	19	+68.809%
2025-06-25	35.9900	35.9900	33.6500	33.8300	+1.136%	13	14	+78.540%
2025-06-24	31.9200	34.1500	31.9200	33.4500	+17.368%	4	6	+80.568%
2025-06-23	28.5000	28.5000	28.5000	28.5000	-0.870%	1	3	+111.930%
2025-06-17	28.7500	28.7500	28.7500	28.7500	-6.230%	1	2	+110.087%
2025-06-16	30.6600	30.6600	30.6600	30.6600	+6.458%	1	1	+96.999%
2025-06-13	29.0000	29.0000	28.8000	28.8000	0.000%	4	0	+109.722%