Dark

AVGO20270617C390
AVGO Jun 17 2027 390.00 Call (AVGO270617C00390000)
option OPRA

EOD

Aug 20, 2026

57.15-0.349%(-0.20)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	57.5000	58.1000	55.8500	57.1500	-0.349%	35	1,990	0.000%
2026-08-19	61.8000	61.8000	54.0000	57.3500	-14.594%	34	1,982	-0.349%
2026-08-18	72.0500	72.0500	65.6000	67.1500	-10.467%	33	1,968	-14.892%
2026-08-17	77.9500	78.5900	75.0000	75.0000	-0.662%	11	1,948	-23.800%
2026-08-14	84.7000	84.7000	73.3500	75.5000	-18.068%	242	1,948	-24.305%
2026-08-12	92.1500	92.1500	92.1500	92.1500	+1.487%	10	1,887	-37.982%
2026-08-11	95.0000	95.0000	90.8000	90.8000	-10.321%	17	1,877	-37.059%
2026-08-10	106.0000	106.0000	101.2500	101.2500	-0.755%	2	1,865	-43.556%
2026-08-07	104.5000	104.5000	101.7800	102.0200	-3.225%	39	1,867	-43.982%
2026-08-06	105.4200	105.4200	105.4200	105.4200	+3.811%	1	1,886	-45.788%
2026-08-05	106.0000	106.0000	101.5500	101.5500	-0.927%	10	1,885	-43.722%
2026-08-04	93.5000	102.5000	93.0000	102.5000	+30.175%	31	1,885	-44.244%
2026-08-03	73.2500	78.9000	72.5000	78.7400	-1.390%	5	1,893	-27.419%
2026-07-31	85.9900	85.9900	77.0000	79.8500	+2.110%	22	1,890	-28.428%
2026-07-30	75.1000	78.2000	75.1000	78.2000	+8.929%	3	1,876	-26.918%
2026-07-29	76.0000	78.6000	69.6500	71.7900	-4.800%	4	1,877	-20.393%
2026-07-28	70.9900	77.2000	70.9700	75.4100	-2.065%	18	1,875	-24.214%
2026-07-27	76.7000	77.0000	73.3600	77.0000	-0.259%	9	1,871	-25.779%
2026-07-24	76.8500	77.7500	76.1000	77.2000	-8.095%	19	1,868	-25.972%
2026-07-23	86.0500	86.4000	81.3100	84.0000	-5.085%	77	1,863	-31.964%
2026-07-22	84.8000	89.2500	84.8000	88.5000	+9.367%	15	1,900	-35.424%
2026-07-21	80.0000	81.1800	79.2400	80.9200	+3.478%	10	1,900	-29.375%
2026-07-20	77.9800	78.2000	76.7700	78.2000	+6.977%	14	1,898	-26.918%
2026-07-17	64.5000	75.2900	64.5000	73.1000	-2.011%	42	1,902	-21.819%
2026-07-16	80.0000	80.0000	74.6000	74.6000	-13.797%	12	1,932	-23.391%
2026-07-15	88.5000	88.5000	83.0000	86.5400	-0.529%	12	1,932	-33.961%
2026-07-14	84.0000	87.0000	84.0000	87.0000	+7.407%	3	1,929	-34.310%
2026-07-13	85.2700	85.2700	81.0000	81.0000	-11.233%	7	1,930	-29.444%
2026-07-10	91.1600	91.6700	90.8000	91.2500	-4.220%	5	1,927	-37.370%
2026-07-09	94.0000	95.2700	85.6300	95.2700	+13.080%	15	1,929	-40.013%
2026-07-08	78.0000	87.0000	78.0000	84.2500	+18.246%	20	1,933	-32.166%
2026-07-07	67.5000	71.2500	67.5000	71.2500	-4.937%	7	1,928	-19.789%
2026-07-06	73.5000	74.9500	73.3000	74.9500	+16.563%	13	1,928	-23.749%
2026-07-02	67.7600	68.1000	64.3000	64.3000	-8.405%	34	1,899	-11.120%
2026-07-01	72.0000	72.3000	70.2000	70.2000	-8.175%	35	1,899	-18.590%
2026-06-30	75.2400	76.4500	73.5500	76.4500	+7.980%	165	1,920	-25.245%
2026-06-26	70.7900	71.2500	70.7900	70.8000	-11.156%	108	1,861	-19.280%
2026-06-25	79.6900	79.6900	79.6900	79.6900	+2.298%	1	1,861	-28.285%
2026-06-24	80.1600	81.5000	77.9000	77.9000	-2.601%	7	1,861	-26.637%
2026-06-23	74.9500	85.4400	74.9500	79.9800	-8.990%	25	1,862	-28.545%
2026-06-22	90.0000	90.0000	87.8800	87.8800	-12.774%	10	1,859	-34.968%
2026-06-18	95.3500	100.7500	95.3500	100.7500	+14.854%	24	1,866	-43.275%
2026-06-17	81.7000	91.0000	81.5500	87.7200	+15.118%	28	1,866	-34.850%
2026-06-16	82.6500	83.6500	76.2000	76.2000	-12.202%	19	1,868	-25.000%
2026-06-15	88.3000	88.3000	85.0000	86.7900	+7.175%	135	1,866	-34.151%
2026-06-12	82.3800	82.3800	79.0000	80.9800	-2.867%	25	1,829	-29.427%
2026-06-11	78.2500	84.7000	76.6000	83.3700	+7.950%	181	1,839	-31.450%
2026-06-10	80.5300	80.5300	76.7500	77.2300	-9.883%	199	1,797	-26.000%
2026-06-09	93.1400	93.1400	75.0000	85.7000	-5.979%	82	1,845	-33.314%
2026-06-08	89.9000	92.5500	88.8000	91.1500	+4.770%	27	1,832	-37.301%
2026-06-05	100.8700	100.8700	86.0000	87.0000	-17.986%	77	1,826	-34.310%
2026-06-04	103.5000	108.3900	98.9900	106.0800	-33.430%	38	1,820	-46.126%
2026-06-03	156.0000	162.3500	156.0000	159.3500	+7.083%	10	1,809	-64.136%
2026-06-02	159.4600	159.4600	148.8100	148.8100	+6.346%	6	1,808	-61.595%
2026-06-01	131.1300	141.2500	131.1300	139.9300	+14.229%	305	1,813	-59.158%
2026-05-29	126.5000	126.5500	121.3000	122.5000	+10.860%	9	1,993	-53.347%
2026-05-28	102.5000	110.5000	102.5000	110.5000	+0.821%	8	1,992	-48.281%
2026-05-27	110.9600	110.9600	109.6000	109.6000	+1.107%	2	1,986	-47.856%
2026-05-26	114.6300	116.4900	108.4000	108.4000	+7.252%	10	1,986	-47.279%
2026-05-22	104.2100	104.2100	101.0300	101.0700	-0.492%	5	1,988	-43.455%
2026-05-21	101.5700	101.5700	101.5700	101.5700	-5.534%	1	1,987	-43.733%
2026-05-20	107.5200	107.5200	107.5200	107.5200	+6.403%	2	1,987	-46.847%
2026-05-19	100.3200	101.0500	100.3200	101.0500	-4.535%	3	1,982	-43.444%
2026-05-18	107.7500	107.7500	104.9500	105.8500	-8.013%	9	1,982	-46.009%
2026-05-15	112.8000	115.0700	109.4300	115.0700	-6.142%	11	1,982	-50.335%
2026-05-14	116.6200	122.6000	116.6200	122.6000	+16.884%	13	1,981	-53.385%
2026-05-13	101.4000	104.8900	101.4000	104.8900	+0.614%	4	1,977	-45.514%
2026-05-12	97.3000	104.2500	97.3000	104.2500	-8.633%	3	1,977	-45.180%
2026-05-11	115.0000	115.0000	112.3000	114.1000	+3.878%	7	1,977	-49.912%
2026-05-08	108.7900	109.8400	108.7900	109.8400	+11.705%	9	1,973	-47.970%
2026-05-07	105.8000	105.8000	98.0900	98.3300	-7.148%	3	1,965	-41.879%
2026-05-06	112.0000	112.0000	105.9000	105.9000	-6.167%	118	1,965	-46.034%
2026-05-05	111.2000	112.8600	111.2000	112.8600	+9.382%	3	2,075	-49.362%
2026-05-04	104.3000	104.3000	103.1800	103.1800	-3.299%	3	2,074	-44.611%
2026-05-01	104.8900	106.7000	104.8900	106.7000	+6.053%	2	2,072	-46.439%
2026-04-30	101.5800	101.5800	100.6100	100.6100	+8.218%	3	2,072	-43.197%
2026-04-29	92.9700	92.9700	92.9700	92.9700	+0.400%	3	2,074	-38.529%
2026-04-28	96.0000	97.5200	90.8800	92.6000	-11.565%	22	2,071	-38.283%
2026-04-27	104.7100	104.7100	104.7100	104.7100	-4.199%	5	2,062	-45.421%
2026-04-24	111.4000	111.4000	107.2600	109.3000	-0.772%	4	2,062	-47.713%
2026-04-23	110.1500	110.1500	110.1500	110.1500	-0.027%	4	2,063	-48.116%
2026-04-22	99.5000	110.1800	99.5000	110.1800	+16.531%	27	2,059	-48.130%
2026-04-21	91.8000	94.8200	91.8000	94.5500	-1.664%	16	2,058	-39.556%
2026-04-17	94.2300	96.9000	94.2300	96.1500	+2.746%	13	2,058	-40.562%
2026-04-16	91.0000	94.1200	91.0000	93.5800	+2.835%	2,579	2,065	-38.929%
2026-04-15	87.4200	92.0000	87.4200	91.0000	+13.015%	17	3,616	-37.198%
2026-04-14	82.2900	82.2900	78.6500	80.5200	-0.408%	48	3,620	-29.024%
2026-04-13	80.3300	80.8500	80.3300	80.8500	+3.654%	4	3,648	-29.314%
2026-04-10	72.1000	78.0000	72.1000	78.0000	+19.595%	9	3,650	-26.731%
2026-04-09	66.3500	66.3500	64.7800	65.2200	+2.194%	4	3,652	-12.374%
2026-04-08	64.2000	64.2000	60.2300	63.8200	+20.529%	51	3,649	-10.451%
2026-04-07	52.9500	52.9500	52.9500	52.9500	+25.474%	5	3,659	+7.932%
2026-04-06	42.5500	42.5500	42.2000	42.2000	-4.417%	19	3,659	+35.427%
2026-04-01	44.0000	44.1500	43.3900	44.1500	+6.771%	57	3,668	+29.445%
2026-03-31	38.0000	41.4500	38.0000	41.3500	+15.989%	2,553	3,669	+38.210%
2026-03-30	38.8000	38.8000	35.0800	35.6500	-25.976%	160	1,915	+60.309%
2026-03-25	48.1300	48.1600	48.1300	48.1600	-3.196%	2	1,814	+18.667%
2026-03-23	48.7100	49.9900	48.7100	49.7500	+3.194%	13	1,815	+14.874%
2026-03-20	48.2100	48.2100	48.2100	48.2100	+0.963%	1	1,821	+18.544%
2026-03-18	47.7500	47.7500	47.7500	47.7500	-2.392%	3	1,822	+19.686%
2026-03-17	49.0600	49.0600	48.9000	48.9200	-8.269%	14	1,819	+16.823%
2026-03-16	55.0000	55.0000	53.3300	53.3300	-13.775%	13	1,819	+7.163%
2026-03-11	63.5700	63.5700	61.8500	61.8500	-4.846%	8	1,819	-7.599%
2026-03-09	65.0000	65.0000	65.0000	65.0000	+8.333%	1	1,819	-12.077%
2026-03-06	60.0000	60.0000	60.0000	60.0000	+20.000%	1	1,819	-4.750%
2026-03-04	50.0000	50.0000	50.0000	50.0000	-3.568%	1	1,818	+14.300%
2026-03-02	51.7500	51.8500	51.7500	51.8500	-15.554%	2	1,818	+10.222%
2026-02-25	61.4000	61.4000	61.4000	61.4000	+5.862%	11	1,828	-6.922%
2026-02-24	57.8900	59.0000	57.8900	58.0000	-5.660%	13	1,828	-1.466%
2026-02-17	61.4800	61.4800	61.4800	61.4800	-7.270%	1	1,817	-7.043%
2026-02-12	66.3000	66.3000	66.3000	66.3000	+1.144%	9	1,817	-13.801%
2026-02-11	65.5500	65.5500	65.5500	65.5500	-5.206%	1	1,817	-12.815%
2026-02-10	69.1500	69.1500	69.1500	69.1500	-4.489%	1	1,817	-17.354%
2026-02-09	68.9300	72.4500	65.9700	72.4000	+36.604%	334	1,817	-21.064%
2026-02-05	53.0000	53.0000	53.0000	53.0000	+9.233%	3	1,637	+7.830%
2026-02-04	51.0300	51.0300	48.5200	48.5200	-6.603%	15	1,637	+17.786%
2026-02-03	54.8600	54.8600	51.7800	51.9500	-17.540%	7	1,647	+10.010%
2026-01-30	63.0000	63.0000	63.0000	63.0000	+8.266%	60	1,647	-9.286%
2026-01-29	58.2000	58.2000	58.1900	58.1900	-6.956%	14	1,647	-1.787%
2026-01-27	62.5400	62.5400	62.5400	62.5400	+5.021%	2	1,640	-8.618%
2026-01-26	59.5500	59.5500	59.5500	59.5500	+7.297%	1	1,641	-4.030%
2026-01-23	55.3000	55.5000	55.3000	55.5000	-8.340%	33	1,641	+2.973%
2026-01-22	63.7100	63.7100	60.5500	60.5500	-2.370%	74	1,611	-5.615%
2026-01-21	61.8500	62.8800	61.8500	62.0200	-2.484%	6	1,588	-7.852%
2026-01-20	67.6000	67.6000	63.6000	63.6000	-10.423%	3	1,589	-10.142%
2026-01-15	71.0000	71.0000	71.0000	71.0000	+6.399%	1	1,588	-19.507%
2026-01-14	68.1800	68.1800	64.0000	66.7300	-8.451%	25	1,588	-14.356%
2026-01-12	72.8900	72.8900	72.8900	72.8900	+6.955%	4	1,581	-21.594%
2026-01-09	68.1500	68.1500	68.1500	68.1500	+10.364%	1	1,579	-16.141%
2026-01-08	61.7500	61.7500	61.7500	61.7500	-8.937%	6	1,579	-7.449%
2026-01-05	67.2000	67.8100	67.2000	67.8100	-13.452%	11	1,573	-15.720%
2026-01-02	78.3500	78.3500	78.3500	78.3500	+7.994%	1	1,573	-27.058%
2025-12-30	72.5500	72.5500	72.5500	72.5500	+0.304%	3	1,573	-21.227%
2025-12-29	71.1000	72.3300	71.1000	72.3300	-2.191%	14	1,573	-20.987%
2025-12-26	73.7500	73.9500	73.7500	73.9500	+2.708%	11	1,572	-22.718%
2025-12-23	68.7000	72.0000	68.7000	72.0000	+9.091%	9	1,561	-20.625%
2025-12-22	68.9500	68.9500	66.0000	66.0000	+0.917%	3	1,561	-13.409%
2025-12-19	65.5000	65.5000	64.5500	65.4000	+7.743%	42	1,561	-12.615%
2025-12-18	60.0000	60.7000	60.0000	60.7000	+3.337%	11	1,552	-5.848%
2025-12-17	58.7400	58.7400	58.7400	58.7400	-13.107%	1	1,551	-2.707%
2025-12-16	69.8900	69.8900	67.0000	67.6000	-3.013%	33	1,550	-15.459%
2025-12-15	76.1500	76.1500	69.7000	69.7000	-13.951%	17	1,549	-18.006%
2025-12-12	91.4500	92.0200	80.0000	81.0000	-26.075%	2,561	1,543	-29.444%
2025-12-11	107.1500	109.5700	104.0500	109.5700	-1.854%	6	2,797	-47.842%
2025-12-10	112.1700	112.1700	108.4500	111.6400	+0.378%	5	2,797	-48.809%
2025-12-09	108.2500	111.8000	108.2500	111.2200	+2.507%	122	2,798	-48.615%
2025-12-08	108.1000	111.4500	106.8000	108.5000	+9.045%	22	2,681	-47.327%
2025-12-05	99.5000	99.5000	99.5000	99.5000	+4.331%	3	2,678	-42.563%
2025-12-04	95.3700	95.3700	95.3700	95.3700	+1.913%	1	2,681	-40.075%
2025-12-03	91.2500	93.5800	91.0300	93.5800	-6.709%	53	2,680	-38.929%
2025-12-02	103.8000	103.8000	100.3100	100.3100	-2.800%	2	2,673	-43.027%
2025-12-01	101.0500	103.2000	101.0500	103.2000	-4.444%	7	2,673	-44.622%
2025-11-28	109.8300	110.1500	108.0000	108.0000	-1.207%	6	2,673	-47.083%
2025-11-26	99.6000	109.3200	99.6000	109.3200	+10.413%	23	2,680	-47.722%
2025-11-25	96.5000	99.0100	93.4000	99.0100	+2.601%	14	2,680	-42.279%
2025-11-24	92.1000	96.5000	91.9000	96.5000	+30.229%	2,508	2,677	-40.777%
2025-11-21	74.5000	74.5000	74.1000	74.1000	-19.281%	2	218	-22.874%
2025-11-20	91.9500	91.9500	91.8000	91.8000	+27.766%	2	218	-37.745%
2025-11-14	67.0000	71.8500	67.0000	71.8500	+3.680%	6	218	-20.459%
2025-11-13	73.5800	73.5800	69.3000	69.3000	-13.245%	5	217	-17.532%
2025-11-11	79.8800	79.8800	79.8800	79.8800	-0.770%	4	219	-28.455%
2025-11-10	80.5000	80.5000	80.5000	80.5000	+10.592%	1	219	-29.006%
2025-11-07	70.7500	72.7900	70.7500	72.7900	-9.012%	5	219	-21.486%
2025-11-06	80.0000	80.0000	80.0000	80.0000	-5.605%	1	222	-28.563%
2025-11-05	81.0000	84.7500	81.0000	84.7500	+4.115%	2	222	-32.566%
2025-11-04	81.4000	81.4000	81.4000	81.4000	-6.598%	1	221	-29.791%
2025-11-03	87.1500	87.1500	87.1500	87.1500	-5.835%	1	221	-34.423%
2025-10-31	92.5800	92.5800	92.5500	92.5500	-1.595%	3	221	-38.250%
2025-10-30	94.0500	94.0500	94.0500	94.0500	-4.711%	10	218	-39.234%
2025-10-29	94.6200	98.7000	93.5000	98.7000	+27.750%	6	218	-42.097%
2025-10-24	77.2600	77.2600	77.2600	77.2600	-0.707%	10	215	-26.029%
2025-10-20	77.8100	77.8100	77.8100	77.8100	-1.681%	1	205	-26.552%
2025-10-13	79.1400	79.1400	79.1400	79.1400	+21.660%	1	205	-27.786%
2025-10-10	65.0500	65.0500	65.0500	65.0500	+8.417%	3	204	-12.145%
2025-10-07	60.0000	60.0000	60.0000	60.0000	-7.947%	1	204	-4.750%
2025-10-06	65.1800	65.1800	65.1800	65.1800	0.000%	1	204	-12.320%
2025-10-03	65.1800	65.1800	65.1800	65.1800	-1.466%	1	204	-12.320%
2025-10-02	66.1500	66.1500	66.1500	66.1500	+0.823%	1	205	-13.605%
2025-09-23	67.5800	67.5800	65.0000	65.6100	-1.412%	123	205	-12.894%
2025-09-22	66.0000	66.5500	66.0000	66.5500	-3.270%	13	206	-14.125%
2025-09-18	69.9500	69.9500	68.8000	68.8000	+2.062%	11	219	-16.933%
2025-09-17	67.4100	67.4100	67.4100	67.4100	-10.311%	3	209	-15.220%
2025-09-16	75.1600	75.1600	75.1600	75.1600	-4.837%	1	206	-23.962%
2025-09-15	73.5000	78.9800	73.5000	78.9800	+3.921%	7	205	-27.640%
2025-09-12	75.7000	78.0000	75.7000	76.0000	-0.744%	76	212	-24.803%
2025-09-11	76.5700	76.5700	76.5700	76.5700	-6.164%	4	204	-25.362%
2025-09-10	73.9500	84.2000	73.9500	81.6000	+33.508%	17	200	-29.963%
2025-09-09	61.1200	61.1200	61.1200	61.1200	-9.919%	1	192	-6.495%
2025-09-08	67.4400	67.8500	67.4400	67.8500	+17.959%	2	191	-15.770%
2025-09-05	66.7000	66.7000	57.1000	57.5200	+39.341%	18	191	-0.643%
2025-08-27	41.2500	41.3100	41.2500	41.2800	+1.201%	30	191	+38.445%
2025-08-26	40.6800	40.7900	40.6800	40.7900	+1.468%	29	166	+40.108%
2025-08-19	40.4000	40.4000	40.2000	40.2000	-0.814%	13	143	+42.164%
2025-08-05	40.5300	40.5300	40.5300	40.5300	+1.962%	1	140	+41.007%
2025-08-01	36.9300	39.7500	36.9300	39.7500	+0.506%	2	140	+43.774%
2025-07-28	39.5500	39.5500	39.5500	39.5500	+1.540%	7	138	+44.501%
2025-07-24	38.9500	38.9500	38.9500	38.9500	+0.516%	10	131	+46.727%
2025-07-21	38.7500	38.7500	38.7500	38.7500	+10.242%	1	121	+47.484%
2025-07-16	35.1500	35.1500	35.1500	35.1500	+2.838%	1	121	+62.589%
2025-07-14	34.1800	34.1800	34.1800	34.1800	0.000%	120	120	+67.203%