Dark

AVGO20270617C420
AVGO Jun 17 2027 420.00 Call (AVGO270617C00420000)
option OPRA

EOD

Aug 20, 2026

46.50+1.484%(+0.68)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	46.4200	47.3500	45.7000	46.5000	+1.484%	13	1,897	0.000%
2026-08-19	52.0000	52.0000	45.0000	45.8200	-16.842%	86	1,890	+1.484%
2026-08-18	57.2000	58.0000	54.6000	55.1000	-15.100%	105	1,880	-15.608%
2026-08-17	65.8000	65.8000	64.9000	64.9000	+1.422%	2	1,886	-28.351%
2026-08-14	76.1000	76.1000	62.0000	63.9900	-19.509%	62	1,886	-27.332%
2026-08-13	77.0000	83.0500	76.0000	79.5000	+1.559%	22	1,911	-41.509%
2026-08-12	84.3700	84.3700	77.1000	78.2800	+0.941%	58	1,907	-40.598%
2026-08-11	83.4500	83.4500	77.5500	77.5500	-11.250%	31	1,873	-40.039%
2026-08-10	91.9500	91.9500	87.3800	87.3800	-0.963%	2	1,848	-46.784%
2026-08-07	93.0000	93.0000	88.0000	88.2300	-1.231%	35	1,848	-47.297%
2026-08-06	84.8800	92.6500	84.8800	89.3300	+1.201%	15	1,862	-47.946%
2026-08-05	87.9500	92.5000	87.5000	88.2700	-0.820%	31	1,862	-47.321%
2026-08-04	78.0000	90.0000	78.0000	89.0000	+28.799%	54	1,868	-47.753%
2026-08-03	60.5000	69.5000	60.5000	69.1000	+1.842%	9	1,882	-32.706%
2026-07-31	66.1500	68.3900	66.1500	67.8500	+3.730%	6	1,879	-31.466%
2026-07-30	65.4100	65.4100	65.4100	65.4100	-2.402%	1	1,879	-28.910%
2026-07-29	61.6000	67.0400	61.6000	67.0200	+3.060%	3	1,879	-30.618%
2026-07-28	64.6000	65.0300	64.6000	65.0300	-1.470%	4	1,879	-28.495%
2026-07-27	66.2100	66.2100	61.4000	66.0000	-2.655%	8	1,879	-29.545%
2026-07-24	68.8700	68.8700	65.7200	67.8000	-5.413%	12	1,877	-31.416%
2026-07-23	70.3200	71.6800	70.3200	71.6800	-6.325%	27	1,880	-35.128%
2026-07-22	66.9500	76.5200	66.9500	76.5200	+11.060%	15	1,878	-39.232%
2026-07-21	71.0000	71.0000	68.5300	68.9000	+5.368%	6	1,879	-32.511%
2026-07-20	65.5000	67.8000	65.2000	65.3900	+4.808%	411	1,881	-28.888%
2026-07-17	56.8000	64.2000	55.5000	62.3900	-2.210%	65	1,502	-25.469%
2026-07-16	70.5000	70.5000	63.8000	63.8000	-14.933%	17	1,562	-27.116%
2026-07-15	70.5000	75.0500	70.5000	75.0000	-1.768%	6	1,567	-38.000%
2026-07-14	73.1000	76.3500	73.1000	76.3500	+8.606%	8	1,566	-39.096%
2026-07-13	74.1500	74.3400	70.3000	70.3000	-11.013%	74	1,561	-33.855%
2026-07-10	79.1000	80.0000	78.3000	79.0000	-2.228%	118	1,565	-41.139%
2026-07-09	80.0000	81.3500	73.3900	80.8000	+12.222%	18	1,458	-42.450%
2026-07-08	66.0000	75.2500	66.0000	72.0000	+20.704%	12	1,458	-35.417%
2026-07-07	57.1500	59.6500	57.1500	59.6500	-6.724%	13	1,460	-22.045%
2026-07-06	62.5000	67.3500	62.5000	63.9500	+17.060%	22	1,454	-27.287%
2026-07-02	58.0000	58.0000	54.3100	54.6300	-10.443%	65	1,457	-14.882%
2026-07-01	61.3600	62.0000	59.5000	61.0000	-6.585%	37	1,457	-23.770%
2026-06-30	64.2000	65.3000	64.2000	65.3000	+10.622%	10	1,453	-28.790%
2026-06-29	58.5000	59.0300	58.5000	59.0300	-1.139%	20	1,452	-21.226%
2026-06-26	61.3200	62.1100	59.5000	59.7100	-10.507%	113	1,454	-22.124%
2026-06-25	65.0500	68.5700	65.0500	66.7200	-5.187%	18	1,364	-30.306%
2026-06-24	68.5000	70.3700	68.5000	70.3700	+2.015%	5	1,368	-33.921%
2026-06-23	70.7500	72.3000	66.8400	68.9800	-8.515%	209	1,370	-32.589%
2026-06-22	86.3700	86.3700	75.4000	75.4000	-14.386%	122	1,312	-38.329%
2026-06-18	84.6500	88.4300	84.6500	88.0700	+13.756%	49	1,285	-47.201%
2026-06-17	69.4000	79.0000	69.4000	77.4200	+16.737%	44	1,285	-39.938%
2026-06-16	73.0000	73.0000	65.9000	66.3200	-12.042%	12	1,290	-29.885%
2026-06-15	74.5000	75.4000	73.0000	75.4000	+8.489%	15	1,289	-38.329%
2026-06-12	69.5600	69.5600	69.0000	69.5000	-3.203%	7	1,280	-33.094%
2026-06-11	69.8200	71.9000	65.5000	71.8000	+8.312%	12	1,277	-35.237%
2026-06-10	67.5900	68.5500	65.9800	66.2900	-4.687%	36	1,272	-29.854%
2026-06-09	81.2500	84.2800	65.1800	69.5500	-12.229%	46	1,256	-33.142%
2026-06-08	81.3500	81.5000	77.6500	79.2400	+2.976%	35	1,230	-41.318%
2026-06-05	89.6800	89.6800	75.0000	76.9500	-20.711%	48	1,226	-39.571%
2026-06-04	87.5000	100.0000	85.7300	97.0500	-30.684%	199	1,208	-52.087%
2026-06-03	138.6400	147.0000	138.4700	140.0100	+3.062%	16	1,199	-66.788%
2026-06-02	142.4000	145.7500	135.0500	135.8500	+8.567%	96	1,207	-65.771%
2026-06-01	110.6000	126.7800	110.6000	125.1300	+11.723%	78	1,263	-62.839%
2026-05-29	105.0300	112.8300	105.0300	112.0000	+14.414%	55	1,279	-58.482%
2026-05-28	92.0000	97.8900	90.4000	97.8900	+4.327%	24	1,267	-52.498%
2026-05-27	100.0000	100.0000	92.0800	93.8300	-1.002%	15	1,255	-50.442%
2026-05-26	95.5000	103.2500	94.7400	94.7800	+7.938%	20	1,248	-50.939%
2026-05-22	92.0000	92.0000	87.8100	87.8100	-1.998%	10	1,240	-47.045%
2026-05-21	93.0000	93.0000	88.7800	89.6000	-3.656%	12	1,232	-48.103%
2026-05-20	91.3500	93.7500	88.5000	93.0000	+4.671%	8	1,232	-50.000%
2026-05-19	87.4000	90.0900	87.4000	88.8500	-4.606%	22	1,204	-47.665%
2026-05-18	93.7500	93.7500	91.3700	93.1400	-5.538%	53	1,204	-50.075%
2026-05-15	99.9000	99.9000	98.6000	98.6000	-8.889%	4	1,204	-52.840%
2026-05-14	100.5000	108.2200	100.0000	108.2200	+18.793%	24	1,204	-57.032%
2026-05-13	89.4000	92.2300	89.0500	91.1000	+1.504%	19	1,173	-48.957%
2026-05-12	95.3700	99.3000	86.9600	89.7500	-9.343%	63	1,173	-48.189%
2026-05-11	102.1500	102.1500	99.0000	99.0000	-1.000%	20	1,173	-53.030%
2026-05-08	95.9400	100.0000	95.5000	100.0000	+12.360%	74	1,172	-53.500%
2026-05-07	92.2000	94.5000	84.5000	89.0000	-4.609%	85	1,145	-47.753%
2026-05-06	100.0000	100.0000	92.4700	93.3000	-6.522%	101	1,118	-50.161%
2026-05-05	96.1400	100.3500	92.9000	99.8100	+10.777%	252	1,127	-53.411%
2026-05-04	92.5000	92.5000	87.6800	90.1000	-4.261%	11	977	-48.391%
2026-05-01	92.5000	94.1100	90.3000	94.1100	+3.645%	13	973	-50.590%
2026-04-30	88.9000	90.8000	83.4200	90.8000	+12.099%	96	973	-48.789%
2026-04-29	81.1000	81.1000	78.7500	81.0000	+0.621%	18	885	-42.593%
2026-04-28	80.2000	82.6300	79.2200	80.5000	-12.405%	16	871	-42.236%
2026-04-27	93.0400	93.8200	91.5200	91.9000	-5.238%	79	868	-49.402%
2026-04-24	95.0000	96.9800	91.3800	96.9800	+1.806%	21	799	-52.052%
2026-04-23	94.7600	100.6500	94.7600	95.2600	-0.408%	215	804	-51.186%
2026-04-22	84.5100	95.6500	84.5100	95.6500	+14.826%	46	751	-51.385%
2026-04-17	83.3000	83.3000	82.6000	83.3000	+2.649%	7	748	-44.178%
2026-04-16	80.5700	81.3500	80.1000	81.1500	+6.678%	10	751	-42.699%
2026-04-15	76.1500	79.5500	75.9100	76.0700	+9.061%	7	751	-38.872%
2026-04-14	69.7500	69.7500	69.7500	69.7500	+1.484%	2	747	-33.333%
2026-04-13	65.4600	68.7300	64.8100	68.7300	+2.997%	15	745	-32.344%
2026-04-10	64.7300	68.6200	64.7300	66.7300	+21.327%	48	731	-30.316%
2026-04-09	55.0000	55.0000	55.0000	55.0000	+1.495%	1	708	-15.455%
2026-04-08	50.9500	54.1900	50.9500	54.1900	+21.967%	11	709	-14.191%
2026-04-07	42.0000	45.5000	42.0000	44.4300	+25.508%	5	709	+4.659%
2026-04-06	35.4000	35.4000	35.4000	35.4000	-3.804%	7	708	+31.356%
2026-04-02	36.8000	36.8000	36.8000	36.8000	+3.081%	5	706	+26.359%
2026-04-01	35.7200	35.7200	35.5100	35.7000	+1.854%	3	706	+30.252%
2026-03-31	31.9000	35.0500	31.9000	35.0500	+0.718%	2	711	+32.668%
2026-03-27	34.8000	34.8000	34.8000	34.8000	-6.048%	1	709	+33.621%
2026-03-26	37.9500	38.0000	37.0300	37.0400	-9.327%	30	709	+25.540%
2026-03-25	40.8500	40.8500	40.8500	40.8500	+0.641%	1	696	+13.831%
2026-03-24	40.5900	40.5900	40.5900	40.5900	+0.222%	1	696	+14.560%
2026-03-23	40.7300	43.1000	40.5000	40.5000	+2.350%	31	696	+14.815%
2026-03-20	39.5900	39.5900	39.5700	39.5700	+1.775%	30	690	+17.513%
2026-03-19	38.4700	38.8800	38.4700	38.8800	-2.800%	2	660	+19.599%
2026-03-18	40.0000	40.0000	40.0000	40.0000	-1.696%	5	662	+16.250%
2026-03-17	44.0800	44.0800	40.6900	40.6900	-11.505%	14	657	+14.279%
2026-03-16	45.0500	45.9800	45.0500	45.9800	+2.291%	2	659	+1.131%
2026-03-13	47.3500	47.9500	44.9500	44.9500	-15.792%	4	659	+3.448%
2026-03-11	54.4800	54.4800	52.8000	53.3800	-6.120%	16	659	-12.889%
2026-03-10	56.8600	56.8600	56.8600	56.8600	-1.966%	10	655	-18.220%
2026-03-09	54.3000	58.0000	54.3000	58.0000	+18.367%	3	645	-19.828%
2026-03-05	46.0000	49.0500	45.7000	49.0000	+13.953%	4	644	-5.102%
2026-03-04	43.8000	44.0200	43.0000	43.0000	-5.743%	3	643	+8.140%
2026-02-27	45.6200	45.6200	45.6200	45.6200	-1.362%	1	640	+1.929%
2026-02-26	43.3200	46.2500	43.3200	46.2500	-8.125%	3	641	+0.541%
2026-02-23	50.7000	50.7000	50.3400	50.3400	-6.082%	400	640	-7.628%
2026-02-19	54.4000	54.4000	53.6000	53.6000	-7.266%	67	714	-13.246%
2026-02-12	57.8000	57.8000	57.8000	57.8000	+0.785%	1	656	-19.550%
2026-02-11	57.3500	57.3500	57.3500	57.3500	-3.613%	1	656	-18.919%
2026-02-10	61.6500	61.6500	59.5000	59.5000	-7.031%	16	655	-21.849%
2026-02-09	58.8600	64.0000	57.0800	64.0000	+14.552%	411	649	-27.344%
2026-02-06	55.8700	55.8700	55.8700	55.8700	+20.409%	1	279	-16.771%
2026-02-05	47.2500	47.2500	46.4000	46.4000	+7.036%	4	279	+0.216%
2026-02-04	40.3500	43.3500	40.3500	43.3500	-2.144%	11	282	+7.266%
2026-02-03	44.3000	44.3000	44.3000	44.3000	-17.505%	1	290	+4.966%
2026-02-02	53.7500	53.7500	53.7000	53.7000	-1.594%	2	290	-13.408%
2026-01-30	54.5700	54.5700	54.5700	54.5700	+3.254%	2	290	-14.788%
2026-01-28	52.3000	52.8500	52.3000	52.8500	+2.761%	7	292	-12.015%
2026-01-26	51.4300	51.4300	51.4300	51.4300	+9.077%	5	291	-9.586%
2026-01-23	47.1500	47.1500	47.1500	47.1500	-6.634%	5	296	-1.379%
2026-01-22	50.5000	50.5000	50.5000	50.5000	-10.302%	1	299	-7.921%
2026-01-14	56.5700	56.5700	55.8500	56.3000	-13.117%	4	298	-17.407%
2026-01-13	65.8500	65.9300	64.8000	64.8000	+5.280%	24	296	-28.241%
2026-01-12	61.5500	61.5500	61.5500	61.5500	+14.426%	1	292	-24.452%
2026-01-08	54.0800	54.0800	53.7900	53.7900	-11.238%	6	292	-13.553%
2026-01-07	60.7700	60.7800	60.6000	60.6000	-2.258%	13	288	-23.267%
2026-01-06	62.0000	62.0000	62.0000	62.0000	+3.540%	15	288	-25.000%
2026-01-05	59.1000	59.8800	59.1000	59.8800	-2.634%	6	273	-22.345%
2025-12-31	61.5000	61.5000	61.5000	61.5000	-2.674%	12	255	-24.390%
2025-12-30	63.1900	63.1900	63.1900	63.1900	-2.485%	1	255	-26.412%
2025-12-26	64.0000	64.8000	64.0000	64.8000	+11.417%	6	255	-28.241%
2025-12-23	58.1600	58.1600	58.1600	58.1600	-2.628%	1	257	-20.048%
2025-12-22	59.4500	59.7300	59.4500	59.7300	+12.592%	8	258	-22.150%
2025-12-18	52.0000	53.0500	52.0000	53.0500	+3.230%	8	253	-12.347%
2025-12-17	54.8700	54.8700	51.0900	51.3900	-13.354%	49	246	-9.515%
2025-12-16	62.5000	62.5000	58.7000	59.3100	-0.653%	23	228	-21.598%
2025-12-15	64.5000	64.5000	59.1000	59.7000	-14.592%	116	221	-22.111%
2025-12-12	72.5800	72.5800	69.9000	69.9000	-29.394%	6	242	-33.476%
2025-12-11	96.0000	99.0000	96.0000	99.0000	-4.348%	4	242	-53.030%
2025-12-10	97.8800	103.5000	97.8800	103.5000	+4.282%	4	241	-55.072%
2025-12-09	98.3000	99.3500	98.2500	99.2500	+1.774%	115	244	-53.149%
2025-12-08	97.5200	97.5200	97.5200	97.5200	+16.930%	10	227	-52.317%
2025-12-04	83.2500	83.4000	83.2500	83.4000	+3.861%	2	237	-44.245%
2025-12-03	80.3000	80.3000	80.3000	80.3000	-5.640%	1	237	-42.092%
2025-12-02	92.0000	92.0000	85.1000	85.1000	-3.842%	26	236	-45.358%
2025-12-01	89.4800	91.5000	88.5000	88.5000	-8.997%	14	240	-47.458%
2025-11-28	97.2500	97.2500	97.2500	97.2500	+2.368%	9	234	-52.185%
2025-11-26	89.5000	95.0000	89.5000	95.0000	+11.765%	2	224	-51.053%
2025-11-25	84.0000	85.0000	84.0000	85.0000	+3.243%	2	224	-45.294%
2025-11-24	81.8700	82.3300	81.8700	82.3300	+27.446%	11	224	-43.520%
2025-11-21	60.4000	64.6000	60.4000	64.6000	-10.897%	9	215	-28.019%
2025-11-20	72.5000	72.5000	72.5000	72.5000	+11.367%	1	222	-35.862%
2025-11-17	65.1000	65.1000	65.1000	65.1000	+8.536%	2	223	-28.571%
2025-11-13	59.9800	59.9800	59.9800	59.9800	-15.877%	1	221	-22.474%
2025-11-10	71.3000	71.3000	71.3000	71.3000	+7.412%	4	220	-34.783%
2025-11-07	63.2700	66.3800	63.2700	66.3800	-4.872%	13	224	-29.949%
2025-11-06	69.7800	69.7800	69.7800	69.7800	-5.319%	4	233	-33.362%
2025-11-05	73.7600	74.8000	73.7000	73.7000	+9.185%	10	237	-36.906%
2025-11-04	76.9300	76.9300	67.5000	67.5000	-16.212%	5	229	-31.111%
2025-10-31	81.6500	81.6500	80.5600	80.5600	-2.729%	4	225	-42.279%
2025-10-30	86.8900	86.8900	82.8200	82.8200	-6.280%	12	228	-43.854%
2025-10-29	84.3700	88.3700	84.3700	88.3700	+12.573%	7	216	-47.380%
2025-10-28	72.6900	78.5000	72.6900	78.5000	+29.453%	13	210	-40.764%
2025-10-23	60.6400	60.6400	60.6400	60.6400	-13.123%	1	204	-23.318%
2025-10-15	69.8000	69.8000	69.8000	69.8000	+12.763%	1	203	-33.381%
2025-10-14	61.9000	61.9000	61.9000	61.9000	-8.432%	1	202	-24.879%
2025-10-13	67.6000	67.6000	67.6000	67.6000	+29.626%	1	203	-31.213%
2025-10-07	51.6500	52.1500	51.6500	52.1500	-8.316%	5	202	-10.834%
2025-10-02	57.0000	57.0000	56.8800	56.8800	+9.701%	2	203	-18.249%
2025-10-01	51.8500	51.8500	51.8500	51.8500	+7.084%	1	205	-10.318%
2025-09-30	48.4100	48.4200	48.4100	48.4200	-2.182%	2	206	-3.965%
2025-09-29	49.5000	49.5000	49.5000	49.5000	-6.161%	1	207	-6.061%
2025-09-26	52.7500	52.7500	52.7500	52.7500	-3.653%	6	208	-11.848%
2025-09-25	54.7500	54.7500	54.7500	54.7500	-1.617%	2	208	-15.068%
2025-09-22	55.6500	55.6500	55.6500	55.6500	-3.636%	1	210	-16.442%
2025-09-17	60.0000	60.0000	57.7500	57.7500	-11.697%	17	210	-19.481%
2025-09-16	65.4000	65.4000	65.4000	65.4000	-0.229%	1	205	-28.899%
2025-09-15	65.5500	65.5500	65.5500	65.5500	-1.621%	1	204	-29.062%
2025-09-11	66.6300	66.6300	66.6300	66.6300	-5.516%	1	204	-30.212%
2025-09-10	69.6000	70.9000	69.6000	70.5200	+35.877%	19	203	-34.061%
2025-09-09	51.9000	51.9000	51.9000	51.9000	-9.661%	1	193	-10.405%
2025-09-08	58.8000	58.8000	57.4500	57.4500	+19.464%	13	193	-19.060%
2025-09-05	49.5900	49.5900	48.0900	48.0900	+42.997%	3	192	-3.306%
2025-09-02	32.9500	33.8700	32.9000	33.6300	+0.238%	153	191	+38.269%
2025-08-25	33.5500	33.5500	33.5500	33.5500	+1.667%	8	75	+38.599%
2025-08-20	33.0000	33.0000	33.0000	33.0000	-12.791%	1	67	+40.909%
2025-08-08	38.4700	38.6200	37.8400	37.8400	+12.888%	60	66	+22.886%
2025-08-05	33.5200	33.5200	33.5200	33.5200	-5.975%	1	6	+38.723%
2025-07-29	35.6500	35.6500	35.6500	35.6500	0.000%	6	6	+30.435%