Dark

AVGO20270617C430
AVGO Jun 17 2027 430.00 Call (AVGO270617C00430000)
option OPRA

EOD

Aug 20, 2026

43.60-1.912%(-0.85)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	43.5000	44.4900	42.7000	43.6000	-1.912%	135	1,416	0.000%
2026-08-19	44.8400	44.8400	41.9000	44.4500	-13.890%	25	1,317	-1.912%
2026-08-18	51.9800	52.9300	51.6200	51.6200	-13.981%	192	1,322	-15.537%
2026-08-17	61.7300	62.5100	59.9000	60.0100	+2.406%	35	1,284	-27.345%
2026-08-14	70.5200	70.5200	58.1100	58.6000	-26.057%	38	1,298	-25.597%
2026-08-13	75.6800	79.2500	75.6800	79.2500	+7.385%	19	1,291	-44.984%
2026-08-12	76.0000	77.8000	73.8000	73.8000	-0.068%	106	1,273	-40.921%
2026-08-11	84.1500	84.1500	73.7500	73.8500	-9.730%	28	1,276	-40.961%
2026-08-10	87.3000	87.5200	80.9800	81.8100	-3.866%	8	1,272	-46.706%
2026-08-07	89.1500	89.1500	83.0000	85.1000	+2.124%	15	1,269	-48.766%
2026-08-06	83.0000	86.5000	83.0000	83.3300	-0.798%	6	1,262	-47.678%
2026-08-05	88.5000	88.5000	84.0000	84.0000	-0.768%	20	1,260	-48.095%
2026-08-04	77.2500	85.5500	75.4800	84.6500	+38.770%	39	1,265	-48.494%
2026-08-03	58.0100	61.0000	58.0100	61.0000	-2.897%	2	1,264	-28.525%
2026-07-31	67.6000	68.6500	62.8200	62.8200	-1.071%	6	1,265	-30.595%
2026-07-30	62.0900	63.5000	62.0900	63.5000	+6.902%	11	1,264	-31.339%
2026-07-29	59.4000	59.4000	59.4000	59.4000	-3.618%	2	1,253	-26.599%
2026-07-28	59.2500	61.6300	59.2500	61.6300	+0.620%	3	1,253	-29.255%
2026-07-27	59.0500	61.2500	59.0500	61.2500	-3.619%	80	1,254	-28.816%
2026-07-24	63.5500	63.5500	63.5500	63.5500	-11.699%	8	1,224	-31.393%
2026-07-23	71.9700	71.9700	71.9700	71.9700	+14.148%	1	1,224	-39.419%
2026-07-21	63.0500	63.0500	63.0500	63.0500	-0.677%	1	1,224	-30.849%
2026-07-20	62.6600	63.4800	62.6600	63.4800	+6.833%	2	1,225	-31.317%
2026-07-17	58.8200	59.6700	58.8200	59.4200	-2.702%	3	1,225	-26.624%
2026-07-16	61.0700	61.0700	61.0700	61.0700	-14.408%	1	1,223	-28.607%
2026-07-15	72.0500	72.0500	71.0000	71.3500	+2.973%	28	1,224	-38.893%
2026-07-14	68.9200	69.5000	68.9200	69.2900	+3.526%	9	1,221	-37.076%
2026-07-13	70.2000	70.2000	66.9300	66.9300	-11.853%	3	1,219	-34.857%
2026-07-10	75.3500	76.0000	75.3500	75.9300	-2.240%	8	1,218	-42.579%
2026-07-09	72.2500	78.9700	70.1300	77.6700	+8.629%	7	1,211	-43.865%
2026-07-08	66.8700	71.5000	66.3100	71.5000	+27.679%	13	1,213	-39.021%
2026-07-07	56.8100	56.8100	54.1500	56.0000	-7.743%	10	1,219	-22.143%
2026-07-06	62.7500	63.5600	59.0000	60.7000	+15.443%	58	1,222	-28.171%
2026-07-02	57.8400	57.8400	51.6000	52.5800	-9.501%	5	1,225	-17.079%
2026-07-01	57.9000	58.1000	57.0000	58.1000	-6.290%	76	1,225	-24.957%
2026-06-30	61.1800	62.0000	59.2500	62.0000	+3.853%	3	1,227	-29.677%
2026-06-29	53.4200	59.7000	53.4200	59.7000	+3.916%	8	1,228	-26.968%
2026-06-26	58.6300	58.6300	56.5000	57.4500	-10.570%	45	1,224	-24.108%
2026-06-25	66.5100	66.5100	64.2400	64.2400	+1.006%	29	1,224	-32.130%
2026-06-24	66.3700	66.3700	63.6000	63.6000	-3.064%	32	1,196	-31.447%
2026-06-23	64.8000	65.6100	64.8000	65.6100	-11.218%	5	1,165	-33.547%
2026-06-22	74.4700	74.7700	73.8700	73.9000	+3.807%	17	1,166	-41.001%
2026-06-17	70.1600	74.9000	68.9600	71.1900	+13.324%	12	1,171	-38.755%
2026-06-16	69.7200	69.7200	62.8200	62.8200	-12.871%	5	1,167	-30.595%
2026-06-15	70.1000	72.1000	70.1000	72.1000	+10.177%	5	1,166	-39.528%
2026-06-12	66.0000	66.4300	64.9000	65.4400	-5.896%	26	1,167	-33.374%
2026-06-11	62.2500	70.1000	62.2500	69.5400	+11.585%	31	1,157	-37.302%
2026-06-10	65.4000	65.4000	62.0000	62.3200	-13.300%	33	1,151	-30.039%
2026-06-09	76.2100	76.2100	62.0800	71.8800	-4.339%	16	1,152	-39.343%
2026-06-08	82.4500	82.4500	74.2500	75.1400	+5.091%	76	1,147	-41.975%
2026-06-05	85.0000	85.0000	71.5000	71.5000	-23.201%	200	1,177	-39.021%
2026-06-04	90.0000	96.5000	83.3200	93.1000	-30.058%	322	1,053	-53.169%
2026-06-03	141.1000	141.6500	133.1100	133.1100	-0.165%	31	891	-67.245%
2026-06-02	140.0000	140.1800	133.3300	133.3300	+10.693%	104	886	-67.299%
2026-06-01	115.5000	125.0000	114.9700	120.4500	+10.161%	55	910	-63.802%
2026-05-29	107.3400	109.3400	100.0000	109.3400	+17.570%	44	945	-60.124%
2026-05-28	90.0000	94.8500	90.0000	93.0000	+2.423%	43	940	-53.118%
2026-05-27	88.8400	91.3500	88.8400	90.8000	-0.220%	83	909	-51.982%
2026-05-26	94.6000	98.3000	91.0000	91.0000	+8.076%	16	906	-52.088%
2026-05-22	84.2500	84.2500	84.2000	84.2000	-0.941%	10	894	-48.219%
2026-05-21	85.0000	85.0000	85.0000	85.0000	-5.113%	1	893	-48.706%
2026-05-20	86.0000	89.5800	86.0000	89.5800	+6.137%	2	893	-51.328%
2026-05-19	83.8000	85.5000	83.8000	84.4000	-6.128%	4	897	-48.341%
2026-05-18	89.7600	89.9100	87.3100	89.9100	-5.208%	34	897	-51.507%
2026-05-15	96.5100	96.6600	92.8000	94.8500	-9.191%	71	897	-54.033%
2026-05-14	97.3000	104.4500	94.9500	104.4500	+20.542%	18	892	-58.258%
2026-05-13	83.5000	86.6600	83.5000	86.6500	-4.843%	39	857	-49.683%
2026-05-12	92.7600	92.7600	91.0600	91.0600	-4.178%	3	857	-52.119%
2026-05-11	94.0000	96.7900	94.0000	95.0300	+0.635%	68	857	-54.120%
2026-05-08	89.5500	95.3200	89.5500	94.4300	+11.751%	42	850	-53.828%
2026-05-07	89.3500	89.3500	84.5000	84.5000	-5.003%	206	1,067	-48.402%
2026-05-06	89.0200	90.8200	88.6300	88.9500	-4.856%	51	811	-50.984%
2026-05-05	90.1000	95.8500	90.0800	93.4900	+9.975%	146	815	-53.364%
2026-05-04	84.3600	85.0100	84.3200	85.0100	-4.644%	3	749	-48.712%
2026-05-01	89.6500	89.6500	89.1500	89.1500	+3.965%	4	749	-51.094%
2026-04-30	84.1400	86.0000	84.1400	85.7500	+11.654%	104	749	-49.155%
2026-04-28	78.5000	78.8500	75.5000	76.8000	-13.014%	9	747	-43.229%
2026-04-27	90.7300	90.7300	87.7900	88.2900	-4.241%	15	753	-50.617%
2026-04-24	93.7000	93.7000	87.4500	92.2000	-0.721%	23	763	-52.711%
2026-04-23	95.9500	96.3000	92.2200	92.8700	+1.001%	71	759	-53.053%
2026-04-22	84.9500	91.9500	84.9500	91.9500	+20.717%	23	727	-52.583%
2026-04-21	75.5600	76.1700	75.5600	76.1700	+0.224%	3	725	-42.760%
2026-04-20	75.7500	76.0000	75.5800	76.0000	-4.403%	10	725	-42.632%
2026-04-17	80.5200	80.5200	78.7300	79.5000	+2.528%	24	724	-45.157%
2026-04-16	76.8800	77.5400	76.7200	77.5400	+5.454%	44	721	-43.771%
2026-04-15	74.1400	75.7000	73.5300	73.5300	+11.056%	8	707	-40.704%
2026-04-14	66.2000	66.2100	66.2000	66.2100	+1.115%	6	701	-34.149%
2026-04-10	61.0000	65.4800	61.0000	65.4800	+23.013%	4	705	-33.415%
2026-04-09	54.6000	54.6500	53.2300	53.2300	+9.279%	29	703	-18.091%
2026-04-08	47.9500	48.7100	47.9500	48.7100	+13.649%	8	712	-10.491%
2026-04-07	42.8600	42.8600	42.8600	42.8600	+27.788%	8	705	+1.727%
2026-04-06	33.4200	33.5400	33.4200	33.5400	+23.083%	2	697	+29.994%
2026-03-30	27.8500	27.8500	27.2500	27.2500	-16.128%	34	697	+60.000%
2026-03-27	32.4900	32.4900	32.4900	32.4900	-8.479%	1	663	+34.195%
2026-03-26	35.5000	35.5000	35.5000	35.5000	-3.794%	3	663	+22.817%
2026-03-24	37.0500	37.0500	36.9000	36.9000	-5.457%	2	663	+18.157%
2026-03-23	40.6300	40.6300	39.0300	39.0300	+10.473%	22	665	+11.709%
2026-03-20	37.3500	37.3500	35.3300	35.3300	-0.198%	10	645	+23.408%
2026-03-19	36.0000	36.0000	35.4000	35.4000	-4.195%	4	642	+23.164%
2026-03-18	38.3700	38.3700	36.9500	36.9500	-15.581%	2	644	+17.997%
2026-03-16	42.1000	43.7700	42.1000	43.7700	-0.273%	17	644	-0.388%
2026-03-13	43.8900	43.8900	43.8900	43.8900	-13.312%	1	643	-0.661%
2026-03-11	51.2100	51.3300	50.5800	50.6300	-2.578%	68	642	-13.885%
2026-03-10	51.9700	51.9700	51.9700	51.9700	+1.862%	4	608	-16.105%
2026-03-09	51.0200	51.0200	51.0200	51.0200	+10.194%	1	604	-14.543%
2026-03-05	43.0000	47.3700	43.0000	46.3000	+15.002%	24	603	-5.832%
2026-03-03	40.2600	40.2600	40.2600	40.2600	-0.959%	1	606	+8.296%
2026-03-02	40.6500	40.6500	40.6500	40.6500	-20.216%	1	605	+7.257%
2026-02-25	50.8700	50.9500	50.8700	50.9500	+7.717%	73	659	-14.426%
2026-02-24	47.3000	47.3000	47.3000	47.3000	-5.096%	3	659	-7.822%
2026-02-23	49.8400	49.8400	49.8400	49.8400	-5.247%	63	662	-12.520%
2026-02-19	52.6000	52.6000	52.6000	52.6000	+2.335%	1	599	-17.110%
2026-02-17	51.4000	51.4000	51.4000	51.4000	-5.131%	1	599	-15.175%
2026-02-12	54.1800	54.1800	54.1800	54.1800	-1.041%	2	598	-19.528%
2026-02-11	54.7500	54.7500	54.7500	54.7500	-2.406%	1	596	-20.365%
2026-02-09	56.0500	56.3500	55.7000	56.1000	+23.297%	7	595	-22.282%
2026-02-03	42.4000	45.5000	42.4000	45.5000	-10.556%	16	596	-4.176%
2026-02-02	50.8700	50.8700	50.8700	50.8700	+0.633%	3	587	-14.291%
2026-01-30	50.6500	50.6500	50.5500	50.5500	+3.163%	10	587	-13.749%
2026-01-29	49.0000	49.0000	49.0000	49.0000	-5.642%	1	592	-11.020%
2026-01-28	51.9300	51.9300	51.9300	51.9300	+1.525%	1	593	-16.041%
2026-01-27	50.0400	51.1500	50.0400	51.1500	+6.076%	6	593	-14.761%
2026-01-26	48.2200	48.2200	48.2200	48.2200	+5.584%	1	591	-9.581%
2026-01-23	45.3500	45.6700	45.3500	45.6700	-13.504%	11	590	-4.533%
2026-01-21	52.8000	52.8000	52.8000	52.8000	-6.016%	1	581	-17.424%
2026-01-20	56.9800	56.9800	56.1800	56.1800	-7.811%	5	580	-22.392%
2026-01-16	58.9000	60.9400	58.9000	60.9400	+5.250%	3	578	-28.454%
2026-01-15	57.9000	57.9000	57.9000	57.9000	-8.008%	15	578	-24.698%
2026-01-13	62.9500	62.9500	62.9400	62.9400	+4.292%	2	578	-30.728%
2026-01-12	60.5000	60.5000	60.3500	60.3500	+9.488%	2	578	-27.755%
2026-01-05	55.1200	55.1200	55.1200	55.1200	-6.067%	1	577	-20.900%
2026-01-02	64.5200	64.5200	58.6800	58.6800	-0.034%	12	577	-25.699%
2025-12-31	59.0800	59.0800	58.7000	58.7000	+3.619%	43	567	-25.724%
2025-12-22	54.7000	56.6500	54.7000	56.6500	+3.565%	8	560	-23.036%
2025-12-19	53.9000	54.7000	53.9000	54.7000	+9.510%	6	560	-20.293%
2025-12-18	50.0000	50.0000	49.9500	49.9500	+4.171%	2	555	-12.713%
2025-12-17	50.0000	50.0000	47.9500	47.9500	-15.551%	71	555	-9.072%
2025-12-16	57.2500	57.2500	56.4500	56.7800	-0.299%	17	542	-23.212%
2025-12-15	59.4200	60.1500	56.9500	56.9500	-18.759%	20	552	-23.442%
2025-12-12	75.0000	75.0000	68.7600	70.1000	-21.014%	21	543	-37.803%
2025-12-11	88.7500	88.7500	88.7500	88.7500	-8.505%	2	529	-50.873%
2025-12-10	97.0000	97.0000	97.0000	97.0000	+3.522%	5	529	-55.052%
2025-12-09	93.9000	93.9500	93.7000	93.7000	+2.629%	5	524	-53.469%
2025-12-08	92.4500	92.4500	91.3000	91.3000	+7.983%	7	524	-52.245%
2025-12-05	84.5500	84.5500	84.5500	84.5500	+4.383%	3	518	-48.433%
2025-12-04	81.2000	81.2000	81.0000	81.0000	+4.895%	20	516	-46.173%
2025-12-03	77.2300	77.2300	77.2200	77.2200	-12.598%	5	496	-43.538%
2025-12-01	87.1000	88.3500	87.1000	88.3500	+0.034%	7	495	-50.651%
2025-11-26	89.0000	89.0000	88.3200	88.3200	+18.790%	3	488	-50.634%
2025-11-24	74.3500	74.3500	74.3500	74.3500	-4.065%	14	488	-41.358%
2025-11-20	77.5000	77.5000	77.5000	77.5000	+22.240%	1	500	-43.742%
2025-11-17	61.5400	63.4000	61.5400	63.4000	+2.839%	5	499	-31.230%
2025-11-14	61.6500	61.6500	61.6500	61.6500	+7.554%	14	499	-29.278%
2025-11-13	58.2600	58.2600	57.3200	57.3200	-9.675%	2	488	-23.936%
2025-11-07	63.4600	63.4600	63.4600	63.4600	-4.800%	4	488	-31.295%
2025-11-06	66.6600	66.6600	66.6600	66.6600	-13.237%	4	488	-34.593%
2025-10-30	78.3500	78.3500	76.8300	76.8300	+3.031%	3	484	-43.251%
2025-10-28	69.1000	74.5700	69.1000	74.5700	+19.408%	3	481	-41.531%
2025-10-17	62.4500	62.4500	62.4500	62.4500	+9.427%	1	479	-30.184%
2025-10-09	57.0700	57.0700	57.0700	57.0700	+5.315%	1	480	-23.603%
2025-10-03	54.1900	54.1900	54.1900	54.1900	+10.322%	1	481	-19.542%
2025-10-01	51.1600	51.1600	49.1200	49.1200	-6.705%	2	481	-11.238%
2025-09-22	52.6500	52.6500	52.6500	52.6500	-4.620%	30	481	-17.189%
2025-09-17	55.4500	55.6500	55.2000	55.2000	-12.631%	471	483	-21.014%
2025-09-16	62.2500	63.1800	62.2500	63.1800	+28.676%	27	90	-30.991%
2025-09-09	49.1000	49.1000	49.1000	49.1000	-8.104%	2	89	-11.202%
2025-09-08	53.4300	53.4300	53.4300	53.4300	+69.029%	80	89	-18.398%
2025-09-02	31.8700	31.8700	31.4700	31.6100	+5.052%	3	9	+37.931%
2025-08-20	30.0000	30.0900	30.0000	30.0900	-10.313%	2	7	+44.899%
2025-07-29	33.5500	33.5500	33.5500	33.5500	0.000%	7	7	+29.955%