Dark

AVGO20270617C440
AVGO Jun 17 2027 440.00 Call (AVGO270617C00440000)
option OPRA

EOD

Aug 19, 2026

41.55-14.153%(-6.85)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	45.0000	45.0000	39.0000	41.5500	-14.153%	31	1,740	0.000%
2026-08-18	49.2800	49.6500	48.4000	48.4000	-13.571%	401	1,736	-14.153%
2026-08-17	56.6300	58.2000	56.0000	56.0000	-1.754%	17	1,503	-25.804%
2026-08-14	62.0900	62.0900	55.0200	57.0000	-21.379%	17	1,502	-27.105%
2026-08-13	72.7800	75.3500	72.5000	72.5000	-1.024%	25	1,502	-42.690%
2026-08-12	74.6000	74.6000	73.2500	73.2500	+4.256%	7	1,489	-43.276%
2026-08-11	73.5100	73.5100	70.0500	70.2600	-7.856%	18	1,484	-40.863%
2026-08-10	82.1500	82.2200	76.2500	76.2500	-5.338%	11	1,475	-45.508%
2026-08-07	84.9500	85.0500	80.5500	80.5500	-0.971%	17	1,475	-48.417%
2026-08-06	79.1400	81.3400	79.1400	81.3400	+0.482%	7	1,474	-48.918%
2026-08-05	82.6700	82.6700	79.8700	80.9500	+1.124%	12	1,472	-48.672%
2026-08-04	73.4500	81.6700	71.1000	80.0500	+33.195%	13	1,474	-48.095%
2026-08-03	55.4000	60.6000	55.4000	60.1000	-2.149%	4	1,479	-30.865%
2026-07-31	64.2000	64.2000	61.4000	61.4200	+3.401%	3	1,479	-32.351%
2026-07-30	59.1100	59.4000	59.1100	59.4000	+7.706%	251	1,478	-30.051%
2026-07-29	56.5000	56.5000	55.0500	55.1500	-4.832%	203	1,228	-24.660%
2026-07-28	54.3100	57.9600	54.3100	57.9500	-0.771%	5	1,146	-28.300%
2026-07-27	57.2000	58.6000	56.6000	58.4000	-2.909%	156	1,143	-28.853%
2026-07-24	60.4500	60.5500	60.1500	60.1500	-8.028%	8	1,039	-30.923%
2026-07-23	67.5000	67.5000	63.9000	65.4000	-5.491%	6	1,039	-36.468%
2026-07-22	67.2700	69.2000	67.2700	69.2000	+11.559%	3	1,041	-39.957%
2026-07-21	62.0300	62.0300	62.0300	62.0300	+4.816%	2	1,040	-33.016%
2026-07-20	60.5000	60.5000	58.6900	59.1800	+2.123%	3	1,038	-29.790%
2026-07-17	49.6000	57.9500	49.6000	57.9500	-3.577%	7	1,038	-28.300%
2026-07-16	60.1000	60.1000	60.1000	60.1000	-8.524%	1	1,037	-30.865%
2026-07-14	67.0000	67.6000	65.7000	65.7000	+2.448%	13	1,037	-36.758%
2026-07-13	66.8000	66.8000	64.1300	64.1300	-10.433%	4	1,032	-35.210%
2026-07-10	71.7400	71.7400	71.6000	71.6000	-1.445%	5	1,031	-41.969%
2026-07-09	72.1000	75.3700	70.6500	72.6500	+10.260%	12	1,026	-42.808%
2026-07-08	67.5000	67.5000	65.8900	65.8900	+23.274%	3	1,027	-36.940%
2026-07-07	51.5000	54.0300	51.5000	53.4500	-7.205%	7	1,027	-22.264%
2026-07-06	60.5000	60.5000	56.2000	57.6000	+16.623%	40	1,023	-27.865%
2026-07-02	51.3300	51.3300	48.7500	49.3900	-8.282%	7	994	-15.874%
2026-07-01	54.7500	55.0500	53.8500	53.8500	-8.574%	21	994	-22.841%
2026-06-30	57.3200	58.9000	57.3200	58.9000	+4.285%	10	983	-29.457%
2026-06-29	56.1500	56.4800	56.0800	56.4800	+5.275%	10	986	-26.434%
2026-06-26	55.0100	55.8500	53.3300	53.6500	-10.284%	10	987	-22.554%
2026-06-25	60.2000	61.0500	59.8000	59.8000	-1.239%	52	982	-30.518%
2026-06-24	62.9800	63.8500	60.5500	60.5500	-1.705%	9	971	-31.379%
2026-06-23	61.6000	61.6000	61.6000	61.6000	-13.713%	10	975	-32.549%
2026-06-22	75.0000	75.0000	70.7400	71.3900	-9.850%	5	974	-41.799%
2026-06-18	77.5000	79.1900	77.5000	79.1900	+11.066%	7	978	-47.531%
2026-06-17	72.0400	72.0400	71.3000	71.3000	+19.311%	4	978	-41.725%
2026-06-16	61.6800	62.0400	59.7600	59.7600	-10.806%	5	976	-30.472%
2026-06-15	69.5100	69.5100	67.0000	67.0000	+6.535%	4	972	-37.985%
2026-06-12	64.5000	64.5000	62.2000	62.8900	-2.526%	9	973	-33.932%
2026-06-11	63.1400	64.5200	60.8000	64.5200	+7.265%	9	974	-35.601%
2026-06-10	61.5500	62.2000	59.9900	60.1500	-11.544%	36	971	-30.923%
2026-06-09	77.2100	77.2100	61.4300	68.0000	-4.922%	24	993	-38.897%
2026-06-08	73.5400	73.5400	71.1000	71.5200	-2.428%	15	976	-41.904%
2026-06-05	80.6000	80.6000	71.5500	73.3000	-15.728%	19	968	-43.315%
2026-06-04	85.8800	88.5800	79.9300	86.9800	-33.936%	72	962	-52.230%
2026-06-03	136.2500	137.8000	131.6600	131.6600	+4.825%	28	931	-68.441%
2026-06-02	133.5800	135.6500	125.6000	125.6000	+6.785%	8	932	-66.919%
2026-06-01	105.0000	118.5000	105.0000	117.6200	+12.988%	135	932	-64.674%
2026-05-29	96.0000	104.9700	96.0000	104.1000	+16.417%	30	928	-60.086%
2026-05-28	89.4200	89.4200	89.4200	89.4200	+1.200%	10	933	-53.534%
2026-05-27	88.3600	88.3600	88.3600	88.3600	+8.952%	1	933	-52.976%
2026-05-22	81.1000	81.1000	81.1000	81.1000	-5.577%	1	933	-48.767%
2026-05-20	85.8900	85.8900	85.8900	85.8900	+7.363%	3	933	-51.624%
2026-05-19	79.7400	80.0000	79.7400	80.0000	-6.814%	6	933	-48.063%
2026-05-18	83.8000	85.8500	83.8000	85.8500	-5.576%	3	933	-51.602%
2026-05-15	96.6500	96.6500	90.9200	90.9200	-8.669%	8	933	-54.300%
2026-05-14	88.5000	99.5500	88.5000	99.5500	+23.038%	445	933	-58.262%
2026-05-13	77.0000	80.9100	77.0000	80.9100	-1.329%	3	538	-48.647%
2026-05-12	87.0500	87.0500	82.0000	82.0000	-10.147%	4	538	-49.329%
2026-05-11	93.2500	93.2500	91.0000	91.2600	+0.728%	68	538	-54.471%
2026-05-08	85.1000	93.8000	85.1000	90.6000	+15.209%	54	538	-54.139%
2026-05-07	82.8200	86.1000	77.6100	78.6400	-7.537%	17	493	-47.164%
2026-05-06	94.1100	94.1100	84.4600	85.0500	-6.743%	65	504	-51.146%
2026-05-05	86.6000	91.6500	86.5500	91.2000	+13.067%	50	508	-54.441%
2026-05-04	84.2700	84.2700	80.6600	80.6600	-5.106%	4	498	-48.487%
2026-05-01	84.6500	85.0000	84.2000	85.0000	+5.866%	9	492	-51.118%
2026-04-30	78.7500	80.4400	78.7500	80.2900	+9.283%	71	492	-48.250%
2026-04-28	77.9600	77.9600	71.2500	73.4700	-12.525%	9	511	-43.446%
2026-04-27	85.1800	85.3700	82.4500	83.9900	-4.816%	73	512	-50.530%
2026-04-24	84.3700	88.2400	83.2000	88.2400	-0.350%	19	484	-52.913%
2026-04-23	91.5800	92.1300	87.7000	88.5500	+0.579%	18	474	-53.077%
2026-04-22	79.5800	88.0400	79.5800	88.0400	+22.618%	15	470	-52.806%
2026-04-20	73.3000	73.3000	71.8000	71.8000	-4.749%	2	473	-42.131%
2026-04-17	76.3200	76.4000	74.6400	75.3800	+2.044%	164	474	-44.879%
2026-04-16	71.7600	73.8700	71.7600	73.8700	+3.750%	50	392	-43.753%
2026-04-15	71.0500	72.0200	70.4300	71.2000	+13.448%	72	409	-41.643%
2026-04-14	62.9800	62.9800	62.5400	62.7600	+6.409%	4	397	-33.795%
2026-04-13	58.9800	58.9800	58.9800	58.9800	-1.206%	1	395	-29.552%
2026-04-10	60.4200	60.6000	59.7000	59.7000	+19.400%	61	395	-30.402%
2026-04-09	47.2500	50.0000	47.2500	50.0000	+58.983%	11	375	-16.900%
2026-04-06	31.4500	31.4500	31.4500	31.4500	+5.360%	1	375	+32.114%
2026-03-31	29.8500	29.8500	29.8500	29.8500	+15.563%	3	374	+39.196%
2026-03-30	27.7000	27.8500	25.8300	25.8300	-23.285%	31	371	+60.859%
2026-03-26	33.6800	33.7600	33.6700	33.6700	-10.926%	3	379	+23.404%
2026-03-23	36.5000	37.8000	36.4000	37.8000	+13.309%	13	379	+9.921%
2026-03-20	33.3300	33.6000	33.1700	33.3600	-4.330%	10	374	+24.550%
2026-03-18	34.9300	35.0400	34.8700	34.8700	-15.956%	3	376	+19.157%
2026-03-16	40.1200	41.6000	40.1200	41.4900	+0.339%	5	376	+0.145%
2026-03-13	41.2900	41.3500	41.2900	41.3500	-14.033%	4	373	+0.484%
2026-03-11	48.4600	48.6100	47.7900	48.1000	+3.108%	144	371	-13.617%
2026-03-06	46.6500	46.6500	46.6500	46.6500	+20.170%	1	319	-10.932%
2026-03-04	40.0800	40.0800	38.8200	38.8200	-3.192%	9	318	+7.032%
2026-02-26	39.0500	40.1000	39.0500	40.1000	-19.639%	13	310	+3.616%
2026-02-25	49.9000	49.9000	49.9000	49.9000	+1.012%	3	299	-16.733%
2026-02-19	49.4000	49.4000	49.4000	49.4000	+2.639%	10	299	-15.891%
2026-02-18	48.1300	48.1300	48.1300	48.1300	-14.054%	6	289	-13.671%
2026-02-11	55.0000	56.0000	55.0000	56.0000	+1.818%	2	286	-25.804%
2026-02-10	55.0000	55.0000	55.0000	55.0000	+2.230%	1	288	-24.455%
2026-02-09	53.4000	53.8000	53.1500	53.8000	+6.387%	7	289	-22.770%
2026-02-06	50.5800	50.5800	50.5700	50.5700	+28.188%	4	290	-17.837%
2026-02-05	39.4500	39.4500	39.4500	39.4500	+9.129%	1	290	+5.323%
2026-02-04	41.2000	41.2000	36.1500	36.1500	-10.586%	9	289	+14.938%
2026-02-03	39.6700	40.4300	39.6700	40.4300	-12.489%	3	289	+2.770%
2026-01-26	46.2000	46.2000	46.2000	46.2000	+6.944%	2	289	-10.065%
2026-01-23	43.5000	43.5200	43.2000	43.2000	-7.455%	3	288	-3.819%
2026-01-22	46.6800	46.6800	46.6800	46.6800	-10.214%	17	288	-10.990%
2026-01-14	50.4800	51.9900	50.4800	51.9900	-12.900%	11	288	-20.081%
2026-01-13	59.6900	59.6900	59.6900	59.6900	+12.199%	1	293	-30.390%
2026-01-09	54.0000	54.0000	53.2000	53.2000	+8.838%	2	293	-21.898%
2026-01-08	48.8800	48.8800	48.8800	48.8800	-11.609%	2	294	-14.996%
2026-01-07	55.2900	55.3000	55.2900	55.3000	+2.351%	12	294	-24.864%
2026-01-06	54.0300	54.0300	54.0300	54.0300	-1.189%	1	294	-23.098%
2026-01-05	54.2700	54.6800	54.2700	54.6800	-6.418%	3	295	-24.012%
2026-01-02	58.4300	58.4300	58.4300	58.4300	+5.279%	1	295	-28.889%
2025-12-23	55.5000	55.5000	55.5000	55.5000	+5.795%	1	295	-25.135%
2025-12-22	52.4600	52.4600	52.4600	52.4600	+4.129%	1	296	-20.797%
2025-12-19	50.3800	50.3800	50.3800	50.3800	+6.399%	1	297	-17.527%
2025-12-18	46.7900	48.0000	46.7900	47.3500	+2.268%	4	296	-12.249%
2025-12-17	49.8200	49.8200	46.3000	46.3000	-14.259%	17	294	-10.259%
2025-12-16	54.5000	54.5000	53.4000	54.0000	-0.644%	17	301	-23.056%
2025-12-15	58.2800	58.2800	53.7500	54.3500	-13.730%	16	288	-23.551%
2025-12-12	70.0000	70.0000	63.0000	63.0000	-34.457%	119	278	-34.048%
2025-12-10	90.1500	96.1200	90.1500	96.1200	+4.934%	123	199	-56.773%
2025-12-09	89.6300	92.1000	89.6300	91.6000	+18.637%	35	108	-54.640%
2025-12-04	77.2100	77.2100	77.2100	77.2100	+3.374%	1	75	-46.186%
2025-12-03	74.6700	74.6900	74.6700	74.6900	-5.932%	2	75	-44.370%
2025-12-02	81.3500	82.0500	78.7000	79.4000	-2.301%	6	75	-47.670%
2025-12-01	83.4100	84.3500	81.2700	81.2700	-8.839%	9	75	-48.874%
2025-11-26	83.1300	89.1500	82.4600	89.1500	+16.111%	6	77	-53.393%
2025-11-25	76.7800	76.7800	76.7800	76.7800	+3.185%	1	77	-45.884%
2025-11-24	74.4100	74.4100	74.4100	74.4100	+27.153%	4	77	-44.161%
2025-11-21	60.4000	60.4000	58.4600	58.5200	-12.330%	12	73	-28.999%
2025-11-19	66.7000	66.7500	66.7000	66.7500	+16.962%	2	83	-37.753%
2025-11-18	57.6500	57.6500	57.0700	57.0700	-2.677%	5	84	-27.195%
2025-11-14	58.6400	58.6400	58.6400	58.6400	+8.092%	2	81	-29.144%
2025-11-13	54.3000	54.3000	54.2500	54.2500	-16.833%	5	79	-23.410%
2025-11-10	65.2300	65.2300	65.2300	65.2300	+10.634%	4	74	-36.302%
2025-11-07	58.9600	58.9600	58.9600	58.9600	-21.282%	3	70	-29.528%
2025-10-31	75.0000	75.0000	74.9000	74.9000	-3.417%	2	70	-44.526%
2025-10-29	75.0100	77.7600	75.0100	77.5500	+8.310%	69	71	-46.422%
2025-10-28	71.6000	71.6000	71.6000	71.6000	+28.870%	1	46	-41.969%
2025-10-23	55.5700	55.5700	55.5600	55.5600	-5.446%	3	46	-25.216%
2025-10-17	59.5700	59.5700	58.7600	58.7600	+15.442%	2	46	-29.289%
2025-10-08	50.9000	50.9000	50.9000	50.9000	+8.483%	150	46	-18.369%
2025-10-01	43.7500	48.5400	43.7500	46.9200	+3.348%	5	196	-11.445%
2025-09-29	45.4000	45.4000	45.4000	45.4000	-5.239%	2	197	-8.480%
2025-09-25	45.9000	47.9100	45.9000	47.9100	-4.352%	5	196	-13.275%
2025-09-24	50.0900	50.0900	50.0900	50.0900	-2.738%	1	196	-17.049%
2025-09-18	51.5000	51.5000	51.5000	51.5000	-13.300%	1	197	-19.320%
2025-09-16	60.6500	60.6500	58.7000	59.4000	-7.188%	164	197	-30.051%
2025-09-10	62.5400	64.0000	62.5400	64.0000	+37.783%	11	46	-35.078%
2025-09-09	46.4500	46.4500	46.4500	46.4500	-5.185%	2	35	-10.549%
2025-09-08	51.1100	51.1100	48.9900	48.9900	+12.182%	2	35	-15.187%
2025-09-05	43.6700	43.6700	43.6700	43.6700	+46.790%	12	34	-4.855%
2025-09-02	29.9000	29.9000	29.7500	29.7500	-11.247%	2	24	+39.664%
2025-08-28	33.5300	33.5300	33.5200	33.5200	+11.733%	2	25	+23.956%
2025-08-22	30.0000	30.0000	30.0000	30.0000	+9.091%	15	24	+38.500%
2025-08-20	27.6500	27.6500	27.5000	27.5000	-8.088%	4	9	+51.091%
2025-08-05	31.3900	31.3900	29.9200	29.9200	-3.639%	2	6	+38.870%
2025-08-04	31.0500	31.0500	31.0500	31.0500	+0.648%	1	6	+33.816%
2025-07-31	30.8500	30.8500	30.8500	30.8500	-3.140%	1	7	+34.684%
2025-07-30	32.0200	32.0200	31.8500	31.8500	+0.951%	6	6	+30.455%
2025-07-29	31.5500	31.5500	31.5500	31.5500	0.000%	1	0	+31.696%