Dark

AVGO20270617C460
AVGO Jun 17 2027 460.00 Call (AVGO270617C00460000)
option OPRA

EOD

Aug 20, 2026

35.86-1.049%(-0.38)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	37.0600	37.0700	35.8600	35.8600	-1.049%	19	2,200	0.000%
2026-08-19	38.7000	38.7000	34.9000	36.2400	-15.327%	17	2,186	-1.049%
2026-08-18	45.7800	45.7800	42.8000	42.8000	-14.995%	10	2,187	-16.215%
2026-08-17	51.9500	52.1500	50.3000	50.3500	+0.499%	43	2,191	-28.779%
2026-08-14	51.4500	51.5500	48.7000	50.1000	-24.775%	85	2,159	-28.423%
2026-08-13	61.0000	67.6500	61.0000	66.6000	+0.135%	9	2,134	-46.156%
2026-08-12	66.7500	66.7500	66.1000	66.5100	+2.009%	47	2,128	-46.083%
2026-08-11	65.7500	65.7500	65.2000	65.2000	-5.889%	6	2,107	-45.000%
2026-08-10	74.0000	74.5000	69.2800	69.2800	-5.806%	8	2,107	-48.239%
2026-08-07	74.6900	74.7600	72.0000	73.5500	+1.448%	8	2,099	-51.244%
2026-08-06	74.1000	74.1600	72.5000	72.5000	-1.091%	69	2,098	-50.538%
2026-08-05	75.3400	75.3400	72.1800	73.3000	-1.146%	14	2,139	-51.078%
2026-08-04	68.0000	74.1500	68.0000	74.1500	+32.529%	10	2,132	-51.639%
2026-08-03	51.2900	55.9500	51.2900	55.9500	+1.175%	74	2,132	-35.907%
2026-07-31	55.3000	55.3000	55.3000	55.3000	+5.756%	1	2,082	-35.154%
2026-07-30	51.2400	52.2900	51.2400	52.2900	-0.495%	201	2,081	-31.421%
2026-07-27	50.2500	52.5500	50.2500	52.5500	-1.259%	53	1,882	-31.760%
2026-07-24	52.8000	53.2200	52.8000	53.2200	-9.873%	9	1,832	-32.619%
2026-07-23	59.0500	59.0500	59.0500	59.0500	-4.988%	85	1,823	-39.272%
2026-07-22	59.3800	62.7100	59.3800	62.1500	+9.612%	6	1,881	-42.301%
2026-07-21	56.7000	56.7000	56.7000	56.7000	+10.097%	4	1,882	-36.755%
2026-07-17	45.2300	51.5000	45.2000	51.5000	+0.684%	7	1,882	-30.369%
2026-07-16	54.1700	54.1700	50.9000	51.1500	-16.721%	67	1,887	-29.892%
2026-07-15	57.9600	61.4200	57.9600	61.4200	-1.015%	3	1,876	-41.615%
2026-07-14	59.7500	62.2000	59.7500	62.0500	+8.650%	10	1,877	-42.208%
2026-07-13	60.7000	60.7000	57.1100	57.1100	-12.796%	4	1,876	-37.209%
2026-07-10	64.8500	65.4900	64.8500	65.4900	-2.370%	5	1,877	-45.244%
2026-07-09	60.7500	67.1700	60.7500	67.0800	+13.043%	6	1,873	-46.541%
2026-07-08	56.8000	60.2500	56.8000	59.3400	+22.225%	20	1,873	-39.569%
2026-07-07	46.2000	48.8000	46.2000	48.5500	-6.545%	23	1,865	-26.138%
2026-07-06	49.7700	53.6500	49.7700	51.9500	+17.269%	610	1,850	-30.972%
2026-07-02	43.7500	44.3000	43.7500	44.3000	-8.452%	3	1,619	-19.052%
2026-07-01	48.8500	49.1500	48.1600	48.3900	-8.956%	38	1,619	-25.894%
2026-06-30	51.7500	53.1500	51.7500	53.1500	+3.606%	3	1,623	-32.531%
2026-06-29	48.9500	51.3000	48.9500	51.3000	+2.498%	4	1,623	-30.097%
2026-06-26	50.9200	50.9200	48.4500	50.0500	-9.165%	9	1,621	-28.352%
2026-06-25	55.1000	55.1000	55.1000	55.1000	-0.181%	1	1,620	-34.918%
2026-06-24	57.0000	57.0000	55.0000	55.2000	-3.158%	5	1,620	-35.036%
2026-06-23	59.6200	59.6200	56.7000	57.0000	-11.983%	5	1,623	-37.088%
2026-06-22	68.7000	68.7000	64.7600	64.7600	-12.486%	41	1,620	-44.626%
2026-06-18	71.0700	74.0000	70.6200	74.0000	+11.530%	12	1,644	-51.541%
2026-06-17	64.0500	66.3500	63.0000	66.3500	+22.621%	36	1,644	-45.953%
2026-06-16	59.5300	59.7500	54.1100	54.1100	-12.401%	89	1,636	-33.728%
2026-06-15	61.8000	61.8000	61.7700	61.7700	+8.846%	2	1,569	-41.946%
2026-06-12	58.0500	59.0500	56.7500	56.7500	+2.068%	23	1,570	-36.811%
2026-06-11	56.2700	56.2700	55.6000	55.6000	+1.832%	14	1,552	-35.504%
2026-06-10	56.1300	57.1000	54.4700	54.6000	-13.744%	13	1,565	-34.322%
2026-06-09	63.5900	63.5900	53.6400	63.3000	-6.706%	85	1,561	-43.349%
2026-06-08	67.3000	67.8500	64.9600	67.8500	+5.850%	3	1,548	-47.148%
2026-06-05	75.3500	75.3500	62.8900	64.1000	-23.536%	133	1,552	-44.056%
2026-06-04	82.7000	85.2000	71.6600	83.8300	-33.710%	57	1,490	-57.223%
2026-06-03	120.7000	128.2500	120.7000	126.4600	+8.736%	9	1,462	-71.643%
2026-06-02	128.0000	128.0000	115.7500	116.3000	+8.895%	138	1,461	-69.166%
2026-06-01	103.4900	109.7000	103.4900	106.8000	+9.124%	660	1,439	-66.423%
2026-05-29	92.7400	97.8700	91.2900	97.8700	+17.632%	30	936	-63.360%
2026-05-28	77.9100	83.2000	77.0000	83.2000	+5.664%	10	926	-56.899%
2026-05-27	82.0500	82.0500	78.7400	78.7400	-9.494%	8	933	-54.458%
2026-05-26	85.8000	87.0200	85.8000	87.0000	+17.568%	6	927	-58.782%
2026-05-22	74.7500	74.7500	74.0000	74.0000	-3.859%	2	927	-51.541%
2026-05-20	78.0300	78.2500	76.9700	76.9700	+3.468%	8	927	-53.410%
2026-05-19	71.1600	74.3900	71.1600	74.3900	-4.161%	13	907	-51.795%
2026-05-18	78.1800	78.3300	77.4600	77.6200	-7.042%	7	907	-53.801%
2026-05-15	80.6500	83.5000	80.6500	83.5000	-9.485%	6	907	-57.054%
2026-05-14	87.8600	92.2500	87.8100	92.2500	+20.070%	54	907	-61.127%
2026-05-13	71.7000	76.8300	71.7000	76.8300	+5.247%	6	895	-53.326%
2026-05-12	74.0800	74.0800	73.0000	73.0000	-13.199%	6	895	-50.877%
2026-05-11	84.7500	85.1700	84.1000	84.1000	+0.851%	17	895	-57.360%
2026-05-08	78.1000	83.4300	78.1000	83.3900	+14.594%	32	902	-56.997%
2026-05-07	72.5700	72.7700	72.5700	72.7700	-6.043%	16	900	-50.721%
2026-05-06	84.7900	84.7900	76.8300	77.4500	-6.405%	56	886	-53.699%
2026-05-05	78.6400	82.7500	78.6400	82.7500	+16.353%	30	872	-56.665%
2026-05-04	71.1200	71.1200	71.1200	71.1200	-4.215%	15	857	-49.578%
2026-04-30	72.2400	74.2500	72.1400	74.2500	+12.893%	7	857	-51.704%
2026-04-29	66.3900	66.5000	65.7700	65.7700	+1.091%	4	850	-45.477%
2026-04-28	69.0500	69.8000	65.0200	65.0600	-15.485%	13	850	-44.882%
2026-04-27	78.0000	78.0000	76.9800	76.9800	-4.456%	514	861	-53.416%
2026-04-24	78.4000	80.5700	78.4000	80.5700	+0.449%	19	429	-55.492%
2026-04-23	83.3300	83.3300	80.2100	80.2100	-0.718%	14	433	-55.292%
2026-04-22	73.5600	80.7900	73.5600	80.7900	+19.866%	9	420	-55.613%
2026-04-21	64.8800	67.4000	64.8800	67.4000	+4.205%	27	427	-46.795%
2026-04-20	64.4500	64.6800	64.4500	64.6800	-6.261%	57	427	-44.558%
2026-04-17	69.9500	69.9700	69.0000	69.0000	+2.985%	3	370	-48.029%
2026-04-16	66.6000	67.1500	66.6000	67.0000	+2.446%	15	371	-46.478%
2026-04-15	64.5700	65.4000	64.5700	65.4000	+19.561%	34	365	-45.168%
2026-04-13	54.7000	54.7000	54.7000	54.7000	+0.275%	1	349	-34.442%
2026-04-10	49.8000	54.9000	49.8000	54.5500	+20.873%	45	348	-34.262%
2026-04-09	45.1300	45.1300	45.1300	45.1300	+6.088%	1	327	-20.541%
2026-04-08	42.0800	42.5400	40.4000	42.5400	+19.797%	17	328	-15.703%
2026-04-07	35.5100	35.5100	35.5100	35.5100	+36.840%	1	319	+0.986%
2026-03-27	25.9500	25.9500	25.9500	25.9500	-12.420%	2	318	+38.189%
2026-03-26	29.8700	30.8000	28.9500	29.6300	-7.058%	126	318	+21.026%
2026-03-25	31.8800	31.8800	31.8800	31.8800	-6.592%	1	302	+12.484%
2026-03-23	33.9500	34.1300	32.5000	34.1300	+14.453%	3	301	+5.069%
2026-03-20	30.0300	30.0300	29.8200	29.8200	-6.958%	20	300	+20.255%
2026-03-18	32.0000	32.0500	32.0000	32.0500	-26.508%	2	300	+11.888%
2026-03-11	43.4200	43.6700	43.1700	43.6100	-2.000%	78	300	-17.771%
2026-03-10	48.6000	48.6000	44.4500	44.5000	+14.073%	4	310	-19.416%
2026-03-05	39.0100	39.0100	39.0100	39.0100	-13.021%	1	310	-8.075%
2026-02-19	44.6000	44.8500	44.6000	44.8500	-13.783%	67	311	-20.045%
2026-02-09	46.1000	52.0200	46.1000	52.0200	+37.111%	14	283	-31.065%
2026-02-05	38.3000	38.3000	37.8400	37.9400	+0.503%	90	297	-5.482%
2026-02-03	37.0900	37.9500	36.4000	37.7500	-7.248%	26	257	-5.007%
2026-01-26	40.7000	40.7000	40.7000	40.7000	+4.359%	6	237	-11.892%
2026-01-23	39.0000	39.0000	39.0000	39.0000	-23.604%	1	231	-8.051%
2026-01-16	50.8000	51.3500	50.4000	51.0500	+3.655%	87	154	-29.755%
2026-01-15	49.2500	49.2500	49.2500	49.2500	+10.799%	1	154	-27.188%
2026-01-08	44.4500	44.4500	44.4500	44.4500	-8.877%	1	153	-19.325%
2026-01-05	52.0000	52.0000	48.7800	48.7800	-12.971%	16	152	-26.486%
2026-01-02	55.7000	56.0500	55.7000	56.0500	+10.443%	7	152	-36.021%
2025-12-23	50.7500	50.7500	50.7500	50.7500	+3.593%	1	146	-29.340%
2025-12-22	47.6000	48.9900	47.6000	48.9900	+7.481%	6	145	-26.801%
2025-12-19	47.1000	47.1000	45.5800	45.5800	+3.591%	15	146	-21.325%
2025-12-18	42.4900	44.0000	42.4900	44.0000	+2.041%	6	136	-18.500%
2025-12-17	46.6200	46.6200	43.1200	43.1200	-12.977%	40	137	-16.837%
2025-12-16	51.0000	51.0000	48.4000	49.5500	+0.101%	34	121	-27.629%
2025-12-15	56.0000	56.0000	49.5000	49.5000	-16.807%	24	106	-27.556%
2025-12-12	62.6000	62.6000	59.5000	59.5000	-30.830%	4	100	-39.731%
2025-12-11	78.9000	86.0200	78.8000	86.0200	-3.478%	27	98	-58.312%
2025-12-10	88.0000	89.1200	88.0000	89.1200	+8.643%	2	87	-59.762%
2025-12-08	84.4500	84.4500	82.0300	82.0300	+10.866%	2	85	-56.284%
2025-12-05	74.0100	74.0100	73.9900	73.9900	+7.077%	5	83	-51.534%
2025-12-03	69.1400	69.1400	68.9300	69.1000	-6.495%	48	86	-48.104%
2025-12-02	75.5000	75.8500	72.5500	73.9000	-2.119%	19	63	-51.475%
2025-12-01	78.3500	78.3500	75.4000	75.5000	-7.871%	34	53	-52.503%
2025-11-28	81.9500	81.9500	81.9500	81.9500	+7.829%	10	34	-56.242%
2025-11-26	75.1500	76.0500	75.1500	76.0000	+42.269%	5	42	-52.816%
2025-11-21	52.0000	53.4200	52.0000	53.4200	-16.791%	2	42	-32.872%
2025-11-20	64.2000	64.2000	64.2000	64.2000	+12.830%	1	41	-44.143%
2025-11-19	57.4000	57.4000	56.9000	56.9000	+5.566%	6	41	-36.977%
2025-11-14	53.9000	53.9000	53.9000	53.9000	+6.775%	14	35	-33.469%
2025-11-13	50.4800	50.4800	50.4800	50.4800	-17.178%	1	26	-28.962%
2025-11-06	60.8000	60.9500	60.8000	60.9500	+1.583%	2	25	-41.165%
2025-11-04	59.9500	60.0000	59.9500	60.0000	-5.808%	2	25	-40.233%
2025-11-03	63.8500	63.8500	63.7000	63.7000	-7.345%	10	19	-43.705%
2025-10-31	68.7500	68.7500	68.7500	68.7500	+28.169%	2	19	-47.840%
2025-10-17	54.1700	54.1700	53.4000	53.6400	+3.055%	5	19	-33.147%
2025-10-14	52.0500	52.0500	52.0500	52.0500	+0.096%	1	20	-31.105%
2025-10-13	52.0000	52.0000	52.0000	52.0000	+10.497%	1	20	-31.038%
2025-10-08	47.0600	47.0600	47.0600	47.0600	+4.462%	1	20	-23.799%
2025-10-03	45.2500	45.2500	45.0500	45.0500	+6.956%	3	20	-20.400%
2025-10-01	39.2000	43.6200	39.2000	42.1200	-22.144%	4	17	-14.862%
2025-09-16	54.1000	54.1000	54.1000	54.1000	-0.643%	1	16	-33.715%
2025-09-15	54.4500	54.4500	54.4500	54.4500	+0.276%	1	15	-34.141%
2025-09-12	54.3000	54.3000	54.3000	54.3000	-2.250%	12	16	-33.959%
2025-09-11	55.5500	55.5500	55.5500	55.5500	-7.954%	1	4	-35.446%
2025-09-10	52.1500	60.3500	52.0500	60.3500	+45.949%	4	3	-40.580%
2025-09-09	41.3500	41.3500	41.3500	41.3500	0.000%	1	1	-13.277%