Dark

AVGO20270617C470
AVGO Jun 17 2027 470.00 Call (AVGO270617C00470000)
option OPRA

EOD

Aug 20, 2026

33.00-1.198%(-0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	34.7000	34.7000	33.0000	33.0000	-1.198%	2	863	0.000%
2026-08-19	37.5000	37.5000	32.8900	33.4000	-17.122%	19	862	-1.198%
2026-08-18	41.1600	41.1600	40.3000	40.3000	-15.602%	89	861	-18.114%
2026-08-17	48.3000	48.3000	47.7500	47.7500	+2.578%	4	816	-30.890%
2026-08-14	50.3800	50.3800	46.5500	46.5500	-26.345%	15	815	-29.108%
2026-08-13	63.2600	64.4500	63.2000	63.2000	+0.158%	10	815	-47.785%
2026-08-12	62.7000	63.1200	62.7000	63.1000	+1.122%	18	816	-47.702%
2026-08-11	62.4000	62.4000	62.4000	62.4000	-6.461%	5	815	-47.115%
2026-08-10	70.8500	70.9000	66.7100	66.7100	-3.668%	11	815	-50.532%
2026-08-07	73.0000	73.0000	69.2500	69.2500	-1.283%	10	816	-52.347%
2026-08-06	70.5500	70.5500	69.5500	70.1500	+1.962%	6	808	-52.958%
2026-08-05	71.4300	71.4300	68.8000	68.8000	-1.503%	4	804	-52.035%
2026-08-04	63.4600	70.6000	63.4600	69.8500	+44.767%	9	803	-52.756%
2026-08-03	48.2500	48.2500	48.2500	48.2500	-4.832%	1	806	-31.606%
2026-07-31	50.7800	51.2000	50.5900	50.7000	-2.668%	101	807	-34.911%
2026-07-30	50.9400	52.0900	50.9400	52.0900	+8.295%	3	792	-36.648%
2026-07-29	49.5000	49.5000	46.2500	48.1000	-6.602%	49	790	-31.393%
2026-07-28	51.5000	51.5000	51.5000	51.5000	+6.625%	2	752	-35.922%
2026-07-27	47.6000	48.3000	47.6000	48.3000	-3.012%	4	750	-31.677%
2026-07-24	51.2500	52.4500	49.8000	49.8000	-11.718%	65	749	-33.735%
2026-07-23	56.0000	56.4100	56.0000	56.4100	+6.736%	2	690	-41.500%
2026-07-21	53.2000	53.2000	52.8000	52.8500	+7.179%	4	691	-37.559%
2026-07-20	51.2000	51.2000	49.3100	49.3100	-0.864%	3	689	-33.076%
2026-07-17	44.1500	49.7400	44.1500	49.7400	+2.557%	3	691	-33.655%
2026-07-16	51.8500	52.4500	48.5000	48.5000	-11.978%	11	690	-31.959%
2026-07-15	56.5100	56.5100	55.1000	55.1000	-2.993%	4	690	-40.109%
2026-07-14	57.2000	59.1000	56.7500	56.8000	+3.650%	21	689	-41.901%
2026-07-13	57.7000	57.7000	53.4000	54.8000	-11.327%	7	677	-39.781%
2026-07-10	61.8000	61.8000	61.8000	61.8000	-3.618%	4	675	-46.602%
2026-07-09	63.6900	64.1200	63.6900	64.1200	+13.086%	2	675	-48.534%
2026-07-08	58.5500	59.1500	56.7000	56.7000	+29.452%	11	675	-41.799%
2026-07-07	43.8000	43.8000	43.8000	43.8000	-11.246%	5	671	-24.658%
2026-07-06	50.2000	50.2000	48.2000	49.3500	+7.798%	10	671	-33.131%
2026-07-01	47.7100	47.7100	45.7500	45.7800	-9.704%	8	665	-27.916%
2026-06-30	49.3000	50.7000	49.3000	50.7000	+5.691%	4	668	-34.911%
2026-06-29	46.2600	47.9700	45.9200	47.9700	+4.169%	116	666	-31.207%
2026-06-26	46.3500	46.3500	46.0500	46.0500	-11.866%	3	604	-28.339%
2026-06-25	52.2500	52.2500	52.2500	52.2500	-3.151%	8	603	-36.842%
2026-06-23	53.9500	53.9500	53.9500	53.9500	-10.083%	1	603	-38.832%
2026-06-22	62.5000	62.5000	60.0000	60.0000	-15.254%	9	604	-45.000%
2026-06-18	69.3000	70.8000	68.8900	70.8000	+35.373%	4	602	-53.390%
2026-06-16	54.0000	54.0000	51.2500	52.3000	-12.248%	4	602	-36.902%
2026-06-15	58.7100	59.7500	57.3500	59.6000	+10.370%	25	600	-44.631%
2026-06-12	55.0000	56.2500	54.0000	54.0000	+0.935%	10	578	-38.889%
2026-06-11	53.5000	53.5000	53.5000	53.5000	+2.746%	1	575	-38.318%
2026-06-10	54.5000	54.5000	52.0700	52.0700	-13.663%	2	575	-36.624%
2026-06-09	68.0000	68.0000	52.7500	60.3100	-7.072%	14	574	-45.283%
2026-06-08	64.9000	64.9000	64.9000	64.9000	+7.575%	2	575	-49.153%
2026-06-05	66.7500	66.7500	60.3300	60.3300	-24.361%	30	575	-45.301%
2026-06-04	73.7900	80.3300	70.2000	79.7600	-32.664%	105	574	-58.626%
2026-06-03	119.0000	125.8000	117.0000	118.4500	+1.075%	29	560	-72.140%
2026-06-02	121.1400	122.8000	115.4000	117.1900	+13.920%	24	556	-71.841%
2026-06-01	96.4000	107.6100	95.6500	102.8700	+10.875%	54	558	-67.921%
2026-05-29	87.9800	92.7800	85.4400	92.7800	+17.295%	33	555	-64.432%
2026-05-28	79.7000	79.7000	79.1000	79.1000	+5.326%	5	561	-58.281%
2026-05-27	74.3500	75.1000	74.3500	75.1000	-1.184%	4	558	-56.059%
2026-05-26	76.0000	76.0000	76.0000	76.0000	+2.703%	1	559	-56.579%
2026-05-20	71.3200	74.0000	71.3200	74.0000	-1.465%	53	559	-55.405%
2026-05-18	75.1000	75.1000	75.1000	75.1000	-6.406%	1	507	-56.059%
2026-05-15	80.2100	80.2400	80.2100	80.2400	-9.076%	3	507	-58.873%
2026-05-14	86.3700	88.2500	83.3400	88.2500	+22.911%	9	507	-62.606%
2026-05-13	71.8000	71.8000	71.8000	71.8000	-6.217%	1	499	-54.039%
2026-05-12	76.5600	76.5600	76.5600	76.5600	-1.758%	1	499	-56.897%
2026-05-11	79.3200	79.3200	77.1900	77.9300	-2.951%	32	499	-57.654%
2026-05-08	76.5000	80.3000	76.3700	80.3000	+12.088%	7	482	-58.904%
2026-05-07	73.9000	75.0500	71.6400	71.6400	-3.124%	33	482	-53.936%
2026-05-06	79.8900	79.8900	73.6500	73.9500	-6.747%	10	456	-55.375%
2026-05-05	73.2000	79.3500	73.2000	79.3000	+13.092%	28	451	-58.386%
2026-05-04	70.4500	70.6500	68.8500	70.1200	-5.269%	9	444	-52.938%
2026-05-01	73.9900	74.0200	73.9900	74.0200	+3.990%	2	441	-55.417%
2026-04-30	69.5500	71.8700	69.5500	71.1800	+11.532%	6	441	-53.639%
2026-04-29	63.8200	63.8200	63.8200	63.8200	+2.687%	1	439	-48.292%
2026-04-28	64.7800	67.2000	62.1500	62.1500	-18.170%	4	439	-46.903%
2026-04-24	77.1000	77.4000	71.4700	75.9500	-2.000%	21	440	-56.550%
2026-04-23	78.0000	79.4900	77.5000	77.5000	+2.041%	16	443	-57.419%
2026-04-22	69.0000	75.9500	69.0000	75.9500	+20.651%	17	432	-56.550%
2026-04-21	63.4000	63.4000	62.9500	62.9500	+0.849%	4	435	-47.577%
2026-04-20	61.6700	62.4200	61.6700	62.4200	-5.180%	6	435	-47.132%
2026-04-17	65.0300	66.6000	65.0000	65.8300	+12.051%	13	434	-49.871%
2026-04-15	60.0000	60.5000	58.7500	58.7500	+9.567%	64	425	-43.830%
2026-04-14	53.6200	53.6200	53.6200	53.6200	+3.215%	1	379	-38.456%
2026-04-13	51.9500	51.9500	51.9500	51.9500	-2.166%	6	379	-36.477%
2026-04-10	44.5000	53.1000	44.5000	53.1000	+125.382%	34	379	-37.853%
2026-03-31	23.5800	23.5800	23.5600	23.5600	+11.237%	4	377	+40.068%
2026-03-30	23.0500	23.0500	21.1800	21.1800	-14.871%	2	377	+55.807%
2026-03-27	24.8800	24.8800	24.8800	24.8800	-10.342%	3	377	+32.637%
2026-03-26	27.7500	27.7500	27.7500	27.7500	-10.657%	1	380	+18.919%
2026-03-25	31.0600	31.0800	31.0600	31.0600	-3.240%	11	381	+6.246%
2026-03-23	30.6800	32.1000	30.6400	32.1000	+14.316%	101	373	+2.804%
2026-03-20	28.3700	28.4300	28.0500	28.0800	-2.500%	317	278	+17.521%
2026-03-19	28.7500	28.8000	28.7500	28.8000	-3.808%	2	121	+14.583%
2026-03-18	29.8400	29.9400	29.8400	29.9400	-21.169%	6	122	+10.220%
2026-03-12	38.8900	38.9400	37.9800	37.9800	-8.438%	14	125	-13.112%
2026-03-11	42.0400	42.0400	41.4500	41.4800	-2.880%	4	126	-20.444%
2026-02-17	42.6100	42.7100	42.6100	42.7100	-7.953%	2	125	-22.735%
2026-02-09	46.6500	46.6500	46.4000	46.4000	+28.035%	3	124	-28.879%
2026-02-04	36.2400	36.2400	36.2400	36.2400	-4.127%	1	123	-8.940%
2026-01-29	37.8000	37.8000	37.8000	37.8000	+1.477%	1	124	-12.698%
2026-01-23	37.1500	37.2500	37.1500	37.2500	-5.457%	22	124	-11.409%
2026-01-22	39.9000	39.9000	39.4000	39.4000	-5.854%	2	108	-16.244%
2026-01-21	41.9000	41.9000	41.8500	41.8500	-3.705%	2	107	-21.147%
2026-01-20	44.0800	44.0800	43.4600	43.4600	-0.776%	3	107	-24.068%
2026-01-14	43.8000	43.8000	43.8000	43.8000	+3.326%	1	107	-24.658%
2026-01-08	42.3900	42.3900	42.3900	42.3900	-13.876%	5	106	-22.151%
2025-12-29	49.3300	49.3300	49.1000	49.2200	-3.395%	7	106	-32.954%
2025-12-26	50.9500	50.9500	50.9500	50.9500	+12.348%	1	102	-35.231%
2025-12-22	46.4000	46.4000	45.3500	45.3500	+8.727%	7	101	-27.233%
2025-12-18	41.6000	41.7100	41.1500	41.7100	+4.406%	5	101	-20.882%
2025-12-17	45.3500	45.3500	39.9500	39.9500	-15.539%	46	96	-17.397%
2025-12-16	47.0500	47.6000	47.0500	47.3000	-0.106%	10	93	-30.233%
2025-12-15	49.9200	50.1000	47.3500	47.3500	-19.377%	10	90	-30.306%
2025-12-12	58.3900	59.3000	58.3900	58.7300	-28.769%	3	85	-43.811%
2025-12-11	82.4800	82.4800	82.4500	82.4500	-3.815%	20	85	-59.976%
2025-12-10	82.5000	85.7200	82.5000	85.7200	+6.551%	19	74	-61.503%
2025-12-09	80.7000	80.7000	80.4500	80.4500	+2.864%	2	69	-58.981%
2025-12-08	77.9500	78.2100	77.9500	78.2100	+10.077%	2	68	-57.806%
2025-12-05	71.0600	71.0600	71.0500	71.0500	+7.456%	5	68	-53.554%
2025-12-03	66.1500	66.1500	66.0900	66.1200	-5.812%	4	68	-50.091%
2025-12-02	72.7000	72.7500	69.6500	70.2000	-3.106%	25	68	-52.991%
2025-12-01	74.8500	74.9000	72.4500	72.4500	+15.458%	19	49	-54.451%
2025-11-24	62.7500	62.7500	62.7500	62.7500	-1.754%	14	42	-47.410%
2025-11-20	63.9900	63.9900	63.8700	63.8700	+17.300%	2	42	-48.333%
2025-11-19	55.3000	55.3000	54.4500	54.4500	+5.523%	8	43	-39.394%
2025-11-18	51.6000	51.6000	51.6000	51.6000	+1.176%	1	39	-36.047%
2025-11-14	51.0000	51.0000	51.0000	51.0000	+1.878%	1	39	-35.294%
2025-11-07	50.0600	50.0600	50.0600	50.0600	-16.539%	25	39	-34.079%
2025-11-05	59.9800	59.9800	59.9800	59.9800	-1.913%	1	14	-44.982%
2025-11-03	61.1000	61.1500	61.1000	61.1500	+15.705%	10	13	-46.034%
2025-10-24	52.8000	52.8500	52.8000	52.8500	+13.631%	2	13	-37.559%
2025-10-22	46.5100	46.5100	46.5100	46.5100	-8.625%	1	12	-29.048%
2025-10-17	51.0200	51.2000	50.9000	50.9000	+2.621%	6	11	-35.167%
2025-10-14	49.6000	49.6000	49.6000	49.6000	+10.937%	1	11	-33.468%
2025-10-08	44.7100	44.7100	44.7100	44.7100	+11.999%	1	11	-26.191%
2025-10-01	37.1200	41.0500	37.1200	39.9200	+3.850%	6	12	-17.335%
2025-09-29	40.0000	40.0000	38.4400	38.4400	-8.520%	2	9	-14.152%
2025-09-24	42.0200	42.0200	42.0200	42.0200	-15.792%	1	8	-21.466%
2025-09-16	49.9000	49.9000	49.9000	49.9000	-3.575%	1	8	-33.868%
2025-09-15	51.7500	51.7500	51.7500	51.7500	+1.870%	8	8	-36.232%
2025-09-12	50.8000	50.8000	50.8000	50.8000	-4.583%	10	15	-35.039%
2025-09-10	50.5500	57.7000	50.3500	53.2400	+26.732%	33	20	-38.017%
2025-09-08	42.0100	42.0100	42.0100	42.0100	0.000%	3	3	-21.447%