Dark

AVGO20270617C480
AVGO Jun 17 2027 480.00 Call (AVGO270617C00480000)
option OPRA

EOD

Aug 20, 2026

32.10+2.067%(+0.65)283

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	32.2000	32.6300	30.9300	32.1000	+2.067%	283	1,877	0.000%
2026-08-19	38.4500	38.4500	30.0000	31.4500	-17.018%	22	1,856	+2.067%
2026-08-18	38.5000	39.0100	37.9000	37.9000	-15.213%	332	1,838	-15.303%
2026-08-17	45.0600	46.4000	44.4000	44.7000	-0.711%	47	1,511	-28.188%
2026-08-14	45.9000	46.1500	45.0000	45.0200	-21.976%	13	1,502	-28.698%
2026-08-13	61.1000	61.1000	57.7000	57.7000	+1.051%	8	1,493	-44.367%
2026-08-12	59.4500	59.4500	56.8000	57.1000	-2.974%	40	1,492	-43.783%
2026-08-11	59.2000	59.2000	58.7500	58.8500	-7.206%	10	1,455	-45.455%
2026-08-10	67.6000	68.6100	63.4200	63.4200	-4.632%	52	1,450	-49.385%
2026-08-07	68.6800	68.6800	65.2500	66.5000	+0.151%	13	1,441	-51.729%
2026-08-06	67.2500	67.3500	66.4000	66.4000	+0.897%	15	1,430	-51.657%
2026-08-05	67.7500	67.7500	65.5500	65.8100	-0.589%	4	1,429	-51.223%
2026-08-04	60.0000	67.7900	60.0000	66.2000	+32.400%	26	1,429	-51.511%
2026-08-03	45.7500	50.0000	45.7500	50.0000	+2.291%	3	1,427	-35.800%
2026-07-31	49.0200	49.0200	48.8800	48.8800	+2.905%	2	1,427	-34.329%
2026-07-30	47.5000	47.5000	47.5000	47.5000	+5.909%	2	1,425	-32.421%
2026-07-29	44.7000	46.3000	43.8000	44.8500	-2.500%	241	1,425	-28.428%
2026-07-28	42.1500	46.0000	42.1500	46.0000	+0.988%	9	1,244	-30.217%
2026-07-27	46.0000	46.0000	45.5500	45.5500	-7.041%	14	1,243	-29.528%
2026-07-24	49.1000	49.1000	48.5000	49.0000	-10.092%	28	1,239	-34.490%
2026-07-22	53.8000	54.5000	53.8000	54.5000	+11.224%	11	1,231	-41.101%
2026-07-21	49.0000	49.0000	49.0000	49.0000	-0.386%	2	1,231	-34.490%
2026-07-20	48.0000	49.2700	48.0000	49.1900	+7.028%	14	1,231	-34.743%
2026-07-17	43.3100	46.8000	43.3100	45.9600	+1.569%	3	1,231	-30.157%
2026-07-16	49.9500	49.9500	45.2500	45.2500	-18.834%	50	1,231	-29.061%
2026-07-15	57.7000	57.7000	55.7500	55.7500	+3.279%	2	1,193	-42.422%
2026-07-14	54.1000	56.3000	53.9800	53.9800	-1.586%	12	1,194	-40.534%
2026-07-13	53.8000	54.8500	53.8000	54.8500	-7.348%	3	1,187	-41.477%
2026-07-10	58.9000	59.2000	58.9000	59.2000	-4.516%	5	1,184	-45.777%
2026-07-09	62.6100	62.6100	62.0000	62.0000	+14.836%	21	1,179	-48.226%
2026-07-08	53.3000	55.8200	53.3000	53.9900	+28.548%	7	1,178	-40.545%
2026-07-07	41.3700	42.0000	41.3700	42.0000	-10.352%	10	1,181	-23.571%
2026-07-06	48.6000	48.6500	45.7500	46.8500	+13.082%	14	1,181	-31.483%
2026-07-02	44.4100	44.4100	41.4300	41.4300	-7.087%	3	1,169	-22.520%
2026-07-01	43.0500	44.7100	43.0500	44.5900	-7.297%	47	1,169	-28.011%
2026-06-30	46.5900	48.1500	45.7700	48.1000	+5.321%	84	1,168	-33.264%
2026-06-29	44.6600	45.6700	44.6600	45.6700	+4.892%	73	1,087	-29.713%
2026-06-26	45.6500	46.2000	43.5400	43.5400	-14.139%	43	1,031	-26.275%
2026-06-24	53.1400	53.1400	50.7100	50.7100	-0.177%	6	1,031	-36.699%
2026-06-23	52.7000	52.7000	50.8000	50.8000	-14.117%	3	1,035	-36.811%
2026-06-22	62.8300	62.8300	58.2100	59.1500	-12.758%	6	1,036	-45.731%
2026-06-18	65.4100	67.8000	65.4100	67.8000	+18.345%	5	1,036	-52.655%
2026-06-17	52.1700	59.8800	52.1700	57.2900	+12.554%	14	1,036	-43.969%
2026-06-16	53.0200	53.4700	50.9000	50.9000	-10.858%	5	1,033	-36.935%
2026-06-15	56.9500	57.1000	55.1000	57.1000	+9.744%	43	1,034	-43.783%
2026-06-12	53.5000	53.5000	52.0300	52.0300	+3.337%	10	1,036	-38.305%
2026-06-11	49.0000	50.8000	49.0000	50.3500	+1.512%	3	1,034	-36.246%
2026-06-10	51.4100	51.4100	49.6000	49.6000	-14.601%	4	1,035	-35.282%
2026-06-09	61.2000	61.2000	54.8500	58.0800	-4.474%	49	1,032	-44.731%
2026-06-08	63.0000	63.0000	59.1000	60.8000	+4.252%	7	989	-47.204%
2026-06-05	66.0000	66.7400	58.3200	58.3200	-23.263%	38	989	-44.959%
2026-06-04	71.3500	77.6100	67.3700	76.0000	-32.564%	104	1,005	-57.763%
2026-06-03	115.7300	120.3000	112.7000	112.7000	-2.026%	37	1,001	-71.517%
2026-06-02	117.0300	119.4100	108.2000	115.0300	+14.537%	365	1,003	-72.094%
2026-06-01	88.6000	101.7500	88.6000	100.4300	+18.655%	329	989	-68.037%
2026-05-29	86.0500	86.0500	81.9900	84.6400	+10.960%	64	863	-62.075%
2026-05-28	70.1900	76.2800	70.1900	76.2800	+6.985%	22	838	-57.918%
2026-05-27	70.7800	71.3000	70.7500	71.3000	-1.723%	11	842	-54.979%
2026-05-26	72.5500	72.5500	72.5500	72.5500	+1.101%	1	839	-55.755%
2026-05-20	71.7600	71.7600	71.7600	71.7600	+7.877%	2	840	-55.268%
2026-05-19	66.5200	66.5200	66.5200	66.5200	-4.288%	1	807	-51.744%
2026-05-18	69.0000	71.0500	69.0000	69.5000	-11.023%	37	807	-53.813%
2026-05-15	78.1100	78.1100	78.1100	78.1100	-3.149%	10	807	-58.904%
2026-05-14	71.5000	82.9500	71.5000	80.6500	+14.478%	17	797	-60.198%
2026-05-13	66.8100	70.4500	64.6000	70.4500	+2.892%	9	788	-54.436%
2026-05-12	72.9000	72.9000	68.4700	68.4700	-10.227%	7	788	-53.118%
2026-05-08	76.2700	76.2700	76.2700	76.2700	+7.483%	5	788	-57.913%
2026-05-06	71.1900	71.2600	70.9600	70.9600	-6.026%	7	790	-54.763%
2026-05-05	74.0700	76.5800	74.0700	75.5100	+11.817%	187	786	-57.489%
2026-05-04	70.5700	70.5700	66.0200	67.5300	-4.497%	76	680	-52.466%
2026-05-01	69.8600	70.7100	69.5000	70.7100	+3.513%	4	677	-54.603%
2026-04-30	68.1800	68.3100	68.1800	68.3100	+8.913%	3	677	-53.008%
2026-04-29	59.5000	62.7200	59.5000	62.7200	+5.412%	3	675	-48.820%
2026-04-28	63.0000	63.7000	59.5000	59.5000	-14.817%	16	673	-46.050%
2026-04-27	69.8500	69.8500	69.8500	69.8500	-9.120%	1	675	-54.044%
2026-04-23	75.0300	76.8600	75.0300	76.8600	+4.614%	4	676	-58.236%
2026-04-22	67.5500	73.4700	67.3600	73.4700	+19.425%	57	672	-56.309%
2026-04-21	59.6900	61.5200	59.6900	61.5200	-2.827%	5	653	-47.822%
2026-04-20	63.3100	63.3100	63.3100	63.3100	+4.231%	1	653	-49.297%
2026-04-16	60.1300	60.9800	60.1300	60.7400	+1.742%	10	652	-47.152%
2026-04-15	59.2800	59.7000	57.6000	59.7000	+19.233%	62	648	-46.231%
2026-04-13	50.0700	50.0700	50.0700	50.0700	+0.060%	1	589	-35.890%
2026-04-10	49.3500	50.0400	49.3500	50.0400	+20.433%	128	588	-35.851%
2026-04-09	40.1000	41.6500	40.1000	41.5500	+38.500%	45	584	-22.744%
2026-04-07	30.0000	30.0000	30.0000	30.0000	+22.449%	1	557	+7.000%
2026-04-06	25.1700	25.1700	24.4800	24.5000	-2.623%	58	557	+31.020%
2026-04-02	25.2500	25.2500	25.1000	25.1600	+2.485%	5	535	+27.583%
2026-04-01	24.5500	24.5500	24.5500	24.5500	+11.136%	10	535	+30.754%
2026-03-31	22.0900	22.0900	22.0900	22.0900	-7.958%	1	534	+45.315%
2026-03-27	24.5300	24.5300	23.0000	24.0000	-11.012%	62	534	+33.750%
2026-03-26	27.1000	27.1000	26.9700	26.9700	-3.679%	13	523	+19.021%
2026-03-25	28.0800	28.3000	27.8800	28.0000	-5.660%	32	536	+14.643%
2026-03-23	27.6100	29.6800	27.6100	29.6800	+9.319%	3	524	+8.154%
2026-03-20	27.9300	27.9800	26.7300	27.1500	+2.763%	22	523	+18.232%
2026-03-19	26.3600	26.4200	26.3600	26.4200	-6.643%	2	521	+21.499%
2026-03-18	28.3400	28.3400	27.9200	28.3000	-14.112%	4	520	+13.428%
2026-03-16	32.9500	32.9500	32.9500	32.9500	+0.611%	1	521	-2.580%
2026-03-13	37.8800	37.8800	32.7500	32.7500	-12.057%	58	521	-1.985%
2026-03-12	37.2300	37.3800	37.1700	37.2400	-6.102%	10	521	-13.802%
2026-03-11	41.0500	41.0500	39.5900	39.6600	-0.974%	4	524	-19.062%
2026-03-10	40.1500	40.1500	40.0500	40.0500	+19.731%	4	523	-19.850%
2026-03-05	33.4500	33.4500	33.4500	33.4500	+3.560%	4	522	-4.036%
2026-03-04	32.2500	32.3000	32.2500	32.3000	-5.251%	2	522	-0.619%
2026-02-26	34.0900	34.0900	34.0900	34.0900	-14.023%	1	521	-5.837%
2026-02-25	39.7000	39.7000	39.6500	39.6500	-3.033%	2	523	-19.042%
2026-02-19	40.8900	40.8900	40.8900	40.8900	+3.127%	1	523	-21.497%
2026-02-18	39.6500	39.6500	39.6500	39.6500	-1.662%	1	524	-19.042%
2026-02-17	40.3200	40.3200	40.3200	40.3200	+17.551%	1	524	-20.387%
2026-02-05	34.4400	34.4400	34.3000	34.3000	+7.020%	2	523	-6.414%
2026-02-04	32.0500	32.0500	32.0500	32.0500	-10.972%	1	524	+0.156%
2026-01-29	36.0000	36.0000	36.0000	36.0000	-1.099%	1	523	-10.833%
2026-01-26	36.9000	36.9000	36.4000	36.4000	-6.667%	21	523	-11.813%
2026-01-21	39.0000	39.0000	39.0000	39.0000	-4.599%	5	502	-17.692%
2026-01-20	40.8800	40.8800	40.8800	40.8800	-2.318%	1	507	-21.477%
2026-01-14	41.8500	41.8500	41.8500	41.8500	-16.300%	5	507	-23.297%
2026-01-13	50.0000	50.0000	50.0000	50.0000	+4.167%	1	502	-35.800%
2026-01-12	44.2400	48.0000	44.2400	48.0000	+5.820%	4	502	-33.125%
2026-01-05	45.1400	45.3600	45.1400	45.3600	-2.241%	8	504	-29.233%
2026-01-02	46.4000	46.4000	46.4000	46.4000	+0.913%	1	504	-30.819%
2025-12-31	45.9600	45.9800	45.9600	45.9800	-2.893%	4	503	-30.187%
2025-12-23	47.3500	47.3500	47.3500	47.3500	+9.278%	6	503	-32.207%
2025-12-22	43.3500	43.4500	43.3300	43.3300	+11.103%	5	497	-25.917%
2025-12-18	39.4500	39.4500	38.2500	39.0000	-6.855%	15	497	-17.692%
2025-12-17	41.8700	41.8700	41.8700	41.8700	-7.572%	20	500	-23.334%
2025-12-16	47.5000	47.5000	45.1000	45.3000	-3.412%	5	483	-29.139%
2025-12-15	48.6300	48.6300	46.9000	46.9000	-10.582%	9	483	-31.557%
2025-12-12	57.6500	58.4400	52.4000	52.4500	-33.984%	238	483	-38.799%
2025-12-11	79.4500	79.4500	79.4500	79.4500	-4.081%	4	324	-59.597%
2025-12-10	82.8300	82.8300	82.8300	82.8300	+10.029%	8	320	-61.246%
2025-12-08	75.1000	75.2800	75.1000	75.2800	+13.974%	2	320	-57.359%
2025-12-04	66.0300	66.0500	66.0300	66.0500	+4.032%	5	320	-51.400%
2025-12-03	63.6000	63.7400	63.4900	63.4900	-5.731%	4	318	-49.441%
2025-12-02	69.6000	70.2000	66.7000	67.3500	-3.372%	39	317	-52.339%
2025-12-01	69.3000	71.9000	69.3000	69.7000	-9.067%	42	289	-53.945%
2025-11-28	76.6500	76.6500	76.6500	76.6500	+0.657%	55	264	-58.121%
2025-11-26	76.0000	76.1500	76.0000	76.1500	+13.167%	28	194	-57.846%
2025-11-25	66.5500	67.2900	66.5500	67.2900	+2.733%	2	194	-52.296%
2025-11-24	61.8500	65.5000	61.8500	65.5000	+31.791%	187	195	-50.992%
2025-11-21	49.9000	49.9000	49.5500	49.7000	-4.698%	5	62	-35.412%
2025-11-19	52.9500	52.9500	52.1500	52.1500	+0.096%	7	60	-38.447%
2025-11-17	52.0500	52.1000	52.0500	52.1000	+5.787%	2	55	-38.388%
2025-11-14	48.5500	49.2500	48.5500	49.2500	-12.755%	28	55	-34.822%
2025-11-05	56.4500	56.4500	56.4500	56.4500	-3.339%	2	57	-43.136%
2025-11-03	58.4500	58.4500	58.4000	58.4000	-0.849%	10	56	-45.034%
2025-10-31	59.0500	59.0500	58.9000	58.9000	+15.039%	4	56	-45.501%
2025-10-20	51.2200	51.2200	51.2000	51.2000	+5.654%	6	56	-37.305%
2025-10-17	48.5500	48.8200	48.3900	48.4600	-7.607%	11	50	-33.760%
2025-10-15	51.8800	52.4500	51.8800	52.4500	+10.888%	2	47	-38.799%
2025-10-14	47.3000	47.3000	47.3000	47.3000	+7.256%	1	48	-32.135%
2025-10-08	42.5000	44.1000	42.5000	44.1000	+7.299%	2	47	-27.211%
2025-10-06	41.1000	41.1000	41.1000	41.1000	+7.171%	39	47	-21.898%
2025-09-26	38.3500	38.3500	38.3500	38.3500	+0.709%	1	8	-16.297%
2025-09-25	38.0800	38.0800	38.0800	38.0800	-10.589%	1	7	-15.704%
2025-09-17	42.2500	42.5900	42.2500	42.5900	-21.493%	2	7	-24.630%
2025-09-10	51.8400	54.2500	51.8400	54.2500	0.000%	6	6	-40.829%