Dark

AVGO20270617C490
AVGO Jun 17 2027 490.00 Call (AVGO270617C00490000)
option OPRA

EOD

Aug 20, 2026

29.96+1.628%(+0.48)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	29.6000	30.0200	29.6000	29.9600	+1.628%	3	865	0.000%
2026-08-19	29.6000	30.3000	29.4800	29.4800	-18.966%	7	864	+1.628%
2026-08-18	36.4000	36.4000	36.3800	36.3800	-16.846%	143	863	-17.647%
2026-08-17	42.6500	43.7500	42.5000	43.7500	+3.673%	5	761	-31.520%
2026-08-14	45.4000	45.4000	42.2000	42.2000	-25.481%	19	758	-29.005%
2026-08-13	57.6000	57.6500	56.4500	56.6300	+4.580%	20	756	-47.095%
2026-08-12	56.3000	56.3000	54.1500	54.1500	-2.870%	19	750	-44.672%
2026-08-11	58.4500	58.4500	55.7500	55.7500	-8.003%	10	744	-46.260%
2026-08-10	63.8500	64.2000	60.6000	60.6000	-4.114%	13	740	-50.561%
2026-08-07	63.0000	63.2000	63.0000	63.2000	-0.079%	6	735	-52.595%
2026-08-06	64.1000	64.1000	63.2500	63.2500	-0.769%	8	733	-52.632%
2026-08-05	64.0000	64.0000	63.7400	63.7400	+0.457%	3	728	-52.997%
2026-08-04	55.6000	64.2800	55.6000	63.4500	+34.059%	11	725	-52.782%
2026-08-03	45.9500	47.3300	45.9500	47.3300	+5.647%	3	721	-36.700%
2026-07-31	44.8000	44.8000	44.8000	44.8000	-4.171%	3	720	-33.125%
2026-07-30	45.3500	46.7500	45.3500	46.7500	+10.130%	15	717	-35.914%
2026-07-29	40.7000	43.1000	40.7000	42.4500	-5.520%	47	711	-29.423%
2026-07-28	44.9300	44.9300	44.9300	44.9300	-1.274%	3	667	-33.318%
2026-07-27	43.4500	46.2600	43.4500	45.5100	-0.677%	9	664	-34.168%
2026-07-24	45.9000	46.6000	45.8200	45.8200	-9.087%	12	664	-34.614%
2026-07-23	50.2200	50.4000	49.3000	50.4000	+3.661%	12	664	-40.556%
2026-07-21	48.6200	48.6200	48.6200	48.6200	+11.770%	1	669	-38.379%
2026-07-16	45.6500	45.6500	43.5000	43.5000	-17.174%	49	670	-31.126%
2026-07-15	50.5000	52.5200	50.5000	52.5200	+0.652%	6	667	-42.955%
2026-07-14	51.5000	52.1800	51.5000	52.1800	+5.414%	6	666	-42.583%
2026-07-13	51.4500	51.4500	49.5000	49.5000	-12.234%	3	661	-39.475%
2026-07-10	56.4000	56.4000	56.4000	56.4000	+1.075%	4	661	-46.879%
2026-07-09	55.8000	55.8000	55.8000	55.8000	+7.889%	1	661	-46.308%
2026-07-08	51.1700	51.7200	51.1700	51.7200	+16.355%	12	661	-42.073%
2026-07-06	44.4500	44.4500	44.4500	44.4500	+13.741%	12	662	-32.598%
2026-07-02	39.0800	39.0800	39.0800	39.0800	-8.904%	1	651	-23.337%
2026-07-01	42.9500	42.9500	42.9000	42.9000	-6.230%	2	651	-30.163%
2026-06-30	43.9800	45.7500	43.9800	45.7500	+5.512%	87	651	-34.514%
2026-06-29	42.2200	43.3600	42.2200	43.3600	+4.356%	3	650	-30.904%
2026-06-26	41.6000	42.8500	41.3000	41.5500	-18.401%	5	649	-27.894%
2026-06-25	50.9200	50.9200	50.9200	50.9200	-9.071%	9	649	-41.163%
2026-06-22	62.6700	62.6700	56.0000	56.0000	-9.677%	16	649	-46.500%
2026-06-18	62.9000	62.9000	62.0000	62.0000	+28.898%	4	646	-51.677%
2026-06-16	49.0000	49.0000	48.1000	48.1000	-10.244%	3	646	-37.713%
2026-06-15	54.5000	55.3000	53.5900	53.5900	+5.805%	13	644	-44.094%
2026-06-12	49.7100	50.6500	49.7100	50.6500	+5.896%	3	644	-40.849%
2026-06-11	47.8300	47.8300	47.8300	47.8300	+0.695%	1	642	-37.361%
2026-06-10	47.8800	47.8800	47.5000	47.5000	-10.377%	11	643	-36.926%
2026-06-09	56.0700	56.0700	47.6300	53.0000	-11.178%	11	643	-43.472%
2026-06-08	57.3700	59.6700	57.3700	59.6700	+6.554%	110	642	-49.791%
2026-06-05	67.0300	67.0300	56.0000	56.0000	-22.534%	38	642	-46.500%
2026-06-04	67.8100	74.6100	63.4200	72.2900	-34.579%	218	629	-58.556%
2026-06-03	113.4200	115.7900	107.1500	110.5000	+4.660%	32	486	-72.887%
2026-06-02	114.2000	114.2000	105.5800	105.5800	+8.633%	109	482	-71.623%
2026-06-01	89.8500	99.6400	88.8400	97.1900	+18.064%	125	506	-69.174%
2026-05-29	82.3200	82.3200	82.3200	82.3200	+12.798%	1	398	-63.605%
2026-05-28	73.0000	73.0000	72.9800	72.9800	+5.143%	2	398	-58.948%
2026-05-26	69.4100	69.4100	69.4100	69.4100	+8.048%	1	399	-56.836%
2026-05-22	64.2500	64.2500	64.2400	64.2400	-5.806%	2	398	-53.362%
2026-05-18	68.2000	68.2000	68.2000	68.2000	-12.999%	20	398	-56.070%
2026-05-14	78.3900	78.3900	78.3900	78.3900	+16.357%	2	378	-61.781%
2026-05-12	67.3700	67.3700	67.3700	67.3700	+5.101%	3	375	-55.529%
2026-05-07	65.8300	65.8300	64.1000	64.1000	-3.970%	2	375	-53.261%
2026-05-06	68.2900	68.2900	66.5000	66.7500	-8.461%	72	376	-55.116%
2026-05-05	66.7500	72.9200	66.7500	72.9200	+15.471%	4	312	-58.914%
2026-05-04	66.0300	66.0300	63.1500	63.1500	-6.347%	9	312	-52.557%
2026-05-01	66.6500	67.4300	66.6500	67.4300	+4.543%	3	302	-55.569%
2026-04-30	62.8600	64.6000	62.8600	64.5000	+14.260%	3	302	-53.550%
2026-04-29	56.4500	56.4500	56.4500	56.4500	-2.504%	3	301	-46.926%
2026-04-28	61.0000	61.0000	56.4100	57.9000	-13.543%	10	298	-48.256%
2026-04-27	66.7900	68.0100	66.7900	66.9700	-5.249%	12	299	-55.264%
2026-04-24	70.6800	70.6800	70.6800	70.6800	-3.915%	1	304	-57.612%
2026-04-23	71.8000	73.5600	71.8000	73.5600	+6.193%	10	303	-59.271%
2026-04-22	60.7500	69.2700	60.3400	69.2700	+18.007%	48	307	-56.749%
2026-04-21	56.6600	58.7000	56.6600	58.7000	+0.946%	3	318	-48.961%
2026-04-20	58.8000	58.8000	58.1500	58.1500	+0.224%	7	318	-48.478%
2026-04-16	58.2000	58.2000	58.0200	58.0200	+4.541%	9	321	-48.363%
2026-04-15	55.5000	55.5000	55.5000	55.5000	+13.265%	59	316	-46.018%
2026-04-13	48.0200	49.0000	48.0200	49.0000	+3.594%	3	298	-38.857%
2026-04-10	44.4600	47.3000	44.4600	47.3000	+38.304%	44	295	-36.660%
2026-04-08	34.2000	34.2000	34.2000	34.2000	+14.000%	2	262	-12.398%
2026-04-07	28.0000	30.0000	28.0000	30.0000	+26.369%	9	261	-0.133%
2026-04-06	23.8100	23.8100	23.7400	23.7400	-13.358%	2	266	+26.201%
2026-03-23	27.5200	27.5200	27.4000	27.4000	+8.644%	10	266	+9.343%
2026-03-20	25.2700	25.6200	25.1000	25.2200	-5.755%	68	261	+18.795%
2026-03-18	26.7600	26.7600	26.7600	26.7600	-15.717%	1	227	+11.958%
2026-03-16	31.8800	31.9100	31.6800	31.7500	-11.879%	18	227	-5.638%
2026-03-13	35.7800	36.0300	35.7800	36.0300	-0.055%	7	223	-16.847%
2026-03-12	35.1800	36.0500	34.9000	36.0500	-2.883%	12	224	-16.893%
2026-03-11	37.1600	37.1600	37.0300	37.1200	-4.821%	8	229	-19.289%
2026-03-09	38.0500	39.0000	38.0500	39.0000	+10.482%	3	231	-23.179%
2026-03-06	35.2000	35.3000	35.2000	35.3000	+6.006%	2	241	-15.127%
2026-03-05	33.5500	33.5500	33.2500	33.3000	+15.826%	21	242	-10.030%
2026-03-03	28.8900	28.8900	28.7500	28.7500	-23.374%	2	231	+4.209%
2026-02-23	37.4900	37.5200	37.4900	37.5200	+0.590%	10	230	-20.149%
2026-02-20	37.3000	37.3000	37.3000	37.3000	-3.990%	5	230	-19.678%
2026-02-18	38.8500	38.8500	38.8500	38.8500	+0.181%	2	230	-22.883%
2026-02-17	38.7800	38.7800	38.7800	38.7800	+3.551%	8	230	-22.744%
2026-02-13	39.5000	39.5000	37.4500	37.4500	-16.031%	72	230	-20.000%
2026-02-10	44.6000	44.6000	44.6000	44.6000	+0.337%	5	230	-32.825%
2026-02-09	47.1500	47.1500	44.4500	44.4500	+26.458%	83	230	-32.598%
2026-01-26	35.1500	35.1500	35.1500	35.1500	+4.303%	56	158	-14.765%
2026-01-23	33.7000	33.7000	33.7000	33.7000	-19.262%	20	152	-11.098%
2026-01-20	41.7400	41.7400	41.7400	41.7400	-14.816%	1	172	-28.222%
2026-01-13	48.9000	49.0000	48.9000	49.0000	+13.295%	2	173	-38.857%
2026-01-09	43.2500	43.2500	43.2500	43.2500	+1.765%	1	174	-30.728%
2026-01-06	42.5000	42.5000	42.5000	42.5000	+2.533%	5	174	-29.506%
2025-12-22	41.3000	41.4500	41.3000	41.4500	+5.740%	8	174	-27.720%
2025-12-19	39.2000	39.2000	39.2000	39.2000	+4.841%	8	169	-23.571%
2025-12-17	37.3800	37.3900	37.3800	37.3900	-13.649%	2	161	-19.872%
2025-12-16	43.3000	43.3000	43.3000	43.3000	-3.132%	3	159	-30.808%
2025-12-15	45.7500	45.7500	44.7000	44.7000	-12.008%	3	158	-32.975%
2025-12-12	50.6000	50.8000	50.6000	50.8000	-22.502%	25	155	-41.024%
2025-12-02	67.9000	67.9000	64.2500	65.5500	-2.383%	42	155	-54.294%
2025-12-01	66.8500	69.2000	66.5000	67.1500	+9.543%	64	121	-55.383%
2025-11-24	57.7000	61.3000	57.7000	61.3000	+12.580%	15	100	-51.126%
2025-11-20	55.2500	55.2500	54.4500	54.4500	+4.211%	2	86	-44.977%
2025-11-19	50.8000	52.2500	49.9000	52.2500	+14.709%	10	86	-42.660%
2025-11-18	45.7000	45.7000	45.4500	45.5500	+2.016%	10	80	-34.226%
2025-11-13	44.5500	44.6500	44.5500	44.6500	-12.348%	2	74	-32.900%
2025-11-06	50.9400	50.9400	50.9400	50.9400	+25.068%	2	73	-41.186%
2025-10-22	40.7300	40.7300	40.7300	40.7300	-10.128%	1	73	-26.442%
2025-10-20	45.4500	45.4500	45.3200	45.3200	-2.684%	37	74	-33.892%
2025-10-17	46.4000	46.5700	46.1800	46.5700	-2.369%	18	56	-35.667%
2025-10-15	49.8100	49.8100	47.7000	47.7000	+6.283%	3	52	-37.191%
2025-10-14	44.8800	44.8800	44.8800	44.8800	+6.857%	1	55	-33.244%
2025-10-08	40.3500	42.0000	40.3500	42.0000	+7.692%	4	54	-28.667%
2025-10-06	39.0000	39.0000	39.0000	39.0000	+9.183%	39	54	-23.179%
2025-10-01	35.7200	35.7200	35.7200	35.7200	+9.571%	1	15	-16.125%
2025-09-30	32.6000	32.6000	32.6000	32.6000	-13.984%	1	15	-8.098%
2025-09-24	37.9000	37.9000	37.9000	37.9000	-5.297%	1	16	-20.950%
2025-09-19	40.0200	40.0200	40.0200	40.0200	-2.390%	1	16	-25.137%
2025-09-17	41.9300	41.9300	41.0000	41.0000	-14.938%	20	15	-26.927%
2025-09-11	48.2000	48.2000	48.2000	48.2000	-7.839%	1	11	-37.842%
2025-09-10	52.2500	52.3000	52.2500	52.3000	0.000%	20	10	-42.715%