Dark

AVGO20270617C500
AVGO Jun 17 2027 500.00 Call (AVGO270617C00500000)
option OPRA

EOD

Aug 20, 2026

27.74+2.362%(+0.64)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	28.5000	28.8700	27.6000	27.7400	+2.362%	46	3,287	0.000%
2026-08-19	30.9000	31.5000	26.8800	27.1000	-19.056%	292	3,271	+2.362%
2026-08-18	36.0000	36.4500	33.4000	33.4800	-14.592%	233	3,072	-17.145%
2026-08-17	41.5000	41.9000	39.0000	39.2000	-0.759%	117	3,035	-29.235%
2026-08-14	46.8000	46.8000	38.6000	39.5000	-23.965%	157	2,978	-29.772%
2026-08-13	54.8900	54.9000	51.9500	51.9500	+2.344%	42	2,950	-46.603%
2026-08-12	52.3000	54.6000	50.7600	50.7600	-1.723%	45	2,945	-45.351%
2026-08-11	55.1000	55.8700	50.7000	51.6500	-8.681%	502	2,791	-46.292%
2026-08-10	61.4500	62.2700	55.8000	56.5600	-5.180%	31	2,633	-50.955%
2026-08-07	60.3500	60.7900	59.5000	59.6500	-1.078%	37	2,632	-53.495%
2026-08-06	57.0000	62.9000	57.0000	60.3000	-0.413%	369	2,632	-53.997%
2026-08-05	62.0000	62.6600	59.4500	60.5500	+0.917%	49	2,694	-54.187%
2026-08-04	50.0000	61.4600	50.0000	60.0000	+31.723%	185	2,695	-53.767%
2026-08-03	42.0000	45.5500	39.3500	45.5500	+3.570%	15	2,697	-39.100%
2026-07-31	47.0000	47.0000	42.3500	43.9800	-0.722%	55	2,692	-36.926%
2026-07-30	41.2900	44.4000	41.1000	44.3000	+12.152%	64	2,656	-37.381%
2026-07-29	41.9000	41.9000	39.3000	39.5000	-10.125%	30	2,609	-29.772%
2026-07-28	40.8000	43.9500	40.2500	43.9500	+3.631%	20	2,601	-36.883%
2026-07-27	45.0900	45.0900	40.9800	42.4100	-0.446%	39	2,586	-34.591%
2026-07-24	46.7200	47.0000	42.3100	42.6000	-9.898%	125	2,563	-34.883%
2026-07-23	50.0000	50.0000	47.2800	47.2800	-7.294%	17	2,611	-41.328%
2026-07-22	43.0000	51.7200	43.0000	51.0000	+14.094%	180	2,621	-45.608%
2026-07-21	46.0000	46.0000	44.7000	44.7000	+2.759%	11	2,530	-37.942%
2026-07-20	44.5000	44.5000	42.0000	43.5000	+2.185%	7	2,520	-36.230%
2026-07-17	38.3500	42.5700	36.0000	42.5700	+3.829%	144	2,523	-34.837%
2026-07-16	46.4000	46.4000	41.0000	41.0000	-18.082%	97	2,502	-32.341%
2026-07-15	49.5000	50.0500	47.3500	50.0500	+3.196%	21	2,448	-44.575%
2026-07-14	49.0000	51.2500	48.5000	48.5000	+2.213%	112	2,445	-42.804%
2026-07-13	49.7200	49.7200	46.5500	47.4500	-11.885%	11	2,391	-41.538%
2026-07-10	53.1600	54.6500	53.0000	53.8500	-3.408%	20	2,386	-48.487%
2026-07-09	52.5500	56.6400	49.7600	55.7500	+12.626%	293	2,377	-50.242%
2026-07-08	44.0000	51.1900	42.9000	49.5000	+26.211%	45	2,216	-43.960%
2026-07-07	40.1000	40.2400	37.5000	39.2200	-7.718%	25	2,213	-29.271%
2026-07-06	40.9200	45.0800	40.9000	42.5000	+17.729%	56	2,211	-34.729%
2026-07-02	37.7000	37.7000	35.0000	36.1000	-10.199%	31	2,189	-23.158%
2026-07-01	40.3200	40.5000	39.0000	40.2000	-6.512%	22	2,189	-30.995%
2026-06-30	42.7000	43.0000	41.6100	43.0000	+3.341%	47	2,187	-35.488%
2026-06-29	41.5000	42.0000	37.1900	41.6100	+6.256%	178	2,223	-33.333%
2026-06-26	40.0000	41.7100	39.1600	39.1600	-12.000%	61	2,139	-29.162%
2026-06-25	44.0000	48.6000	44.0000	44.5000	-2.112%	49	2,115	-37.663%
2026-06-24	48.5500	48.5500	45.2600	45.4600	-2.530%	48	2,114	-38.979%
2026-06-23	45.7000	50.2000	45.7000	46.6400	-9.822%	196	2,097	-40.523%
2026-06-22	63.7500	63.7500	51.7200	51.7200	-16.243%	83	2,189	-46.365%
2026-06-18	59.0000	62.0000	58.9500	61.7500	+19.903%	70	2,174	-55.077%
2026-06-17	47.9000	55.5500	47.0000	51.5000	+15.032%	65	2,174	-46.136%
2026-06-16	50.0000	50.0000	44.7000	44.7700	-13.688%	56	2,169	-38.039%
2026-06-15	52.4500	53.2500	50.2500	51.8700	+10.104%	41	2,160	-46.520%
2026-06-12	47.0000	48.6100	46.5000	47.1100	-5.780%	39	2,150	-41.117%
2026-06-11	44.7500	50.4500	44.3500	50.0000	+10.693%	25	2,144	-44.520%
2026-06-10	48.0000	48.0000	44.7500	45.1700	-13.600%	122	2,138	-38.588%
2026-06-09	58.7000	60.4200	45.0000	52.2800	-5.802%	86	2,102	-46.940%
2026-06-08	59.0000	59.0000	54.8400	55.5000	+2.778%	210	2,071	-50.018%
2026-06-05	61.8000	61.8000	52.6500	54.0000	-22.302%	355	2,038	-48.630%
2026-06-04	67.0200	72.3000	60.7100	69.5000	-34.576%	976	2,033	-60.086%
2026-06-03	108.6900	112.0000	102.3000	106.2300	-0.169%	189	1,455	-73.887%
2026-06-02	109.2300	112.7400	101.6500	106.4100	+15.663%	59	1,521	-73.931%
2026-06-01	83.2300	96.9600	82.0000	92.0000	+11.515%	145	1,513	-69.848%
2026-05-29	75.2000	83.1500	75.2000	82.5000	+17.823%	57	1,499	-66.376%
2026-05-28	65.0000	70.0200	65.0000	70.0200	+5.722%	10	1,500	-60.383%
2026-05-27	70.5900	70.5900	65.0000	66.2300	-0.211%	42	1,500	-58.116%
2026-05-26	63.6500	72.9600	63.5500	66.3700	+8.183%	66	1,484	-58.204%
2026-05-22	61.0000	62.5000	60.9500	61.3500	-0.357%	137	1,369	-54.784%
2026-05-21	62.0000	63.0500	60.9500	61.5700	-4.543%	17	1,366	-54.946%
2026-05-20	66.2500	66.2500	64.5000	64.5000	+4.032%	4	1,366	-56.992%
2026-05-19	60.9900	62.0000	60.0000	62.0000	-4.615%	5	1,365	-55.258%
2026-05-18	65.4200	66.6000	65.0000	65.0000	-7.407%	20	1,365	-57.323%
2026-05-15	69.8000	71.0000	69.8000	70.2000	-10.857%	9	1,365	-60.484%
2026-05-14	70.0000	78.7500	70.0000	78.7500	+23.143%	44	1,361	-64.775%
2026-05-13	60.0000	64.0400	59.4200	63.9500	+0.267%	19	1,362	-56.622%
2026-05-12	59.9000	63.7800	59.5700	63.7800	-8.625%	6	1,362	-56.507%
2026-05-11	69.4200	72.8000	69.4200	69.8000	+0.576%	20	1,362	-60.258%
2026-05-08	66.7500	71.7500	66.5600	69.4000	+11.935%	39	1,357	-60.029%
2026-05-07	63.0000	63.0000	58.5500	62.0000	-4.615%	34	1,338	-55.258%
2026-05-06	70.4700	70.4700	63.5000	65.0000	-6.421%	38	1,333	-57.323%
2026-05-05	65.9800	70.7500	65.1300	69.4600	+16.857%	81	1,331	-60.063%
2026-05-04	61.4500	61.4500	59.4400	59.4400	-6.394%	5	1,359	-53.331%
2026-05-01	63.4000	64.6500	63.4000	63.5000	+1.535%	13	1,363	-56.315%
2026-04-30	59.6600	62.5400	59.6600	62.5400	+15.815%	116	1,363	-55.644%
2026-04-29	55.2200	55.2800	54.0000	54.0000	+0.353%	4	1,375	-48.630%
2026-04-28	56.2200	56.2200	53.8100	53.8100	-16.249%	7	1,374	-48.448%
2026-04-27	64.5800	64.5800	64.2500	64.2500	-5.278%	4	1,367	-56.825%
2026-04-24	68.1600	68.1600	63.2500	67.8300	+2.540%	10	1,366	-59.104%
2026-04-23	68.8900	70.5800	66.1500	66.1500	+2.638%	69	1,363	-58.065%
2026-04-22	59.4500	65.8000	59.4500	64.4500	+14.680%	34	1,392	-56.959%
2026-04-21	56.4000	56.4000	56.2000	56.2000	+5.047%	2	1,385	-50.641%
2026-04-20	56.4000	56.4000	53.5000	53.5000	-7.343%	12	1,387	-48.150%
2026-04-17	55.6500	57.9000	55.6500	57.7400	+4.243%	304	1,388	-51.957%
2026-04-16	54.7900	55.3900	54.7300	55.3900	+6.010%	5	1,142	-49.919%
2026-04-15	51.7300	54.3000	51.7200	52.2500	+11.717%	24	1,142	-46.909%
2026-04-14	46.8600	46.8600	46.0000	46.7700	-0.532%	25	1,135	-40.688%
2026-04-13	44.2000	47.0200	44.2000	47.0200	+8.092%	15	1,112	-41.004%
2026-04-10	40.1000	43.5000	39.7500	43.5000	+16.622%	87	1,118	-36.230%
2026-04-09	36.0000	37.3500	36.0000	37.3000	+6.724%	110	1,087	-25.630%
2026-04-08	31.8200	34.9500	31.8200	34.9500	+23.629%	22	1,074	-20.629%
2026-04-07	26.7000	28.2800	26.7000	28.2700	+27.457%	9	1,064	-1.875%
2026-04-01	22.1800	22.1800	22.1800	22.1800	+4.376%	2	1,062	+25.068%
2026-03-31	19.6000	21.2500	19.6000	21.2500	+10.047%	3	1,062	+30.541%
2026-03-30	20.4700	20.4700	19.2500	19.3100	-9.555%	81	1,063	+43.656%
2026-03-27	21.6500	21.6500	21.0000	21.3500	-8.955%	652	1,043	+29.930%
2026-03-26	24.5000	24.5000	23.0000	23.4500	-6.499%	20	675	+18.294%
2026-03-25	25.9000	25.9000	24.9000	25.0800	-2.412%	27	677	+10.606%
2026-03-24	25.7000	25.7000	25.7000	25.7000	-4.991%	5	673	+7.938%
2026-03-23	26.7100	27.0500	26.7100	27.0500	+11.869%	17	678	+2.551%
2026-03-20	23.7000	24.3200	23.7000	24.1800	-3.589%	7	676	+14.723%
2026-03-18	25.0800	25.0800	25.0800	25.0800	-4.820%	6	677	+10.606%
2026-03-17	26.3500	26.3500	26.3500	26.3500	-10.374%	10	671	+5.275%
2026-03-16	28.8200	29.4000	28.7700	29.4000	+1.379%	6	661	-5.646%
2026-03-13	32.7600	32.9300	29.0000	29.0000	-14.931%	9	665	-4.345%
2026-03-12	33.5100	34.0900	32.5300	34.0900	-3.592%	303	666	-18.627%
2026-03-11	35.0500	35.3600	35.0000	35.3600	-8.204%	9	836	-21.550%
2026-03-10	38.5200	38.5200	38.5200	38.5200	+1.716%	2	835	-27.985%
2026-03-09	37.2500	37.8700	37.2500	37.8700	+18.344%	3	835	-26.749%
2026-03-06	34.6500	34.9500	32.0000	32.0000	0.000%	205	866	-13.313%
2026-03-05	32.5700	32.5700	30.7500	32.0000	+12.518%	109	679	-13.313%
2026-03-04	28.1500	29.0000	28.1500	28.4400	-3.232%	90	657	-2.461%
2026-03-02	29.3900	29.3900	29.3900	29.3900	+0.823%	5	616	-5.614%
2026-02-26	32.2000	32.2000	29.1500	29.1500	-19.918%	2	616	-4.837%
2026-02-25	36.4000	36.4000	36.2500	36.4000	+5.202%	25	602	-23.791%
2026-02-24	34.6000	34.6000	34.6000	34.6000	-5.464%	1	602	-19.827%
2026-02-19	37.3500	37.3500	36.6000	36.6000	+0.605%	5	602	-24.208%
2026-02-18	36.3800	36.3800	36.3800	36.3800	-1.088%	1	599	-23.749%
2026-02-17	36.8500	36.9500	36.7800	36.7800	-3.843%	22	598	-24.579%
2026-02-12	40.0000	40.0000	38.2500	38.2500	-10.000%	3	598	-27.477%
2026-02-09	41.5000	44.0000	41.5000	42.5000	+12.285%	24	597	-34.729%
2026-02-06	37.7500	38.4000	37.7500	37.8500	+24.098%	3	582	-26.711%
2026-02-05	34.7500	34.7500	30.5000	30.5000	+6.420%	4	582	-9.049%
2026-02-04	30.5000	30.5000	28.6600	28.6600	-6.584%	15	583	-3.210%
2026-02-03	31.8000	32.6400	30.6800	30.6800	-17.305%	3	593	-9.583%
2026-02-02	35.9500	37.1100	35.3500	37.1000	+2.770%	55	590	-25.229%
2026-01-29	33.1500	36.1000	33.1500	36.1000	-2.485%	10	560	-23.158%
2026-01-27	35.0100	37.0200	35.0100	37.0200	+6.532%	2	555	-25.068%
2026-01-26	33.5000	34.7500	33.2500	34.7500	+8.255%	18	554	-20.173%
2026-01-23	31.0000	32.1000	31.0000	32.1000	-6.957%	42	540	-13.583%
2026-01-22	34.5000	34.5000	34.5000	34.5000	+0.877%	1	499	-19.594%
2026-01-21	34.2000	34.2000	34.2000	34.2000	-10.752%	3	498	-18.889%
2026-01-20	38.5000	38.5000	38.3200	38.3200	-7.774%	3	498	-27.610%
2026-01-16	42.0000	42.0000	41.5500	41.5500	-2.235%	2	497	-33.237%
2026-01-15	42.2500	42.5000	42.2500	42.5000	+7.242%	2	497	-34.729%
2026-01-14	40.0000	40.0000	38.1000	39.6300	-14.866%	9	497	-30.003%
2026-01-13	44.2000	46.6000	44.2000	46.5500	+10.047%	4	500	-40.408%
2026-01-12	42.3000	42.3000	42.3000	42.3000	+5.750%	1	497	-34.421%
2026-01-09	40.8100	40.8100	40.0000	40.0000	+11.266%	21	497	-30.650%
2026-01-08	36.7000	36.7000	35.9500	35.9500	-14.507%	5	497	-22.837%
2026-01-07	41.7400	42.0500	41.7400	42.0500	0.000%	10	499	-34.031%
2026-01-06	42.0600	42.0600	42.0500	42.0500	-0.190%	10	494	-34.031%
2026-01-05	42.1300	42.1300	42.1300	42.1300	-2.364%	1	489	-34.156%
2026-01-02	43.1500	43.1500	43.1500	43.1500	+2.251%	1	489	-35.713%
2025-12-31	42.8000	42.8000	42.1500	42.2000	-4.091%	26	493	-34.265%
2025-12-30	44.0000	44.0000	44.0000	44.0000	+0.686%	2	493	-36.955%
2025-12-29	42.9500	43.7000	42.9500	43.7000	-2.018%	57	494	-36.522%
2025-12-26	43.8000	44.6000	43.8000	44.6000	+0.905%	14	479	-37.803%
2025-12-24	44.2000	44.2000	44.2000	44.2000	+11.307%	1	465	-37.240%
2025-12-23	39.7100	39.7100	39.7100	39.7100	-3.170%	1	465	-30.144%
2025-12-22	40.0500	41.0100	39.1000	41.0100	+10.064%	31	465	-32.358%
2025-12-19	39.8000	39.8000	37.2600	37.2600	+1.664%	12	475	-25.550%
2025-12-18	35.8000	36.6500	34.9300	36.6500	+3.210%	31	465	-24.311%
2025-12-17	36.5000	36.5000	34.6500	35.5100	-13.601%	19	468	-21.881%
2025-12-16	42.9400	43.9200	40.5500	41.1000	-0.484%	8	476	-32.506%
2025-12-15	44.7500	44.7500	41.3000	41.3000	-15.507%	8	473	-32.833%
2025-12-12	57.1000	57.1000	48.0000	48.8800	-32.995%	63	466	-43.249%
2025-12-09	72.9500	72.9500	72.9500	72.9500	+2.718%	1	447	-61.974%
2025-12-08	71.0200	71.0200	71.0200	71.0200	+9.938%	55	448	-60.941%
2025-12-05	64.8300	64.8300	64.6000	64.6000	+6.163%	18	448	-57.059%
2025-12-04	60.8500	60.8500	60.8500	60.8500	+4.017%	2	448	-54.412%
2025-12-03	57.7100	58.8800	57.7100	58.5000	-7.069%	404	449	-52.581%
2025-12-02	64.9000	64.9000	61.5800	62.9500	-1.410%	31	620	-55.933%
2025-12-01	66.9000	67.1500	63.2000	63.8500	-7.316%	444	614	-56.554%
2025-11-26	66.0500	68.9000	66.0500	68.8900	+12.990%	15	234	-59.733%
2025-11-25	60.1500	60.9700	60.1500	60.9700	+5.539%	2	234	-54.502%
2025-11-24	58.7500	58.7500	57.7700	57.7700	+33.603%	3	235	-51.982%
2025-11-21	44.6000	44.6000	43.2400	43.2400	-14.798%	3	234	-35.846%
2025-11-20	55.5000	58.5500	50.7500	50.7500	+7.045%	7	233	-45.340%
2025-11-19	48.3000	48.3000	47.3000	47.4100	+8.366%	11	232	-41.489%
2025-11-17	45.7500	45.7500	43.7500	43.7500	-2.993%	2	222	-36.594%
2025-11-14	43.6500	45.1000	43.6500	45.1000	+6.093%	23	221	-38.492%
2025-11-13	42.5100	42.5100	42.5100	42.5100	-12.441%	1	207	-34.745%
2025-11-11	48.5500	48.5500	48.5500	48.5500	-4.051%	1	209	-42.863%
2025-11-10	49.3600	50.6000	49.3600	50.6000	+19.059%	2	209	-45.178%
2025-11-07	42.5000	42.5000	42.5000	42.5000	-16.585%	3	207	-34.729%
2025-11-06	50.6000	51.0000	50.6000	50.9500	-1.260%	37	210	-45.554%
2025-11-05	51.6000	51.6000	51.6000	51.6000	+7.121%	2	226	-46.240%
2025-11-04	48.1700	48.1700	48.1700	48.1700	-8.352%	2	226	-42.412%
2025-11-03	57.5600	57.5600	52.2500	52.5600	-9.706%	7	221	-47.222%
2025-10-31	58.2100	58.2100	58.2100	58.2100	-3.000%	1	221	-52.345%
2025-10-29	57.2400	60.0100	56.9200	60.0100	+9.407%	12	222	-53.774%
2025-10-28	52.3100	54.8500	52.3100	54.8500	+15.986%	2	215	-49.426%
2025-10-27	47.2900	47.2900	47.2900	47.2900	+9.417%	1	215	-41.341%
2025-10-24	44.1200	44.1200	43.2200	43.2200	+3.695%	15	215	-35.817%
2025-10-23	41.6000	41.6800	41.6000	41.6800	-6.631%	2	208	-33.445%
2025-10-20	44.6400	44.6400	44.6400	44.6400	+0.495%	1	208	-37.858%
2025-10-17	44.1700	44.4200	44.0300	44.4200	-7.555%	18	207	-37.551%
2025-10-16	48.0500	48.0500	48.0500	48.0500	+7.615%	50	206	-42.268%
2025-10-15	44.6500	44.6500	44.6500	44.6500	+5.009%	1	179	-37.872%
2025-10-14	42.3000	42.5200	42.3000	42.5200	-8.892%	3	179	-34.760%
2025-10-13	43.1200	48.6500	43.1200	46.6700	+36.263%	249	179	-40.561%
2025-10-10	40.2500	40.2500	34.2500	34.2500	-14.375%	38	250	-19.007%
2025-10-09	40.0000	40.0000	40.0000	40.0000	+0.125%	1	233	-30.650%
2025-10-08	37.1200	39.9500	37.1200	39.9500	+19.254%	10	233	-30.563%
2025-10-07	33.5000	33.5000	33.5000	33.5000	-1.238%	10	225	-17.194%
2025-10-01	34.4500	34.4500	33.9200	33.9200	+8.892%	2	215	-18.219%
2025-09-30	31.1500	31.1500	31.1500	31.1500	-2.351%	10	215	-10.947%
2025-09-29	31.9000	31.9000	31.9000	31.9000	-7.267%	10	207	-13.041%
2025-09-26	34.5500	34.7000	34.4000	34.4000	-3.099%	25	197	-19.360%
2025-09-25	34.5000	35.5000	34.3200	35.5000	-0.838%	26	187	-21.859%
2025-09-24	35.8000	35.8000	35.8000	35.8000	-2.186%	10	161	-22.514%
2025-09-23	37.5000	37.5000	36.6000	36.6000	-3.175%	20	151	-24.208%
2025-09-22	37.9000	38.3500	37.1500	37.8000	-0.526%	14	131	-26.614%
2025-09-19	36.4000	38.0000	36.4000	38.0000	-1.042%	12	118	-27.000%
2025-09-18	38.2500	39.2500	37.7500	38.4000	-0.775%	18	107	-27.760%
2025-09-17	37.8500	39.2500	37.8500	38.7000	-12.838%	44	91	-28.320%
2025-09-16	44.7000	44.7000	44.4000	44.4000	+1.024%	6	51	-37.523%
2025-09-15	43.9500	43.9500	43.9500	43.9500	-1.080%	10	48	-36.883%
2025-09-12	44.9500	44.9500	44.4100	44.4300	+1.207%	4	48	-37.565%
2025-09-11	45.8500	46.1000	43.9000	43.9000	-4.586%	26	45	-36.811%
2025-09-10	40.6400	50.1000	40.6400	46.0100	+37.139%	35	23	-39.709%
2025-09-09	33.5500	33.5500	33.5500	33.5500	-7.703%	1	3	-17.317%
2025-09-08	37.2900	37.9900	36.3500	36.3500	0.000%	4	2	-23.686%