Dark

AVGO20270617C510
AVGO Jun 17 2027 510.00 Call (AVGO270617C00510000)
option OPRA

EOD

Aug 20, 2026

26.70+2.692%(+0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	26.7000	26.7000	26.7000	26.7000	+2.692%	1	587	0.000%
2026-08-19	25.9000	26.4200	25.9000	26.0000	-17.722%	5	586	+2.692%
2026-08-18	31.6000	31.6000	31.6000	31.6000	-18.135%	2	583	-15.506%
2026-08-17	37.9000	38.6000	37.9000	38.6000	+4.749%	8	583	-30.829%
2026-08-14	43.6600	43.6600	36.8500	36.8500	-28.998%	11	580	-27.544%
2026-08-13	51.8500	51.9000	51.8500	51.9000	+4.112%	6	576	-48.555%
2026-08-12	50.6500	51.0400	49.8500	49.8500	-0.499%	10	574	-46.439%
2026-08-11	52.4000	52.4000	50.1000	50.1000	-7.904%	7	566	-46.707%
2026-08-10	58.3500	58.3500	54.3900	54.4000	-4.561%	25	560	-50.919%
2026-08-07	57.0000	57.0000	57.0000	57.0000	+0.176%	5	544	-53.158%
2026-08-06	58.1000	58.2000	56.9000	56.9000	-1.642%	7	544	-53.076%
2026-08-05	57.2000	57.8500	56.6000	57.8500	+1.438%	32	543	-53.846%
2026-08-04	57.7000	57.7000	57.0300	57.0300	+41.514%	3	568	-53.183%
2026-07-31	41.0500	41.0500	40.2500	40.3000	-4.162%	51	568	-33.747%
2026-07-30	40.7500	42.0800	40.7000	42.0500	+9.363%	23	517	-36.504%
2026-07-29	37.2000	39.1500	37.1500	38.4500	+1.184%	116	517	-30.559%
2026-07-28	38.0000	38.0000	38.0000	38.0000	-16.575%	1	425	-29.737%
2026-07-23	45.2000	45.5500	44.9300	45.5500	-7.041%	16	425	-41.383%
2026-07-22	49.0000	49.0000	49.0000	49.0000	+37.370%	1	422	-45.510%
2026-07-17	35.6700	35.6700	35.6700	35.6700	-14.563%	1	422	-25.147%
2026-07-16	41.8000	41.8000	41.7500	41.7500	-13.579%	10	421	-36.048%
2026-07-14	48.3100	48.3100	48.3100	48.3100	-5.645%	1	421	-44.732%
2026-07-10	51.2000	51.2000	51.2000	51.2000	-2.402%	4	420	-47.852%
2026-07-09	53.1000	53.1000	52.4600	52.4600	+18.822%	3	416	-49.104%
2026-07-08	44.1500	44.1500	44.1500	44.1500	+15.727%	7	418	-39.524%
2026-07-07	38.2000	38.2000	38.1500	38.1500	+8.442%	2	418	-30.013%
2026-07-02	35.1800	35.1800	35.1800	35.1800	-8.146%	1	418	-24.105%
2026-07-01	38.3000	38.3000	38.3000	38.3000	-7.152%	1	418	-30.287%
2026-06-30	41.2500	41.2500	41.2500	41.2500	+4.722%	2	419	-35.273%
2026-06-26	38.0000	39.3900	38.0000	39.3900	-12.525%	30	419	-32.216%
2026-06-23	43.9500	45.0300	43.9500	45.0300	-20.722%	5	446	-40.706%
2026-06-18	56.8000	56.8000	56.8000	56.8000	+10.291%	1	446	-52.993%
2026-06-17	50.3000	51.5000	50.3000	51.5000	+21.462%	32	446	-48.155%
2026-06-16	47.0000	47.0000	42.4000	42.4000	-15.200%	29	417	-37.028%
2026-06-15	48.1700	50.0000	48.1700	50.0000	+10.035%	33	445	-46.600%
2026-06-12	45.4400	45.4400	45.4400	45.4400	-2.447%	40	415	-41.241%
2026-06-11	45.5400	46.5800	45.2700	46.5800	+7.031%	10	394	-42.679%
2026-06-10	44.4000	44.4000	43.2000	43.5200	-9.049%	9	396	-38.649%
2026-06-09	54.2700	54.2700	44.2700	47.8500	-9.065%	6	394	-44.201%
2026-06-08	55.3000	55.3000	52.6200	52.6200	-3.873%	16	393	-49.259%
2026-06-05	60.0000	60.0000	52.4000	54.7400	-20.862%	36	393	-51.224%
2026-06-04	62.0000	69.1700	59.1600	69.1700	-35.506%	22	382	-61.399%
2026-06-03	109.5600	109.5600	101.6700	107.2500	+7.897%	64	374	-75.105%
2026-06-02	106.9200	106.9200	99.4000	99.4000	+8.777%	106	423	-73.139%
2026-06-01	78.3700	91.3800	78.3700	91.3800	+20.921%	95	383	-70.781%
2026-05-29	75.0000	76.1500	75.0000	75.5700	+12.372%	37	346	-64.669%
2026-05-28	67.2500	67.2500	67.2500	67.2500	+13.215%	3	332	-60.297%
2026-05-22	59.4000	59.4000	59.4000	59.4000	+0.695%	2	329	-55.051%
2026-05-21	59.1000	59.1000	58.9900	58.9900	-0.506%	6	329	-54.738%
2026-05-19	60.1000	60.1000	59.2900	59.2900	-5.439%	14	329	-54.967%
2026-05-18	62.0100	62.7000	62.0100	62.7000	-7.111%	17	340	-57.416%
2026-05-15	67.5000	67.5000	67.5000	67.5000	-4.337%	6	340	-60.444%
2026-05-14	65.0000	72.4300	65.0000	70.5600	+15.577%	23	340	-62.160%
2026-05-13	61.1000	61.1000	61.0500	61.0500	-8.553%	6	335	-56.265%
2026-05-11	68.0700	68.0700	66.7500	66.7600	+14.120%	15	335	-60.006%
2026-05-07	60.3200	60.3200	57.9400	58.5000	-4.365%	5	338	-54.359%
2026-05-06	66.9200	66.9200	61.1700	61.1700	-8.263%	5	338	-56.351%
2026-05-05	66.1400	66.8200	66.1400	66.6800	+15.804%	10	334	-59.958%
2026-05-04	58.7700	58.9300	57.2700	57.5800	-0.946%	116	328	-53.630%
2026-04-30	58.1300	58.1300	58.1300	58.1300	+12.437%	1	322	-54.068%
2026-04-29	51.6000	51.7500	51.5500	51.7000	-0.385%	44	323	-48.356%
2026-04-28	53.7800	55.5600	51.9000	51.9000	-18.868%	3	282	-48.555%
2026-04-23	65.0300	65.0300	63.9700	63.9700	+0.820%	5	283	-58.262%
2026-04-22	59.5900	63.4500	59.5900	63.4500	+18.068%	6	284	-57.920%
2026-04-21	53.6300	53.7400	53.6300	53.7400	+6.416%	2	285	-50.316%
2026-04-20	52.9000	52.9000	50.5000	50.5000	-7.339%	11	284	-47.129%
2026-04-17	54.4100	54.6900	54.4000	54.5000	+3.691%	5	283	-51.009%
2026-04-16	52.5600	52.5600	52.5600	52.5600	+3.059%	1	284	-49.201%
2026-04-15	50.7300	51.1400	48.6700	51.0000	+15.856%	111	283	-47.647%
2026-04-14	44.0200	44.0200	44.0200	44.0200	+1.663%	1	190	-39.346%
2026-04-13	42.3600	43.3000	42.3600	43.3000	+26.794%	7	191	-38.337%
2026-04-09	34.5500	34.7900	34.1500	34.1500	+5.891%	4	192	-21.816%
2026-04-08	32.2500	32.2500	32.2500	32.2500	+54.232%	1	192	-17.209%
2026-04-06	21.0100	21.3700	20.9100	20.9100	+4.082%	80	191	+27.690%
2026-03-27	20.0900	20.0900	20.0900	20.0900	-11.263%	1	201	+32.902%
2026-03-20	22.6400	22.6800	22.6400	22.6400	-5.272%	32	202	+17.933%
2026-03-18	24.7700	24.8300	23.5900	23.9000	-28.314%	9	194	+11.715%
2026-03-11	34.2900	34.2900	32.9000	33.3400	+3.540%	12	194	-19.916%
2026-03-06	31.9000	32.2000	31.9000	32.2000	+20.149%	2	192	-17.081%
2026-03-04	26.8100	26.8900	26.8000	26.8000	+2.603%	51	192	-0.373%
2026-03-03	26.8000	26.9500	26.1200	26.1200	-4.672%	9	180	+2.221%
2026-03-02	27.4000	27.4000	27.4000	27.4000	-22.048%	1	181	-2.555%
2026-02-18	35.2000	35.2000	35.1500	35.1500	-4.743%	40	180	-24.040%
2026-02-12	36.9000	36.9000	36.9000	36.9000	-9.956%	1	194	-27.642%
2026-02-10	40.9800	40.9800	40.9800	40.9800	+62.297%	1	194	-34.846%
2026-02-04	25.2500	25.2500	25.2500	25.2500	-14.028%	2	195	+5.743%
2026-02-03	29.0600	29.3700	29.0600	29.3700	-12.719%	2	195	-9.091%
2026-02-02	33.7500	33.7500	33.6500	33.6500	-3.526%	5	195	-20.654%
2026-01-28	34.8800	34.8800	34.8800	34.8800	+9.171%	1	196	-23.452%
2026-01-26	31.9500	31.9500	31.9500	31.9500	+4.412%	7	195	-16.432%
2026-01-23	30.2500	30.6000	30.2500	30.6000	-6.906%	11	202	-12.745%
2026-01-21	35.1300	35.1300	32.8700	32.8700	-8.770%	28	212	-18.771%
2026-01-20	36.0300	36.0300	36.0300	36.0300	-10.927%	10	196	-25.895%
2026-01-12	40.4500	40.4500	40.4500	40.4500	+4.092%	4	186	-33.993%
2026-01-09	38.8600	38.8600	38.8600	38.8600	-8.779%	5	186	-31.292%
2025-12-26	42.6000	42.6000	42.6000	42.6000	+12.997%	1	184	-37.324%
2025-12-22	38.2000	38.2000	37.7000	37.7000	+11.538%	3	184	-29.178%
2025-12-18	34.5500	34.5500	33.8000	33.8000	-3.013%	3	184	-21.006%
2025-12-17	34.8500	34.8500	34.8500	34.8500	-11.481%	7	181	-23.386%
2025-12-16	39.2000	39.3700	39.2000	39.3700	-0.329%	34	174	-32.182%
2025-12-15	39.5000	39.5000	39.5000	39.5000	-19.976%	5	157	-32.405%
2025-12-12	49.3600	49.3600	49.3600	49.3600	-28.815%	1	152	-45.908%
2025-12-11	69.3300	69.3400	69.3300	69.3400	-0.158%	6	151	-61.494%
2025-12-08	69.4500	69.4500	69.4500	69.4500	+11.387%	14	151	-61.555%
2025-12-02	62.0000	62.3500	61.4500	62.3500	-2.012%	7	137	-57.177%
2025-12-01	61.6500	63.6300	61.3500	63.6300	+9.707%	19	135	-58.039%
2025-11-25	58.0000	58.0000	58.0000	58.0000	+2.746%	1	132	-53.966%
2025-11-24	56.4500	56.4500	56.4500	56.4500	+1.438%	3	132	-52.702%
2025-11-20	55.6000	55.6500	55.6000	55.6500	+20.455%	2	135	-52.022%
2025-11-19	46.7000	46.7000	45.6500	46.2000	-9.660%	12	135	-42.208%
2025-11-03	51.1400	51.1400	51.1400	51.1400	-10.594%	1	126	-47.790%
2025-10-30	57.2000	57.2000	57.2000	57.2000	+31.828%	1	126	-53.322%
2025-10-24	43.3900	43.3900	43.3900	43.3900	+12.701%	2	126	-38.465%
2025-10-21	39.3000	39.3000	38.5000	38.5000	-9.091%	2	126	-30.649%
2025-10-17	42.2500	42.4000	42.0200	42.3500	+5.611%	12	126	-36.954%
2025-10-14	40.2900	40.2900	40.1000	40.1000	+17.941%	2	119	-33.416%
2025-10-10	35.4200	35.4200	34.0000	34.0000	-10.644%	2	119	-21.471%
2025-10-08	35.6900	38.0500	35.6900	38.0500	+18.278%	2	118	-29.829%
2025-10-01	32.6300	32.6300	32.1700	32.1700	-5.936%	3	117	-17.003%
2025-09-24	34.2000	34.2000	34.2000	34.2000	-3.716%	1	115	-21.930%
2025-09-23	35.4000	35.5200	35.4000	35.5200	-0.643%	2	115	-24.831%
2025-09-22	35.7900	35.7900	35.7500	35.7500	-14.779%	2	116	-25.315%
2025-09-16	40.9500	42.3000	40.9500	41.9500	+0.359%	5	116	-36.353%
2025-09-15	41.8000	41.8000	41.8000	41.8000	-0.476%	2	111	-36.124%
2025-09-12	42.0000	42.0000	42.0000	42.0000	+0.358%	8	111	-36.429%
2025-09-11	43.3500	43.5000	41.8500	41.8500	-3.460%	5	103	-36.201%
2025-09-10	46.5100	46.5100	43.0500	43.3500	+39.165%	7	99	-38.408%
2025-09-09	31.1500	31.1500	31.1500	31.1500	0.000%	95	95	-14.286%