Dark

AVGO20270617C520
AVGO Jun 17 2027 520.00 Call (AVGO270617C00520000)
option OPRA

EOD

Aug 20, 2026

24.52+2.167%(+0.52)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	24.5000	24.5200	24.5000	24.5200	+2.167%	6	547	0.000%
2026-08-19	24.4400	25.0700	24.0000	24.0000	-19.732%	14	545	+2.167%
2026-08-18	30.1800	30.7900	29.9000	29.9000	-16.011%	9	546	-17.993%
2026-08-17	35.4500	36.7700	35.4500	35.6000	-0.836%	20	542	-31.124%
2026-08-14	36.7000	36.7000	34.2600	35.9000	-24.341%	20	535	-31.699%
2026-08-13	47.0800	49.2500	47.0800	47.4500	+5.444%	11	528	-48.325%
2026-08-12	49.3700	49.3700	45.0000	45.0000	-8.722%	12	525	-45.511%
2026-08-11	49.8000	50.0000	49.3000	49.3000	-3.617%	17	514	-50.264%
2026-08-10	55.7000	55.7000	51.1500	51.1500	-5.453%	13	513	-52.063%
2026-08-07	54.2500	54.2500	54.1000	54.1000	-1.726%	7	503	-54.677%
2026-08-06	55.6300	55.6900	54.7000	55.0500	+2.039%	16	501	-55.459%
2026-08-05	56.0700	56.0700	53.9500	53.9500	-1.998%	69	497	-54.551%
2026-08-04	50.7500	55.0500	50.7500	55.0500	+36.600%	3	487	-55.459%
2026-08-03	36.7000	40.3000	36.7000	40.3000	+1.384%	2	485	-39.156%
2026-07-31	39.7500	39.7500	39.7500	39.7500	-0.251%	4	484	-38.314%
2026-07-30	39.2400	40.1000	38.6000	39.8500	+12.254%	18	483	-38.469%
2026-07-29	34.8600	38.4000	34.8600	35.5000	-10.013%	78	480	-30.930%
2026-07-27	37.7800	39.4500	37.4400	39.4500	-5.054%	5	422	-37.845%
2026-07-22	41.5500	41.5500	41.5500	41.5500	+2.038%	1	418	-40.987%
2026-07-21	40.7300	40.7300	40.7200	40.7200	+7.868%	3	417	-39.784%
2026-07-17	37.7500	37.7500	37.7500	37.7500	-0.971%	1	417	-35.046%
2026-07-16	39.8000	41.7000	38.1200	38.1200	-15.533%	15	417	-35.677%
2026-07-13	43.8500	45.1300	43.8500	45.1300	-8.011%	2	418	-45.668%
2026-07-10	49.0600	49.0600	49.0600	49.0600	+14.093%	1	417	-50.020%
2026-07-08	42.6400	43.0000	42.6400	43.0000	+13.397%	2	417	-42.977%
2026-07-06	37.6600	37.9200	37.6600	37.9200	+20.190%	2	416	-35.338%
2026-07-02	35.5500	36.1000	31.5500	31.5500	-11.252%	18	417	-22.282%
2026-07-01	35.5500	35.5500	35.5500	35.5500	-8.494%	1	417	-31.027%
2026-06-30	38.8500	38.8500	38.8500	38.8500	+9.437%	5	416	-36.885%
2026-06-26	35.9500	37.9000	35.5000	35.5000	-15.817%	37	421	-30.930%
2026-06-25	43.5000	43.5000	42.1700	42.1700	-2.044%	4	424	-41.854%
2026-06-23	43.0500	43.0500	43.0500	43.0500	-11.310%	1	424	-43.043%
2026-06-22	48.5400	48.5400	48.5400	48.5400	-11.375%	2	424	-49.485%
2026-06-18	54.7800	55.1000	53.9700	54.7700	+15.281%	15	416	-55.231%
2026-06-17	45.9000	48.3300	45.9000	47.5100	+17.106%	9	416	-48.390%
2026-06-16	40.3100	40.5700	40.3100	40.5700	-12.451%	2	415	-39.561%
2026-06-15	47.0400	47.0400	46.0900	46.3400	+7.021%	14	416	-47.087%
2026-06-12	44.0600	44.0600	43.0100	43.3000	+3.415%	9	416	-43.372%
2026-06-10	41.8700	41.8700	41.8700	41.8700	-12.314%	1	420	-41.438%
2026-06-09	51.4000	51.4000	41.3600	47.7500	-8.612%	12	420	-48.649%
2026-06-08	52.0300	52.2500	50.7400	52.2500	+5.769%	8	420	-53.072%
2026-06-05	55.7700	55.7700	48.6000	49.4000	-24.661%	14	420	-50.364%
2026-06-04	57.0100	67.2500	56.7200	65.5700	-34.430%	97	413	-62.605%
2026-06-03	102.6800	103.7200	97.0000	100.0000	+1.061%	36	440	-75.480%
2026-06-02	103.9400	103.9500	94.1300	98.9500	+15.286%	146	433	-75.220%
2026-06-01	76.4500	87.5000	76.4500	85.8300	+37.438%	119	322	-71.432%
2026-05-28	60.5800	62.4500	60.0300	62.4500	+1.380%	51	319	-60.737%
2026-05-27	61.6000	61.6000	61.6000	61.6000	+0.081%	3	317	-60.195%
2026-05-26	63.2000	63.2000	61.5500	61.5500	+8.458%	5	320	-60.162%
2026-05-22	56.7500	56.7500	56.7500	56.7500	+1.159%	10	311	-56.793%
2026-05-21	59.4000	59.4000	56.1000	56.1000	-5.556%	186	209	-56.292%
2026-05-20	59.4000	59.4000	59.4000	59.4000	+5.058%	10	209	-58.721%
2026-05-19	56.5400	56.5400	56.5400	56.5400	-3.268%	1	197	-56.632%
2026-05-18	60.0000	61.0000	58.4500	58.4500	-10.146%	7	197	-58.050%
2026-05-15	65.0500	65.0500	65.0500	65.0500	-3.985%	5	197	-62.306%
2026-05-14	70.6600	70.6600	67.7500	67.7500	+15.971%	4	192	-63.808%
2026-05-13	56.9600	58.6500	56.9600	58.4200	-9.525%	14	180	-58.028%
2026-05-11	64.9900	65.1100	64.5700	64.5700	+1.049%	5	180	-62.026%
2026-05-08	63.6900	65.9100	63.4000	63.9000	+14.619%	47	176	-61.628%
2026-05-07	57.7600	57.7700	55.6900	55.7500	-3.547%	4	183	-56.018%
2026-05-06	57.8000	57.8000	57.8000	57.8000	-9.546%	1	181	-57.578%
2026-05-05	60.6000	63.9000	60.0000	63.9000	+15.032%	8	181	-61.628%
2026-05-04	54.5900	55.5500	54.5900	55.5500	-2.969%	19	178	-55.860%
2026-05-01	57.1000	57.2500	57.1000	57.2500	+4.091%	2	177	-57.170%
2026-04-30	54.7000	55.0000	54.7000	55.0000	+11.902%	2	177	-55.418%
2026-04-29	49.1500	49.1500	49.1500	49.1500	-15.868%	14	176	-50.112%
2026-04-27	58.2900	58.6200	58.2600	58.4200	-5.485%	19	162	-58.028%
2026-04-23	61.3300	62.5000	61.3300	61.8100	+3.017%	3	158	-60.330%
2026-04-22	56.9600	60.0000	56.8900	60.0000	+20.000%	6	157	-59.133%
2026-04-21	50.0000	50.0000	50.0000	50.0000	-4.031%	1	158	-50.960%
2026-04-20	52.1000	52.1000	52.1000	52.1000	+2.157%	1	158	-52.937%
2026-04-17	52.3400	52.3400	51.0000	51.0000	+0.990%	3	158	-51.922%
2026-04-16	49.6500	50.5000	49.6500	50.5000	+5.318%	2	158	-51.446%
2026-04-15	47.9500	47.9500	47.9500	47.9500	+16.440%	1	159	-48.863%
2026-04-13	41.1800	41.1800	41.1800	41.1800	+41.658%	6	159	-40.457%
2026-04-08	28.6700	29.0700	28.6700	29.0700	+14.449%	24	156	-15.652%
2026-04-07	25.4000	25.4000	25.4000	25.4000	+35.829%	1	148	-3.465%
2026-04-02	18.7000	18.7000	18.7000	18.7000	+11.310%	2	148	+31.123%
2026-03-30	16.8000	16.8000	16.8000	16.8000	-13.402%	2	148	+45.952%
2026-03-27	19.4000	19.4000	19.4000	19.4000	-13.778%	1	150	+26.392%
2026-03-24	22.5000	22.5000	22.5000	22.5000	0.000%	2	149	+8.978%
2026-03-20	22.2700	22.5000	22.2000	22.5000	+0.223%	15	149	+8.978%
2026-03-18	23.6400	23.9500	22.3300	22.4500	-5.434%	13	150	+9.220%
2026-03-17	23.7900	23.7900	23.7400	23.7400	-22.747%	2	139	+3.286%
2026-03-13	30.7600	30.7600	30.7300	30.7300	-1.348%	2	138	-20.208%
2026-03-12	30.2200	31.1500	30.2200	31.1500	-2.687%	4	137	-21.284%
2026-03-11	31.7500	32.1800	31.7500	32.0100	+2.761%	20	137	-23.399%
2026-03-06	31.1000	31.1500	31.1000	31.1500	-5.319%	2	149	-21.284%
2026-02-25	33.3000	33.3200	32.9000	32.9000	-0.904%	8	149	-25.471%
2026-02-17	33.2500	33.2500	33.2000	33.2000	-14.543%	2	149	-26.145%
2026-02-09	38.8500	38.8500	38.8500	38.8500	+12.283%	40	150	-36.885%
2026-02-06	34.6000	34.6000	34.6000	34.6000	+21.404%	1	110	-29.133%
2026-02-05	28.5000	28.5000	28.5000	28.5000	+2.518%	19	109	-13.965%
2026-02-03	29.9500	29.9500	27.8000	27.8000	-7.333%	35	109	-11.799%
2026-01-29	30.0000	30.0000	30.0000	30.0000	0.000%	15	101	-18.267%
2026-01-26	30.4500	30.4500	30.0000	30.0000	+3.806%	29	107	-18.267%
2026-01-23	28.9000	28.9000	28.9000	28.9000	-11.350%	10	78	-15.156%
2026-01-22	32.6000	32.6000	32.6000	32.6000	-15.653%	5	68	-24.785%
2026-01-12	38.6500	38.6500	38.6500	38.6500	0.000%	4	68	-36.559%
2026-01-06	39.0700	39.1300	38.6500	38.6500	+5.601%	4	64	-36.559%
2026-01-05	36.6000	36.6000	36.6000	36.6000	-16.094%	5	61	-33.005%
2026-01-02	43.6200	43.6200	43.6200	43.6200	+20.999%	6	61	-43.787%
2025-12-22	36.0500	36.0500	36.0500	36.0500	+8.258%	4	55	-31.983%
2025-12-17	33.3000	33.3000	33.3000	33.3000	-26.813%	8	58	-26.366%
2025-12-12	51.9000	51.9000	45.5000	45.5000	-32.642%	16	66	-46.110%
2025-12-09	67.0000	67.5500	66.8000	67.5500	+3.051%	6	63	-63.701%
2025-12-08	65.5500	65.5500	65.5500	65.5500	+11.631%	1	62	-62.593%
2025-12-05	58.7200	58.7200	58.7200	58.7200	+5.045%	5	61	-58.243%
2025-12-04	55.0500	55.9000	55.0500	55.9000	+4.525%	11	63	-56.136%
2025-12-03	53.2900	53.4800	53.2900	53.4800	-6.699%	2	61	-54.151%
2025-12-02	57.3200	57.3200	57.3200	57.3200	-7.548%	1	60	-57.223%
2025-12-01	62.0000	62.0000	62.0000	62.0000	-1.992%	3	60	-60.452%
2025-11-26	63.2600	63.2600	63.2600	63.2600	+11.511%	1	61	-61.239%
2025-11-25	56.5500	56.7300	56.5500	56.7300	+4.765%	5	61	-56.778%
2025-11-24	54.1500	54.1500	54.1500	54.1500	+33.935%	5	58	-54.718%
2025-11-21	40.4300	40.4300	40.4300	40.4300	-8.218%	1	58	-39.352%
2025-11-19	44.0500	44.0500	44.0500	44.0500	-12.391%	2	58	-44.336%
2025-10-28	50.2800	50.2800	50.2800	50.2800	+17.230%	1	58	-51.233%
2025-10-27	42.2200	42.8900	42.2200	42.8900	+3.674%	10	53	-42.830%
2025-10-24	41.3700	41.3700	41.3700	41.3700	+10.882%	4	53	-40.730%
2025-10-23	37.3100	37.3100	37.3100	37.3100	-10.955%	2	53	-34.280%
2025-10-17	40.4500	41.9000	40.4100	41.9000	-5.096%	8	53	-41.480%
2025-10-15	41.8500	44.1500	41.8500	44.1500	+14.884%	11	50	-44.462%
2025-10-14	38.4300	38.4300	38.4300	38.4300	-10.628%	2	48	-36.196%
2025-10-13	43.0000	43.0000	43.0000	43.0000	+27.370%	2	48	-42.977%
2025-10-10	33.7600	33.7600	33.7600	33.7600	-0.413%	1	50	-27.370%
2025-10-08	33.9000	33.9000	33.9000	33.9000	-1.166%	1	49	-27.670%
2025-10-02	34.3000	34.3000	34.3000	34.3000	+12.459%	1	49	-28.513%
2025-10-01	30.5000	30.5000	30.5000	30.5000	-9.145%	1	49	-19.607%
2025-09-23	33.5800	33.5800	33.5700	33.5700	-2.128%	2	48	-26.959%
2025-09-22	34.6000	34.7000	34.3000	34.3000	-12.611%	25	48	-28.513%
2025-09-16	39.2500	39.2500	39.2500	39.2500	-4.617%	3	42	-37.529%
2025-09-15	39.6000	41.1500	39.6000	41.1500	+0.341%	31	41	-40.413%
2025-09-11	41.0100	41.0100	41.0100	41.0100	-5.616%	2	10	-40.210%
2025-09-10	43.4000	43.5000	43.4000	43.4500	+27.047%	16	9	-43.567%
2025-09-08	34.2000	34.2000	34.2000	34.2000	0.000%	1	1	-28.304%