Dark

AVGO20270617C530
AVGO Jun 17 2027 530.00 Call (AVGO270617C00530000)
option OPRA

EOD

Aug 19, 2026

23.70-15.206%(-4.25)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	22.5500	23.7200	22.4400	23.7000	-15.206%	8	1,196	0.000%
2026-08-18	28.2700	28.5000	27.9500	27.9500	-17.185%	22	1,195	-15.206%
2026-08-17	35.2200	35.2200	33.4000	33.7500	-0.735%	39	1,211	-29.778%
2026-08-14	34.0000	34.0000	34.0000	34.0000	-25.110%	1	1,213	-30.294%
2026-08-13	46.7500	46.7500	45.4000	45.4000	+5.020%	15	1,213	-47.797%
2026-08-12	45.6000	45.7000	43.2300	43.2300	-0.689%	69	1,213	-45.177%
2026-08-11	47.3000	47.4500	43.5300	43.5300	-11.614%	10	1,177	-45.555%
2026-08-10	50.2100	50.5000	48.2500	49.2500	-4.369%	13	1,176	-51.878%
2026-08-07	51.6500	51.6500	51.5000	51.5000	-1.624%	8	1,170	-53.981%
2026-08-06	54.8500	54.8500	52.3500	52.3500	+0.673%	41	1,165	-54.728%
2026-08-05	53.6000	53.6000	51.4000	52.0000	-1.047%	20	1,171	-54.423%
2026-08-04	45.9500	52.5500	45.9500	52.5500	+44.131%	6	1,186	-54.900%
2026-08-03	36.4600	36.4600	36.4600	36.4600	-3.926%	1	1,185	-34.997%
2026-07-30	36.9500	37.9500	36.8500	37.9500	+16.949%	18	1,185	-37.549%
2026-07-29	34.1500	37.5500	32.4500	32.4500	-11.725%	114	1,172	-26.965%
2026-07-27	35.7400	36.7700	35.7400	36.7600	+1.072%	3	1,172	-35.528%
2026-07-24	37.2500	37.2500	36.3700	36.3700	+2.451%	2	1,173	-34.836%
2026-07-17	34.3000	36.3000	34.1000	35.5000	-2.740%	17	1,172	-33.239%
2026-07-16	36.5000	36.5000	36.5000	36.5000	-15.451%	1	1,174	-35.068%
2026-07-15	43.1700	43.1700	43.1700	43.1700	+3.278%	1	1,173	-45.101%
2026-07-14	44.2500	44.2500	41.8000	41.8000	+1.333%	4	1,172	-43.301%
2026-07-13	41.2500	41.2500	41.2500	41.2500	-13.631%	1	1,175	-42.545%
2026-07-09	48.1300	49.0000	47.7600	47.7600	+35.682%	5	1,176	-50.377%
2026-07-06	35.2000	35.2000	35.2000	35.2000	+15.789%	1	1,175	-32.670%
2026-07-02	34.3800	34.4300	30.4000	30.4000	-13.881%	77	1,121	-22.039%
2026-07-01	35.3000	35.3000	35.3000	35.3000	-2.835%	30	1,121	-32.861%
2026-06-30	35.9700	36.4300	35.5000	36.3300	+0.693%	82	1,129	-34.765%
2026-06-29	34.5200	36.0800	33.8300	36.0800	+2.123%	91	1,099	-34.313%
2026-06-26	35.3300	35.3300	35.3300	35.3300	-13.173%	1	1,059	-32.918%
2026-06-25	41.2400	42.1000	40.6900	40.6900	+2.365%	29	1,060	-41.755%
2026-06-23	41.6500	41.6500	39.3000	39.7500	-11.667%	4	1,032	-40.377%
2026-06-22	55.3000	55.3000	45.0000	45.0000	-15.809%	11	1,034	-47.333%
2026-06-18	52.2200	53.4500	52.2200	53.4500	+14.503%	6	1,030	-55.659%
2026-06-17	46.9500	46.9500	46.6800	46.6800	+20.558%	2	1,030	-49.229%
2026-06-16	43.5000	43.5000	38.7200	38.7200	-15.274%	5	1,030	-38.791%
2026-06-15	45.7000	45.7000	45.7000	45.7000	+10.600%	1	1,027	-48.140%
2026-06-12	41.0100	41.3200	41.0100	41.3200	-6.091%	5	1,026	-42.643%
2026-06-11	40.1500	44.0000	39.8500	44.0000	+11.562%	10	1,021	-46.136%
2026-06-10	40.8800	41.0000	39.4000	39.4400	-6.673%	18	1,021	-39.909%
2026-06-09	50.5000	50.8500	40.4900	42.2600	-12.415%	34	1,008	-43.919%
2026-06-08	49.5000	49.5000	48.2000	48.2500	-1.531%	6	1,003	-50.881%
2026-06-05	52.0700	52.0700	48.5500	49.0000	-21.600%	5	1,001	-51.633%
2026-06-04	57.6500	65.9000	56.1000	62.5000	-35.078%	41	1,004	-62.080%
2026-06-03	93.0000	100.6000	93.0000	96.2700	-0.701%	80	994	-75.382%
2026-06-02	97.2500	100.0000	90.6500	96.9500	+14.059%	62	939	-75.554%
2026-06-01	73.8300	85.0000	73.8300	85.0000	+17.048%	5	943	-72.118%
2026-05-29	63.4700	72.6200	63.4700	72.6200	+26.055%	8	943	-67.364%
2026-05-27	57.6100	57.6100	57.6100	57.6100	-9.247%	1	943	-58.861%
2026-05-26	63.4800	63.4800	63.4800	63.4800	+17.122%	1	944	-62.665%
2026-05-22	54.2000	54.2000	54.2000	54.2000	+0.743%	12	932	-56.273%
2026-05-21	54.1000	54.2000	53.8000	53.8000	+1.509%	34	918	-55.948%
2026-05-19	52.7000	53.0600	52.0700	53.0000	-14.914%	524	918	-55.283%
2026-05-15	62.2900	62.2900	62.2900	62.2900	-4.872%	1	506	-61.952%
2026-05-14	65.4800	65.4800	65.4800	65.4800	+20.037%	4	506	-63.806%
2026-05-12	53.9600	54.5500	53.9600	54.5500	-12.369%	20	502	-56.554%
2026-05-11	63.0700	63.0700	62.2500	62.2500	+17.232%	17	502	-61.928%
2026-05-07	55.8000	56.9000	52.5300	53.1000	-5.348%	128	513	-55.367%
2026-05-06	57.2500	57.5000	55.3500	56.1000	-8.483%	43	507	-57.754%
2026-05-05	61.3000	61.3000	61.3000	61.3000	+19.914%	20	477	-61.338%
2026-05-04	51.1200	51.1200	51.1200	51.1200	-7.408%	15	457	-53.638%
2026-05-01	55.2100	55.2100	55.2100	55.2100	+17.343%	1	471	-57.073%
2026-04-29	47.0500	47.0500	47.0500	47.0500	-18.753%	1	471	-49.628%
2026-04-24	60.3800	60.3800	57.8800	57.9100	-5.236%	16	470	-59.074%
2026-04-23	60.9600	61.1100	60.9600	61.1100	+4.640%	11	454	-61.217%
2026-04-22	54.8300	58.4000	54.8300	58.4000	+26.270%	12	462	-59.418%
2026-04-21	47.2700	47.2700	46.2500	46.2500	-3.586%	6	450	-48.757%
2026-04-20	47.8700	48.1000	47.8600	47.9700	-3.189%	26	450	-50.594%
2026-04-17	50.1100	50.1100	49.5000	49.5500	+4.316%	23	450	-52.170%
2026-04-16	47.5000	47.5000	47.5000	47.5000	+2.260%	1	437	-50.105%
2026-04-15	46.5600	46.5600	46.4500	46.4500	+17.298%	6	438	-48.977%
2026-04-14	39.6000	39.6000	39.6000	39.6000	-1.761%	1	432	-40.152%
2026-04-13	38.2000	40.3100	38.2000	40.3100	+5.884%	5	433	-41.206%
2026-04-10	37.8000	38.0700	37.8000	38.0700	+38.436%	2	434	-37.746%
2026-04-08	27.5500	27.5500	27.5000	27.5000	+50.520%	2	434	-13.818%
2026-04-06	18.7900	18.7900	18.2700	18.2700	+9.862%	7	434	+29.721%
2026-03-31	16.6300	16.6300	16.6300	16.6300	-1.888%	1	436	+42.514%
2026-03-27	16.9500	16.9500	16.9500	16.9500	-20.572%	1	436	+39.823%
2026-03-18	21.5300	21.5800	21.3400	21.3400	-6.894%	4	437	+11.059%
2026-03-17	22.8700	22.9200	22.8700	22.9200	-7.506%	2	435	+3.403%
2026-03-16	24.6100	24.7800	24.3800	24.7800	-10.542%	44	434	-4.358%
2026-03-13	29.4100	29.4100	27.7000	27.7000	-6.102%	6	390	-14.440%
2026-03-12	28.9700	29.5000	28.7400	29.5000	-1.732%	9	389	-19.661%
2026-03-11	30.1900	30.8000	29.9200	30.0200	-7.942%	6	394	-21.053%
2026-03-09	27.8000	32.6100	27.8000	32.6100	+6.569%	19	395	-27.323%
2026-03-06	28.8500	30.6000	28.5500	30.6000	+22.744%	28	395	-22.549%
2026-03-02	24.9300	24.9300	24.9300	24.9300	-1.306%	1	410	-4.934%
2026-02-26	25.2300	25.2600	25.2000	25.2600	-21.917%	8	410	-6.176%
2026-02-25	32.3500	32.3500	32.3500	32.3500	+1.411%	90	412	-26.739%
2026-02-20	31.8500	31.9000	31.8500	31.9000	+0.536%	2	412	-25.705%
2026-02-17	31.7200	31.7300	31.7200	31.7300	-0.283%	2	413	-25.307%
2026-02-13	31.8200	31.8200	31.8200	31.8200	+21.311%	10	414	-25.519%
2026-02-04	26.2300	26.2300	26.2300	26.2300	-17.723%	2	414	-9.645%
2026-01-27	30.6400	31.8800	30.6400	31.8800	+9.742%	2	416	-25.659%
2026-01-26	28.0000	29.0500	28.0000	29.0500	-21.803%	17	416	-18.417%
2026-01-15	37.0800	37.1500	37.0800	37.1500	+8.467%	91	413	-36.205%
2026-01-14	34.2500	34.2500	34.2500	34.2500	-10.668%	2	414	-30.803%
2026-01-13	38.3400	38.3400	38.3400	38.3400	+20.490%	2	416	-38.185%
2026-01-08	31.8200	31.8200	31.8200	31.8200	-12.894%	2	414	-25.519%
2026-01-07	36.5300	36.5300	36.5300	36.5300	-1.137%	1	413	-35.122%
2026-01-06	36.8900	36.9500	36.8900	36.9500	+16.746%	2	413	-35.859%
2025-12-18	30.0000	31.8600	30.0000	31.6500	+5.500%	5	413	-25.118%
2025-12-17	31.8000	31.8000	30.0000	30.0000	-17.241%	36	412	-21.000%
2025-12-16	37.4300	37.4300	36.2500	36.2500	+0.277%	2	393	-34.621%
2025-12-15	35.7500	36.1500	35.7500	36.1500	-43.692%	8	393	-34.440%
2025-12-11	62.1000	64.2000	62.1000	64.2000	-6.957%	9	388	-63.084%
2025-12-10	63.8100	69.0000	63.8100	69.0000	+7.360%	2	387	-65.652%
2025-12-09	64.2700	64.2700	64.2700	64.2700	+1.806%	1	388	-63.124%
2025-12-08	63.1300	63.1300	63.1300	63.1300	+21.755%	1	389	-62.458%
2025-12-03	51.2000	51.8500	51.2000	51.8500	-8.923%	45	388	-54.291%
2025-12-01	56.5800	56.9300	56.5800	56.9300	+4.459%	2	367	-58.370%
2025-11-25	54.5000	54.5000	54.5000	54.5000	+4.909%	1	367	-56.514%
2025-11-24	52.0000	52.0000	51.9500	51.9500	+34.585%	2	367	-54.379%
2025-11-21	39.9000	39.9000	38.6000	38.6000	-24.932%	5	369	-38.601%
2025-11-20	51.4200	51.4200	51.4200	51.4200	+17.801%	1	369	-53.909%
2025-11-19	42.7000	43.6500	41.9000	43.6500	+14.567%	10	370	-45.704%
2025-11-17	39.4900	39.4900	38.1000	38.1000	-2.308%	2	372	-37.795%
2025-11-14	36.2000	39.5900	36.2000	39.0000	-9.722%	3	374	-39.231%
2025-11-06	43.2000	43.2000	43.2000	43.2000	-8.280%	1	373	-45.139%
2025-11-03	48.0000	48.0000	47.1000	47.1000	-8.455%	5	370	-49.682%
2025-10-31	51.4500	51.4500	51.4500	51.4500	-0.580%	1	370	-53.936%
2025-10-30	50.0000	51.7500	50.0000	51.7500	+1.471%	3	370	-54.203%
2025-10-29	50.0000	52.7500	49.3000	51.0000	+9.442%	11	370	-53.529%
2025-10-28	43.8500	46.6000	43.8500	46.6000	+15.347%	15	373	-49.142%
2025-10-27	40.4000	40.4000	40.4000	40.4000	+2.330%	1	370	-41.337%
2025-10-24	37.9500	40.0000	37.9000	39.4800	+14.269%	6	370	-39.970%
2025-10-22	36.0000	36.0000	33.0500	34.5500	-1.567%	17	371	-31.404%
2025-10-21	34.8700	35.1000	34.8700	35.1000	-10.000%	2	371	-32.479%
2025-10-20	39.0000	39.0000	39.0000	39.0000	-2.256%	1	372	-39.231%
2025-10-17	39.0000	39.9000	37.3000	39.9000	-4.659%	6	372	-40.602%
2025-10-16	42.1000	42.1000	41.8500	41.8500	+3.589%	2	373	-43.369%
2025-10-15	40.3500	41.8000	40.3500	40.4000	+6.148%	3	374	-41.337%
2025-10-14	36.6500	38.0600	36.6000	38.0600	-8.289%	5	375	-37.730%
2025-10-13	37.2000	42.4000	37.2000	41.5000	+43.103%	46	373	-42.892%
2025-10-10	36.5600	36.5600	29.0000	29.0000	-15.942%	24	399	-18.276%
2025-10-09	34.2500	34.5000	34.2500	34.5000	+3.728%	11	389	-31.304%
2025-10-08	32.5000	33.2600	32.2300	33.2600	+2.338%	12	394	-28.743%
2025-10-06	29.2000	32.5000	29.2000	32.5000	+5.519%	6	404	-27.077%
2025-10-03	32.2000	32.2000	30.8000	30.8000	-1.911%	2	407	-23.052%
2025-10-02	31.5000	32.0000	31.4000	31.4000	+4.667%	16	407	-24.522%
2025-10-01	29.2500	30.0000	29.2500	30.0000	+8.696%	2	414	-21.000%
2025-09-30	26.5500	27.6000	26.2500	27.6000	-2.128%	6	413	-14.130%
2025-09-29	29.7500	30.4500	28.2000	28.2000	-5.210%	11	408	-15.957%
2025-09-26	29.4500	29.7500	29.4500	29.7500	-1.653%	2	403	-20.336%
2025-09-25	28.6500	30.2500	28.6500	30.2500	-3.045%	3	403	-21.653%
2025-09-24	31.2000	31.2000	31.2000	31.2000	-1.266%	1	402	-24.038%
2025-09-23	32.1700	32.1700	31.6000	31.6000	-1.863%	4	401	-25.000%
2025-09-22	33.2000	33.2500	31.3200	32.2000	-1.075%	17	399	-26.398%
2025-09-19	31.6000	32.6200	31.6000	32.5500	+0.618%	23	394	-27.189%
2025-09-18	33.3700	33.3700	32.3500	32.3500	-0.154%	8	381	-26.739%
2025-09-17	35.4500	35.5500	32.4000	32.4000	-15.953%	30	378	-26.852%
2025-09-16	37.0000	38.5500	37.0000	38.5500	+3.213%	15	360	-38.521%
2025-09-15	36.9000	37.5500	36.9000	37.3500	-2.987%	18	350	-36.546%
2025-09-12	37.3200	38.5800	37.0000	38.5000	+1.316%	35	347	-38.442%
2025-09-11	39.4500	40.1500	37.6000	38.0000	-6.863%	37	348	-37.632%
2025-09-10	33.0500	43.1000	33.0500	40.8000	+45.714%	191	326	-41.912%
2025-09-09	27.9500	28.0000	27.9500	28.0000	-6.698%	231	233	-15.357%
2025-09-08	30.7000	32.5500	29.9000	30.0100	0.000%	13	12	-21.026%