Dark

AVGO20270617C540
AVGO Jun 17 2027 540.00 Call (AVGO270617C00540000)
option OPRA

EOD

Aug 20, 2026

21.50-2.273%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.5000	21.5000	21.5000	21.5000	-2.273%	1	1,045	0.000%
2026-08-19	22.0000	22.0000	22.0000	22.0000	-16.572%	1	1,044	-2.273%
2026-08-18	26.7500	27.0000	26.2000	26.3700	-17.075%	11	1,043	-18.468%
2026-08-17	31.7000	32.7000	31.7000	31.8000	-2.154%	19	1,044	-32.390%
2026-08-14	33.5700	34.9000	32.5000	32.5000	-24.855%	75	1,028	-33.846%
2026-08-13	44.3500	44.3500	43.2500	43.2500	+4.469%	18	1,088	-50.289%
2026-08-12	43.2000	43.2000	41.4000	41.4000	+2.349%	11	1,087	-48.068%
2026-08-11	45.1500	45.1500	40.4500	40.4500	-13.568%	11	1,080	-46.848%
2026-08-10	47.4000	47.4000	45.9000	46.8000	-4.684%	8	1,075	-54.060%
2026-08-07	49.7400	49.7400	48.4800	49.1000	-1.800%	45	1,070	-56.212%
2026-08-06	50.2000	51.7900	49.8500	50.0000	-0.892%	37	1,086	-57.000%
2026-08-05	52.1000	52.1000	49.0500	50.4500	-0.395%	11	1,072	-57.384%
2026-08-04	44.2000	50.8500	44.2000	50.6500	+57.152%	42	1,071	-57.552%
2026-08-03	32.2300	32.2300	32.2300	32.2300	-10.223%	1	1,062	-33.292%
2026-07-31	33.9000	36.1000	33.9000	35.9000	+9.786%	5	1,063	-40.111%
2026-07-29	31.5000	34.9000	31.5000	32.7000	-4.442%	61	1,062	-34.251%
2026-07-28	33.3600	34.2200	33.3600	34.2200	+4.329%	2	1,002	-37.171%
2026-07-27	32.8000	32.8000	32.8000	32.8000	-6.286%	1	1,003	-34.451%
2026-07-24	35.0000	35.0000	35.0000	35.0000	-12.522%	1	1,004	-38.571%
2026-07-23	39.6500	40.4500	38.4200	40.0100	+7.179%	101	1,003	-46.263%
2026-07-21	36.8500	37.3800	36.8500	37.3300	+2.274%	71	1,009	-42.406%
2026-07-20	36.5000	36.5000	36.5000	36.5000	+9.610%	3	948	-41.096%
2026-07-17	29.8500	33.5000	29.8500	33.3000	-4.310%	40	945	-35.435%
2026-07-16	37.1500	37.1500	34.8000	34.8000	-12.232%	2	944	-38.218%
2026-07-15	39.6500	39.6500	39.6500	39.6500	-1.588%	1	944	-45.776%
2026-07-14	40.2900	40.2900	40.2900	40.2900	+4.677%	1	943	-46.637%
2026-07-13	39.5500	40.2000	38.4900	38.4900	-13.989%	28	944	-44.141%
2026-07-10	44.7500	44.7500	44.7500	44.7500	-8.111%	1	948	-51.955%
2026-07-09	45.0000	48.7000	45.0000	48.7000	+18.780%	2	947	-55.852%
2026-07-08	38.0000	41.0000	38.0000	41.0000	+36.667%	2	947	-47.561%
2026-07-07	30.4100	30.6000	30.0000	30.0000	-13.793%	13	947	-28.333%
2026-07-06	35.7000	35.7000	34.8000	34.8000	+7.740%	4	943	-38.218%
2026-07-01	33.0000	33.1500	32.3000	32.3000	-1.883%	16	942	-33.437%
2026-06-29	34.0000	34.0000	32.9200	32.9200	+0.519%	2	940	-34.690%
2026-06-26	34.0500	34.0500	32.7500	32.7500	-15.745%	74	941	-34.351%
2026-06-25	39.2600	39.2600	37.4200	38.8700	-0.537%	78	922	-44.687%
2026-06-23	38.3600	39.3400	38.3600	39.0800	-12.180%	6	880	-44.985%
2026-06-22	52.8100	52.8100	44.5000	44.5000	-14.587%	3	881	-51.685%
2026-06-18	50.4000	52.1000	49.1500	52.1000	+16.816%	124	779	-58.733%
2026-06-17	43.0000	44.6000	43.0000	44.6000	+18.775%	4	779	-51.794%
2026-06-16	40.0000	40.0000	36.0000	37.5500	-13.379%	40	779	-42.743%
2026-06-15	42.8800	43.3500	42.6500	43.3500	+11.669%	3	750	-50.404%
2026-06-12	38.5700	38.8200	38.5700	38.8200	-4.876%	2	750	-44.616%
2026-06-11	38.2500	40.9000	38.2500	40.8100	+5.507%	4	749	-47.317%
2026-06-10	38.7000	39.1500	38.1100	38.6800	+2.736%	40	749	-44.416%
2026-06-09	49.2500	49.2500	37.6500	37.6500	-18.595%	36	717	-42.895%
2026-06-08	47.5600	48.3100	46.2500	46.2500	+2.778%	6	716	-53.514%
2026-06-05	51.4000	52.0000	45.0000	45.0000	-24.459%	29	718	-52.222%
2026-06-04	52.9600	60.0300	52.3500	59.5700	-37.182%	115	722	-63.908%
2026-06-03	97.2900	97.2900	94.7700	94.8300	-0.179%	7	687	-77.328%
2026-06-02	95.0000	95.6200	88.7800	95.0000	+15.473%	37	681	-77.368%
2026-06-01	74.3800	82.2700	73.1500	82.2700	+16.977%	121	656	-73.867%
2026-05-29	66.8500	70.3300	64.4000	70.3300	+20.738%	31	554	-69.430%
2026-05-28	58.6200	58.6200	58.2500	58.2500	+0.866%	3	532	-63.090%
2026-05-27	58.0500	58.0500	54.7700	57.7500	+11.745%	25	529	-62.771%
2026-05-21	51.7500	51.7500	51.6800	51.6800	-4.965%	6	533	-58.398%
2026-05-20	54.9000	54.9000	54.0900	54.3800	-7.517%	201	533	-60.463%
2026-05-15	58.8000	58.8000	58.8000	58.8000	-7.620%	1	362	-63.435%
2026-05-14	61.7500	65.1100	61.7500	63.6500	+20.870%	14	362	-66.222%
2026-05-13	52.6600	52.6600	52.6600	52.6600	-1.754%	10	348	-59.172%
2026-05-12	53.3500	53.6000	53.3500	53.6000	-9.536%	12	348	-59.888%
2026-05-11	59.1600	59.2500	59.1600	59.2500	+6.526%	40	348	-63.713%
2026-05-08	54.2800	56.9000	54.2500	55.6200	+13.626%	8	368	-61.345%
2026-05-07	48.7600	48.9500	48.7600	48.9500	-8.299%	27	369	-56.078%
2026-05-06	53.7000	53.7000	53.0500	53.3800	-7.966%	9	346	-59.723%
2026-05-05	54.8500	58.8500	53.7500	58.0000	+8.391%	10	345	-62.931%
2026-05-01	53.5100	53.5100	53.5100	53.5100	+19.575%	14	333	-59.821%
2026-04-29	44.7500	44.7500	44.7500	44.7500	-17.694%	2	333	-51.955%
2026-04-27	54.8200	54.8300	54.3500	54.3700	-3.187%	81	333	-60.456%
2026-04-24	52.8300	56.1600	52.8300	56.1600	-0.071%	88	371	-61.717%
2026-04-23	56.2000	56.2000	56.2000	56.2000	-0.089%	1	342	-61.744%
2026-04-22	55.1700	56.2500	55.1700	56.2500	+28.337%	3	342	-61.778%
2026-04-20	44.5000	44.5000	43.7100	43.8300	-6.246%	3	341	-50.947%
2026-04-17	46.9200	46.9500	46.5000	46.7500	+2.052%	44	342	-54.011%
2026-04-16	46.0000	46.0000	45.0000	45.8100	+3.760%	4	319	-53.067%
2026-04-15	35.0000	44.4700	35.0000	44.1500	+16.645%	7	318	-51.302%
2026-04-14	37.8500	37.8500	37.8500	37.8500	+2.049%	1	311	-43.197%
2026-04-13	37.0900	37.0900	37.0900	37.0900	+0.243%	1	312	-42.033%
2026-04-10	32.3900	37.0000	32.3900	37.0000	+26.496%	2	311	-41.892%
2026-04-09	29.2500	29.2500	29.2500	29.2500	+7.418%	1	310	-26.496%
2026-04-08	27.3800	27.3800	27.2300	27.2300	+21.022%	2	309	-21.043%
2026-04-07	22.5000	22.5000	22.5000	22.5000	+28.940%	28	308	-4.444%
2026-04-06	17.4500	17.4500	17.4500	17.4500	+5.120%	23	308	+23.209%
2026-03-31	16.4900	16.6000	16.4900	16.6000	+15.760%	3	302	+29.518%
2026-03-30	15.0000	15.0000	14.3000	14.3400	-23.926%	65	301	+49.930%
2026-03-26	18.8500	18.8500	18.8500	18.8500	-8.495%	3	268	+14.058%
2026-03-25	20.5500	20.6000	20.5500	20.6000	-0.145%	43	265	+4.369%
2026-03-18	20.6200	20.6300	20.6200	20.6300	-7.984%	2	245	+4.217%
2026-03-17	22.4200	22.4200	22.4200	22.4200	-6.583%	1	246	-4.103%
2026-03-13	27.8500	27.8500	24.0000	24.0000	-10.045%	6	247	-10.417%
2026-03-12	27.4500	27.4500	26.5300	26.6800	+0.679%	18	247	-19.415%
2026-03-09	26.6500	26.6500	26.5000	26.5000	+2.515%	3	247	-18.868%
2026-03-05	24.5000	26.0000	24.5000	25.8500	+4.996%	46	255	-16.828%
2026-02-26	24.6200	24.6200	24.6200	24.6200	-16.087%	1	238	-12.673%
2026-02-23	29.3400	29.3400	29.3400	29.3400	-5.962%	10	238	-26.721%
2026-02-19	31.2000	31.2000	31.2000	31.2000	+2.902%	1	238	-31.090%
2026-02-17	30.3000	30.3200	30.2900	30.3200	-14.712%	10	238	-29.090%
2026-02-09	35.5500	35.5500	35.5500	35.5500	+12.393%	20	235	-39.522%
2026-02-06	31.6300	31.6300	31.6300	31.6300	+16.932%	10	215	-32.027%
2026-02-05	27.3000	27.3000	26.9500	27.0500	+23.235%	35	215	-20.518%
2026-02-04	25.0000	25.0000	21.9500	21.9500	-21.607%	4	193	-2.050%
2026-01-29	28.0000	28.0000	28.0000	28.0000	-8.943%	14	191	-23.214%
2026-01-27	30.7500	30.7500	30.7500	30.7500	+11.011%	2	177	-30.081%
2026-01-26	27.7000	27.7000	27.7000	27.7000	+4.528%	14	177	-22.383%
2026-01-23	26.5000	26.5000	26.5000	26.5000	-10.624%	20	163	-18.868%
2026-01-21	30.0900	30.5500	29.6500	29.6500	-13.683%	14	143	-27.487%
2026-01-09	33.4500	34.3500	33.4500	34.3500	+14.883%	46	140	-37.409%
2026-01-08	30.7500	30.7500	29.9000	29.9000	-15.775%	4	126	-28.094%
2025-12-31	35.5000	35.5000	35.5000	35.5000	-2.338%	23	105	-39.437%
2025-12-24	36.3500	36.3500	36.3500	36.3500	+4.454%	1	105	-40.853%
2025-12-23	34.8000	34.8000	34.8000	34.8000	+8.243%	1	105	-38.218%
2025-12-19	32.6800	32.6800	32.1500	32.1500	+8.432%	5	105	-33.126%
2025-12-18	29.6500	29.6500	29.6500	29.6500	-2.467%	2	107	-27.487%
2025-12-17	30.4000	30.4000	30.4000	30.4000	-14.100%	7	105	-29.276%
2025-12-16	35.3900	35.3900	35.3900	35.3900	-9.834%	1	112	-39.248%
2025-12-15	39.2500	39.2500	39.2500	39.2500	-4.733%	1	112	-45.223%
2025-12-12	47.8000	47.8000	41.1500	41.2000	-28.707%	46	112	-47.816%
2025-12-11	57.7900	57.7900	57.7900	57.7900	-8.488%	5	91	-62.796%
2025-12-09	63.1000	63.1500	63.1000	63.1500	+15.027%	3	89	-65.954%
2025-12-01	56.9000	56.9000	54.2000	54.9000	-8.209%	37	89	-60.838%
2025-11-26	59.7000	60.5900	59.7000	59.8100	+22.061%	4	65	-64.053%
2025-11-24	49.9000	49.9000	49.0000	49.0000	+32.075%	10	65	-56.122%
2025-11-21	37.1000	37.1000	37.1000	37.1000	-22.708%	3	60	-42.049%
2025-11-20	48.0000	48.0000	48.0000	48.0000	+18.812%	1	57	-55.208%
2025-11-19	42.5500	42.5500	40.0000	40.4000	+9.932%	23	56	-46.782%
2025-11-17	36.7500	36.7500	36.7500	36.7500	+0.410%	1	36	-41.497%
2025-11-14	36.6000	36.6000	36.6000	36.6000	+3.099%	6	35	-41.257%
2025-11-13	35.5000	35.5000	35.5000	35.5000	-11.250%	1	29	-39.437%
2025-11-04	40.0000	40.0000	40.0000	40.0000	-18.913%	1	28	-46.250%
2025-10-29	47.4000	50.3900	47.4000	49.3300	0.000%	51	27	-56.416%