Dark

AVGO20270617C560
AVGO Jun 17 2027 560.00 Call (AVGO270617C00560000)
option OPRA

EOD

Aug 20, 2026

19.48+0.412%(+0.08)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.2400	19.5200	19.2400	19.4800	+0.412%	4	952	0.000%
2026-08-19	19.0000	19.4800	18.9000	19.4000	-16.810%	18	953	+0.412%
2026-08-18	25.0000	25.0000	23.3200	23.3200	-16.356%	23	939	-16.467%
2026-08-17	28.3000	29.4500	27.7500	27.8800	-4.291%	80	937	-30.129%
2026-08-14	29.1300	29.1300	29.1300	29.1300	-25.116%	1	925	-33.127%
2026-08-13	39.2500	39.4000	38.8500	38.9000	+4.823%	15	924	-49.923%
2026-08-12	39.8500	39.8500	37.1100	37.1100	+1.393%	18	919	-47.507%
2026-08-11	40.2000	40.8500	36.6000	36.6000	-13.679%	6	913	-46.776%
2026-08-10	42.8500	42.8500	41.4500	42.4000	-4.719%	13	913	-54.057%
2026-08-07	44.4000	44.5000	44.4000	44.5000	-1.549%	4	910	-56.225%
2026-08-06	44.1000	46.8700	44.1000	45.2000	-0.177%	24	910	-56.903%
2026-08-05	45.4500	45.4500	44.6500	45.2800	-1.458%	9	909	-56.979%
2026-08-04	39.3000	46.3800	39.3000	45.9500	+45.182%	198	906	-57.606%
2026-08-03	29.3500	31.6500	29.3500	31.6500	+3.601%	2	950	-38.452%
2026-07-31	33.4500	33.4500	30.5500	30.5500	-3.016%	21	951	-36.236%
2026-07-30	32.4500	32.4500	31.5000	31.5000	+0.095%	2	948	-38.159%
2026-07-28	31.5000	31.5000	31.4700	31.4700	+0.479%	7	948	-38.100%
2026-07-24	32.3500	32.3500	31.3200	31.3200	-9.217%	3	953	-37.803%
2026-07-23	35.2500	35.2500	34.5000	34.5000	-5.609%	2	952	-43.536%
2026-07-22	34.1800	36.6400	34.1800	36.5500	+9.104%	7	952	-46.703%
2026-07-21	33.5000	33.5000	33.5000	33.5000	+5.712%	10	952	-41.851%
2026-07-20	30.8500	31.6900	30.8500	31.6900	+2.061%	27	944	-38.530%
2026-07-17	28.6500	31.0500	28.6500	31.0500	-16.867%	30	917	-37.262%
2026-07-14	38.3000	38.3000	37.3000	37.3500	+2.441%	75	923	-47.845%
2026-07-13	36.7000	36.7000	36.4600	36.4600	-10.285%	2	969	-46.572%
2026-07-10	40.3700	40.6400	40.3700	40.6400	-3.330%	4	969	-52.067%
2026-07-09	37.3600	42.0400	37.3500	42.0400	+15.178%	101	966	-53.663%
2026-07-08	34.5500	36.5000	34.5500	36.5000	+32.727%	22	971	-46.630%
2026-07-07	27.5000	27.5000	27.5000	27.5000	-6.969%	9	983	-29.164%
2026-07-01	30.0500	30.1500	29.0700	29.5600	-7.913%	5	983	-34.100%
2026-06-30	32.1000	32.1000	32.1000	32.1000	+4.153%	1	981	-39.315%
2026-06-29	29.5000	31.2500	29.5000	30.8200	+1.482%	4	981	-36.794%
2026-06-26	30.3700	30.3700	30.3700	30.3700	-9.774%	1	981	-35.858%
2026-06-25	33.6600	33.6600	33.6600	33.6600	-4.969%	6	980	-42.127%
2026-06-23	38.3500	38.3500	35.4200	35.4200	-11.450%	5	980	-45.003%
2026-06-22	44.0400	44.0400	40.0000	40.0000	-13.289%	2	980	-51.300%
2026-06-18	45.5000	47.1000	45.1000	46.1300	+18.282%	70	950	-57.772%
2026-06-17	38.8200	41.7200	38.8200	39.0000	+15.487%	6	950	-50.051%
2026-06-16	34.1500	34.1500	33.6500	33.7700	-13.852%	12	951	-42.316%
2026-06-15	40.1000	40.1000	38.4000	39.2000	+10.205%	4	949	-50.306%
2026-06-12	35.7300	35.7300	35.5700	35.5700	-4.176%	5	949	-45.235%
2026-06-11	33.9600	37.4900	33.9600	37.1200	+6.057%	49	949	-47.522%
2026-06-10	35.1300	35.1300	35.0000	35.0000	-3.978%	2	948	-44.343%
2026-06-09	37.0000	37.0000	35.0000	36.4500	-17.159%	6	946	-46.557%
2026-06-08	44.2500	44.2500	43.7500	44.0000	+5.693%	3	949	-55.727%
2026-06-05	50.0000	50.0000	41.6300	41.6300	-23.838%	24	949	-53.207%
2026-06-04	52.0000	56.6200	48.3000	54.6600	-36.530%	130	944	-64.362%
2026-06-03	90.9800	91.5300	86.1200	86.1200	-3.062%	44	943	-77.380%
2026-06-02	89.9000	90.8200	87.7100	88.8400	+18.453%	46	921	-78.073%
2026-06-01	68.1500	76.0800	67.9500	75.0000	+15.385%	13	910	-74.027%
2026-05-29	56.0000	65.0000	56.0000	65.0000	+25.604%	4	911	-70.031%
2026-05-27	51.7500	51.7500	51.7500	51.7500	+1.670%	10	914	-62.357%
2026-05-26	50.9000	50.9000	50.9000	50.9000	+6.821%	2	914	-61.729%
2026-05-22	47.6500	47.6500	47.6500	47.6500	+0.210%	1	915	-59.119%
2026-05-21	47.7500	47.7500	47.5500	47.5500	-5.166%	3	913	-59.033%
2026-05-20	50.0900	50.1400	50.0900	50.1400	+8.084%	2	913	-61.149%
2026-05-19	46.4100	46.4100	46.3900	46.3900	-5.327%	2	842	-58.008%
2026-05-18	51.4500	51.4500	49.0000	49.0000	-18.265%	71	842	-60.245%
2026-05-14	50.9000	59.9500	50.9000	59.9500	+20.867%	4	842	-67.506%
2026-05-13	46.5000	49.6000	44.5000	49.6000	+0.813%	54	834	-60.726%
2026-05-12	51.0400	54.1300	45.6500	49.2000	-9.141%	23	834	-60.407%
2026-05-11	53.4300	54.9800	53.0000	54.1500	+0.166%	8	834	-64.026%
2026-05-08	49.0000	55.5000	49.0000	54.0600	+16.861%	15	833	-63.966%
2026-05-07	45.2700	46.3400	44.8000	46.2600	-5.399%	5	831	-57.890%
2026-05-06	50.0000	50.0000	48.9000	48.9000	-7.979%	32	831	-60.164%
2026-05-05	49.2000	53.9600	49.2000	53.1400	+18.908%	196	841	-63.342%
2026-05-04	45.5300	45.6100	44.6900	44.6900	-8.703%	5	694	-56.411%
2026-05-01	48.9000	48.9500	48.9000	48.9500	+4.639%	3	693	-60.204%
2026-04-30	44.9600	46.7800	44.9600	46.7800	+8.237%	101	693	-58.358%
2026-04-29	41.2900	43.2200	41.1500	43.2200	-2.372%	4	693	-54.928%
2026-04-28	44.2700	44.2700	44.2700	44.2700	-9.965%	79	691	-55.997%
2026-04-27	50.2900	50.2900	48.9900	49.1700	+0.326%	90	691	-60.382%
2026-04-24	49.7500	49.7500	49.0100	49.0100	-8.734%	2	665	-60.253%
2026-04-23	53.1800	54.7500	53.1800	53.7000	+6.126%	6	666	-63.724%
2026-04-22	45.9500	50.6000	45.8600	50.6000	+26.279%	6	664	-61.502%
2026-04-20	43.7200	43.7200	39.9000	40.0700	-6.313%	12	664	-51.385%
2026-04-17	42.9900	43.3200	42.7700	42.7700	+5.866%	501	659	-54.454%
2026-04-15	40.7800	40.7800	40.0300	40.4000	+15.429%	9	772	-51.782%
2026-04-14	34.5000	35.0000	34.5000	35.0000	+2.790%	2	767	-44.343%
2026-04-13	33.3000	34.0500	32.9000	34.0500	+2.375%	8	765	-42.790%
2026-04-10	31.7500	33.4000	31.7500	33.2600	+26.464%	127	762	-41.431%
2026-04-09	26.5000	26.5000	26.3000	26.3000	+5.200%	2	743	-25.932%
2026-04-08	23.5000	25.0000	23.0000	25.0000	+23.153%	29	742	-22.080%
2026-04-07	18.4000	20.3000	18.4000	20.3000	+32.940%	2	754	-4.039%
2026-04-06	15.5700	15.5700	15.2700	15.2700	+4.589%	24	755	+27.570%
2026-03-31	14.6000	14.6000	14.6000	14.6000	+6.105%	1	765	+33.425%
2026-03-30	15.0700	15.0700	13.4800	13.7600	-7.465%	33	764	+41.570%
2026-03-27	14.9300	14.9300	14.8700	14.8700	-15.511%	32	795	+31.002%
2026-03-24	17.5500	17.6000	17.5500	17.6000	-8.476%	2	763	+10.682%
2026-03-23	19.2300	19.2300	19.2300	19.2300	+11.220%	2	763	+1.300%
2026-03-20	17.2900	17.2900	17.2900	17.2900	-6.993%	1	761	+12.666%
2026-03-18	19.2500	19.3600	18.5900	18.5900	-2.670%	11	761	+4.788%
2026-03-17	19.1000	19.1000	19.1000	19.1000	-22.421%	1	766	+1.990%
2026-03-13	24.4000	24.6200	24.4000	24.6200	+1.904%	12	766	-20.877%
2026-03-12	24.5300	24.7500	23.8800	24.1600	-6.465%	549	766	-19.371%
2026-03-11	25.8100	25.8300	25.8100	25.8300	+0.898%	2	239	-24.584%
2026-03-06	24.7000	25.6000	24.2000	25.6000	+11.063%	37	239	-23.906%
2026-03-05	23.0500	23.0500	23.0500	23.0500	-0.216%	1	239	-15.488%
2026-02-27	23.1000	23.1000	23.1000	23.1000	+7.193%	1	239	-15.671%
2026-02-26	25.1500	25.1500	21.3500	21.5500	-23.310%	12	239	-9.606%
2026-02-25	28.1000	28.1000	28.1000	28.1000	+0.898%	1	230	-30.676%
2026-02-20	27.8500	27.8500	27.8500	27.8500	+0.906%	10	230	-30.054%
2026-02-17	28.0600	28.1600	27.5700	27.6000	0.000%	104	220	-29.420%
2026-02-13	27.6000	27.6000	27.6000	27.6000	-4.828%	1	223	-29.420%
2026-02-12	29.0000	29.0000	29.0000	29.0000	-10.879%	1	223	-32.828%
2026-02-09	33.4400	33.4400	32.5400	32.5400	+17.685%	7	223	-40.135%
2026-02-06	26.6500	27.6500	26.6500	27.6500	+22.889%	2	224	-29.548%
2026-02-05	24.5000	24.5000	22.5000	22.5000	-0.222%	11	224	-13.422%
2026-02-04	23.5500	23.5500	22.5500	22.5500	-16.171%	3	223	-13.614%
2026-01-29	25.5000	27.0000	25.5000	26.9000	0.000%	3	223	-27.584%
2026-01-28	26.9000	26.9000	26.9000	26.9000	-2.888%	2	224	-27.584%
2026-01-21	27.7000	27.7000	27.7000	27.7000	-18.217%	1	224	-29.675%
2026-01-16	31.5800	33.8700	31.2300	33.8700	+24.982%	3	222	-42.486%
2026-01-08	27.1000	27.1000	27.1000	27.1000	-13.280%	141	222	-28.118%
2026-01-07	31.2500	31.2500	31.2500	31.2500	+1.133%	1	106	-37.664%
2026-01-06	30.9000	30.9000	30.9000	30.9000	-13.711%	1	106	-36.958%
2026-01-02	35.8100	35.8100	35.8100	35.8100	+7.861%	1	106	-45.602%
2025-12-29	33.2000	33.2000	33.2000	33.2000	+1.685%	4	106	-41.325%
2025-12-23	32.6500	32.6500	32.6500	32.6500	+6.006%	2	106	-40.337%
2025-12-22	30.8000	30.8000	30.8000	30.8000	+6.317%	14	92	-36.753%
2025-12-19	28.9700	28.9700	28.9700	28.9700	+8.705%	1	92	-32.758%
2025-12-17	28.6500	28.6500	26.6500	26.6500	-15.262%	7	91	-26.904%
2025-12-16	32.5600	32.5600	31.0000	31.4500	-0.317%	22	86	-38.060%
2025-12-15	35.6100	35.6100	31.3500	31.5500	-17.924%	6	97	-38.257%
2025-12-12	44.8000	44.8000	38.4400	38.4400	-30.950%	26	96	-49.324%
2025-12-11	52.8500	55.6700	52.8500	55.6700	-5.596%	9	109	-65.008%
2025-12-10	58.3500	58.9700	58.3500	58.9700	+0.374%	3	100	-66.966%
2025-12-09	57.1400	58.7500	57.1400	58.7500	+2.620%	4	103	-66.843%
2025-12-08	56.2500	57.2500	56.2500	57.2500	+13.254%	2	101	-65.974%
2025-12-05	50.5500	50.5500	50.5500	50.5500	+7.325%	1	101	-61.464%
2025-12-04	47.1000	47.1000	47.1000	47.1000	+2.726%	2	100	-58.641%
2025-12-03	45.5000	45.8500	45.3000	45.8500	-7.224%	8	100	-57.514%
2025-12-02	49.4200	49.4200	49.4200	49.4200	-2.525%	1	97	-60.583%
2025-12-01	52.0700	52.6500	50.2000	50.7000	-7.532%	36	97	-61.578%
2025-11-28	54.8300	54.8300	54.8300	54.8300	-2.611%	1	87	-64.472%
2025-11-26	50.2000	56.3000	50.2000	56.3000	+14.199%	24	71	-65.400%
2025-11-25	46.6000	50.3500	45.9500	49.3000	+5.432%	11	71	-60.487%
2025-11-24	45.2500	46.7600	45.2000	46.7600	+34.175%	8	62	-58.340%
2025-11-21	35.5200	35.5200	33.8500	34.8500	-6.568%	4	59	-44.103%
2025-11-20	45.0000	45.5500	37.3000	37.3000	-2.738%	23	58	-47.775%
2025-11-19	39.2500	39.2500	37.0500	38.3500	+14.307%	15	50	-49.205%
2025-11-18	33.5500	33.5500	33.5500	33.5500	+0.149%	1	47	-41.937%
2025-11-17	36.2500	36.2500	33.5000	33.5000	-2.018%	3	47	-41.851%
2025-11-14	32.1500	34.9700	32.1500	34.1900	+4.397%	44	46	-43.024%
2025-11-13	34.9000	34.9000	32.7500	32.7500	-14.535%	3	15	-40.519%
2025-11-10	37.6600	38.3200	37.6600	38.3200	+13.038%	3	14	-49.165%
2025-11-07	35.0000	35.0000	33.0000	33.9000	-17.317%	5	12	-42.537%
2025-11-05	41.0000	41.0000	41.0000	41.0000	-1.442%	1	8	-52.488%
2025-11-03	41.6000	41.6000	41.6000	41.6000	-2.462%	1	6	-53.173%
2025-10-31	44.9500	45.4000	42.6500	42.6500	0.000%	8	6	-54.326%