Dark

AVGO20270617C600
AVGO Jun 17 2027 600.00 Call (AVGO270617C00600000)
option OPRA

EOD

Aug 20, 2026

15.15+2.712%(+0.40)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.4200	15.4200	14.7000	15.1500	+2.712%	10	2,549	0.000%
2026-08-19	15.8500	15.8500	14.5000	14.7500	-19.924%	67	2,548	+2.712%
2026-08-18	20.1500	20.2600	18.1000	18.4200	-21.450%	38	2,501	-17.752%
2026-08-17	22.5000	23.4500	22.5000	23.4500	+4.130%	26	2,486	-35.394%
2026-08-14	27.4500	27.4500	21.8000	22.5200	-28.394%	32	2,476	-32.726%
2026-08-13	32.4500	32.5500	31.4500	31.4500	+6.610%	7	2,453	-51.828%
2026-08-12	31.8500	31.8500	29.5000	29.5000	-1.371%	54	2,451	-48.644%
2026-08-11	33.3500	33.3500	29.9100	29.9100	-13.555%	4	2,428	-49.348%
2026-08-10	38.0000	38.1100	33.8500	34.6000	-6.839%	22	2,427	-56.214%
2026-08-07	39.2000	39.2000	36.2500	37.1400	+1.475%	54	2,420	-59.208%
2026-08-06	39.0000	39.0000	36.6000	36.6000	-2.139%	251	2,424	-58.607%
2026-08-05	38.2000	39.3000	37.3700	37.4000	-2.857%	31	2,269	-59.492%
2026-08-04	31.2000	38.8500	31.2000	38.5000	+45.283%	49	2,248	-60.649%
2026-08-03	23.9900	26.7000	23.2000	26.5000	0.000%	45	2,267	-42.830%
2026-07-31	25.6000	26.6500	25.4500	26.5000	+0.189%	26	2,234	-42.830%
2026-07-30	25.3500	26.5700	24.7500	26.4500	+10.669%	15	2,229	-42.722%
2026-07-29	24.4000	24.6000	23.4300	23.9000	-7.722%	15	2,220	-36.611%
2026-07-28	23.9000	25.9000	23.5000	25.9000	+0.388%	20	2,209	-41.506%
2026-07-27	29.4000	29.4000	25.0000	25.8000	+1.176%	8	2,205	-41.279%
2026-07-24	27.0000	27.2000	25.5000	25.5000	-12.401%	8	2,200	-40.588%
2026-07-23	30.0000	30.8900	28.8700	29.1100	-9.456%	11	2,197	-47.956%
2026-07-22	28.1200	32.2300	28.1200	32.1500	+16.909%	22	2,200	-52.877%
2026-07-21	26.1200	27.5000	26.1200	27.5000	0.000%	3	2,200	-44.909%
2026-07-20	26.3200	27.5000	26.3200	27.5000	+13.636%	3	2,200	-44.909%
2026-07-17	23.0000	24.2000	23.0000	24.2000	-3.200%	78	2,197	-37.397%
2026-07-16	27.6000	27.6000	25.0000	25.0000	-17.492%	57	2,195	-39.400%
2026-07-15	30.1000	30.3500	30.1000	30.3000	+0.165%	11	2,194	-50.000%
2026-07-14	30.2500	30.2500	30.2500	30.2500	+5.769%	1	2,184	-49.917%
2026-07-13	31.6300	31.6300	28.6000	28.6000	-14.140%	24	2,183	-47.028%
2026-07-10	34.9100	34.9100	33.3100	33.3100	-3.449%	2	2,179	-54.518%
2026-07-09	34.0000	34.8500	31.3500	34.5000	+11.290%	30	2,179	-56.087%
2026-07-08	26.7500	31.4500	26.5000	31.0000	+29.005%	601	2,187	-51.129%
2026-07-07	23.5000	24.0300	21.9500	24.0300	-3.880%	20	1,878	-36.954%
2026-07-06	27.0000	27.0000	24.6900	25.0000	+17.813%	17	1,880	-39.400%
2026-07-02	21.6500	22.3800	20.3000	21.2200	-14.435%	8	1,879	-28.605%
2026-07-01	25.4000	25.4000	24.5000	24.8000	-6.942%	64	1,879	-38.911%
2026-06-30	25.7500	26.6500	25.3200	26.6500	+4.510%	9	1,908	-43.152%
2026-06-29	24.0000	25.5000	24.0000	25.5000	+3.616%	22	1,904	-40.588%
2026-06-26	25.8500	25.8500	24.5000	24.6100	-7.307%	10	1,885	-38.440%
2026-06-25	29.4100	29.4100	26.5500	26.5500	-7.459%	7	1,881	-42.938%
2026-06-24	30.4400	30.4400	28.6900	28.6900	-3.401%	26	1,878	-47.194%
2026-06-23	31.2000	31.5800	29.5500	29.7000	-12.493%	96	1,890	-48.990%
2026-06-22	36.7000	36.9500	33.9300	33.9400	-15.298%	62	1,880	-55.362%
2026-06-18	38.8000	40.0700	38.1500	40.0700	+19.827%	109	1,900	-62.191%
2026-06-17	30.5000	35.1000	30.5000	33.4400	+19.771%	15	1,900	-54.695%
2026-06-16	30.2400	31.6300	27.9200	27.9200	-13.960%	85	1,905	-45.738%
2026-06-15	34.1000	34.6500	32.4500	32.4500	+8.601%	27	1,905	-53.313%
2026-06-12	30.8500	31.5500	29.8800	29.8800	-5.682%	23	1,889	-49.297%
2026-06-11	30.4000	32.9500	28.7500	31.6800	+5.459%	123	1,876	-52.178%
2026-06-10	31.1400	31.7500	29.0000	30.0400	-11.569%	116	1,819	-49.567%
2026-06-09	35.0000	35.0000	28.8000	33.9700	-5.376%	83	1,812	-55.402%
2026-06-08	38.2000	38.3500	35.9000	35.9000	+2.571%	79	1,793	-57.799%
2026-06-05	41.0000	41.7500	34.9300	35.0000	-26.191%	144	1,785	-56.714%
2026-06-04	45.4300	49.5000	41.4000	47.4200	-38.955%	338	1,688	-68.051%
2026-06-03	80.0000	80.0000	75.0000	77.6800	+0.557%	160	1,574	-80.497%
2026-06-02	78.6500	80.2500	71.5800	77.2500	+18.210%	157	1,651	-80.388%
2026-06-01	57.5000	67.6000	57.4300	65.3500	+14.549%	698	1,703	-76.817%
2026-05-29	50.0000	57.0500	50.0000	57.0500	+24.809%	34	2,058	-73.444%
2026-05-28	44.9500	45.8000	44.9500	45.7100	+2.100%	4	2,048	-66.856%
2026-05-27	45.7100	45.7100	43.2500	44.7700	+1.796%	7	2,046	-66.160%
2026-05-26	42.5000	44.9900	42.5000	43.9800	+11.061%	18	2,047	-65.553%
2026-05-22	40.0000	40.0000	39.6000	39.6000	-0.876%	3	2,044	-61.742%
2026-05-21	42.5500	42.5500	39.4000	39.9500	-5.421%	76	2,033	-62.078%
2026-05-20	40.5300	42.2400	40.5000	42.2400	+4.219%	89	2,033	-64.134%
2026-05-19	39.4200	40.5300	39.4200	40.5300	-3.431%	12	2,052	-62.620%
2026-05-18	43.7500	44.0500	41.9700	41.9700	-8.761%	5	2,052	-63.903%
2026-05-15	46.7000	46.7000	46.0000	46.0000	-11.300%	15	2,052	-67.065%
2026-05-14	47.8000	52.0300	47.5000	51.8600	+23.623%	54	2,049	-70.787%
2026-05-13	38.5500	41.9500	37.9000	41.9500	+3.325%	52	2,022	-63.886%
2026-05-12	44.0000	44.0000	38.6500	40.6000	-12.121%	37	2,022	-62.685%
2026-05-11	47.3900	47.3900	45.4000	46.2000	+6.207%	11	2,022	-67.208%
2026-05-08	41.5000	46.7000	41.5000	43.5000	+8.344%	100	2,017	-65.172%
2026-05-07	39.5000	42.0000	36.5000	40.1500	-5.972%	24	2,003	-62.267%
2026-05-06	46.9000	46.9000	40.3500	42.7000	-4.730%	40	1,998	-64.520%
2026-05-05	42.0000	45.5500	41.1500	44.8200	+17.947%	106	1,994	-66.198%
2026-05-04	40.8000	41.0000	38.0000	38.0000	-7.475%	13	2,002	-60.132%
2026-05-01	41.2000	41.2000	39.2200	41.0700	+13.453%	139	1,966	-63.112%
2026-04-30	38.0000	38.5000	36.1900	36.2000	+0.556%	72	1,966	-58.149%
2026-04-29	35.0000	36.0000	33.9500	36.0000	+3.508%	9	1,961	-57.917%
2026-04-28	36.4800	37.3300	34.0000	34.7800	-16.132%	27	1,953	-56.440%
2026-04-27	43.2100	43.2100	40.9600	41.4700	-5.103%	13	1,964	-63.468%
2026-04-24	40.4000	43.7800	40.0500	43.7000	-0.614%	13	1,967	-65.332%
2026-04-23	43.6000	46.2000	43.3900	43.9700	+2.590%	39	1,969	-65.545%
2026-04-22	35.7500	42.8600	35.7500	42.8600	+23.944%	110	1,953	-64.652%
2026-04-21	33.7200	35.7400	33.6200	34.5800	+4.157%	33	1,928	-56.189%
2026-04-20	36.0100	36.0100	33.2000	33.2000	-7.340%	45	1,928	-54.367%
2026-04-17	34.0000	36.2300	34.0000	35.8300	+2.371%	530	1,936	-57.717%
2026-04-16	34.3500	35.0000	34.1800	35.0000	+4.167%	134	1,613	-56.714%
2026-04-15	32.4500	34.5000	32.2200	33.6000	+18.393%	206	1,533	-54.911%
2026-04-14	29.0000	29.0000	28.3800	28.3800	-0.351%	7	1,562	-46.617%
2026-04-13	28.0000	28.4800	28.0000	28.4800	+3.564%	10	1,561	-46.805%
2026-04-10	24.6000	28.2500	24.6000	27.5000	+28.505%	148	1,561	-44.909%
2026-04-09	20.4000	21.4000	20.4000	21.4000	+4.799%	9	1,514	-29.206%
2026-04-08	20.0000	20.4500	18.1000	20.4200	+21.548%	84	1,514	-25.808%
2026-04-07	15.0000	16.8000	15.0000	16.8000	+40.586%	9	1,493	-9.821%
2026-04-06	12.5700	12.5700	11.9500	11.9500	-2.846%	4	1,491	+26.778%
2026-04-02	12.1000	12.3000	12.1000	12.3000	-5.385%	4	1,488	+23.171%
2026-04-01	12.2500	13.0000	12.2500	13.0000	+8.333%	10	1,488	+16.538%
2026-03-31	10.9300	12.0000	10.9300	12.0000	+20.000%	27	1,484	+26.250%
2026-03-30	11.3000	11.3000	10.0000	10.0000	-18.167%	12	1,468	+51.500%
2026-03-27	13.0000	13.0000	12.2200	12.2200	-8.806%	9	1,468	+23.977%
2026-03-26	13.7500	13.7500	13.3000	13.4000	-8.345%	68	1,466	+13.060%
2026-03-25	15.4000	15.4000	14.5500	14.6200	-1.549%	8	1,446	+3.625%
2026-03-24	14.3300	14.8500	14.3300	14.8500	-5.354%	6	1,443	+2.020%
2026-03-23	15.4200	15.6900	15.3900	15.6900	+13.531%	6	1,445	-3.442%
2026-03-20	14.2000	14.2000	13.5700	13.8200	-10.550%	176	1,446	+9.624%
2026-03-19	13.6500	15.4500	13.6000	15.4500	+5.967%	6	1,389	-1.942%
2026-03-18	14.6200	14.6200	14.5800	14.5800	-4.706%	2	1,387	+3.909%
2026-03-17	17.1800	17.1800	15.2800	15.3000	-14.763%	5	1,387	-0.980%
2026-03-16	17.1500	17.9900	16.9100	17.9500	+0.167%	64	1,386	-15.599%
2026-03-13	17.8500	17.9200	17.8500	17.9200	-12.585%	2	1,325	-15.458%
2026-03-12	19.5900	20.5000	19.5900	20.5000	-6.818%	102	1,323	-26.098%
2026-03-11	22.0500	22.0500	22.0000	22.0000	-5.943%	15	1,296	-31.136%
2026-03-10	23.3900	23.3900	23.3900	23.3900	+1.917%	2	1,296	-35.229%
2026-03-09	21.7500	23.6000	21.6500	22.9500	+13.333%	29	1,296	-33.987%
2026-03-06	20.6500	21.6700	20.1300	20.2500	+4.651%	68	1,300	-25.185%
2026-03-05	18.7600	20.0000	18.1200	19.3500	+16.566%	65	1,270	-21.705%
2026-03-04	16.6500	17.9500	16.6000	16.6000	-2.353%	121	1,236	-8.735%
2026-03-03	16.6500	17.5500	16.5700	17.0000	-3.354%	30	1,197	-10.882%
2026-03-02	18.6500	18.7500	17.5000	17.5900	-8.623%	35	1,186	-13.872%
2026-02-27	19.0600	19.2500	19.0500	19.2500	+1.316%	4	1,184	-21.299%
2026-02-26	19.1000	19.4000	17.8500	19.0000	-16.703%	217	1,185	-20.263%
2026-02-25	24.0000	24.0000	22.7500	22.8100	+8.619%	109	1,065	-33.582%
2026-02-24	21.2900	21.2900	20.9000	21.0000	-7.080%	34	1,065	-27.857%
2026-02-23	22.5500	22.7500	22.5500	22.6000	-1.525%	34	1,050	-32.965%
2026-02-20	23.7500	23.7500	22.9000	22.9500	-1.502%	6	1,040	-33.987%
2026-02-19	23.5500	23.5500	23.3000	23.3000	0.000%	12	1,039	-34.979%
2026-02-18	22.8500	23.4000	22.5000	23.3000	-0.427%	77	1,028	-34.979%
2026-02-17	21.0000	23.4000	21.0000	23.4000	-6.400%	75	1,000	-35.256%
2026-02-13	25.0000	25.0000	25.0000	25.0000	-0.359%	1	987	-39.400%
2026-02-12	26.0500	26.0500	25.0900	25.0900	-3.426%	11	987	-39.617%
2026-02-11	26.3200	26.3200	25.0000	25.9800	-4.835%	31	982	-41.686%
2026-02-10	27.7100	27.7100	27.3000	27.3000	-0.727%	11	955	-44.505%
2026-02-09	25.6500	28.6000	25.6500	27.5000	+13.309%	57	950	-44.909%
2026-02-06	21.5500	24.2700	21.5500	24.2700	+23.511%	7	924	-37.577%
2026-02-05	22.0000	22.0000	19.6500	19.6500	+6.389%	137	919	-22.901%
2026-02-04	20.0000	20.0000	16.7300	18.4700	-3.752%	43	815	-17.975%
2026-02-03	19.1900	19.1900	19.1900	19.1900	-14.711%	12	776	-21.053%
2026-02-02	22.4800	22.5000	22.2000	22.5000	-3.805%	3	764	-32.667%
2026-01-30	23.3900	23.3900	23.3900	23.3900	+6.318%	1	762	-35.229%
2026-01-29	21.2000	22.6000	21.2000	22.0000	-0.856%	12	762	-31.136%
2026-01-28	23.0000	23.5200	21.8500	22.1900	+1.510%	28	756	-31.726%
2026-01-26	20.8500	21.8600	20.7500	21.8600	+5.604%	5	745	-30.695%
2026-01-23	19.9500	20.7000	19.9500	20.7000	-5.263%	15	743	-26.812%
2026-01-22	21.8500	21.8500	21.8500	21.8500	+2.824%	1	730	-30.664%
2026-01-21	22.0000	22.0000	21.2500	21.2500	-11.458%	2	730	-28.706%
2026-01-20	25.4100	25.4100	24.0000	24.0000	-15.789%	35	729	-36.875%
2026-01-16	28.2000	28.6000	26.3400	28.5000	+5.556%	11	688	-46.842%
2026-01-15	27.0000	27.0000	27.0000	27.0000	+8.000%	1	688	-43.889%
2026-01-14	25.8000	25.8000	24.1000	25.0000	-14.676%	18	688	-39.400%
2026-01-13	28.0300	29.5500	28.0300	29.3000	+3.901%	6	693	-48.294%
2026-01-12	27.5000	28.2000	26.9300	28.2000	+8.880%	4	693	-46.277%
2026-01-09	24.1000	25.9000	23.8000	25.9000	+11.734%	11	693	-41.506%
2026-01-08	23.7700	23.8400	23.0000	23.1800	-15.247%	4	689	-34.642%
2026-01-06	25.5000	27.6500	25.5000	27.3500	+2.243%	62	687	-44.607%
2026-01-05	25.4000	26.7500	25.4000	26.7500	-1.835%	8	689	-43.364%
2026-01-02	29.7500	30.2200	27.2500	27.2500	-0.183%	5	689	-44.404%
2025-12-31	26.6000	27.3100	26.6000	27.3000	-3.191%	6	687	-44.505%
2025-12-30	28.2000	28.2000	28.2000	28.2000	+1.257%	1	687	-46.277%
2025-12-29	28.0000	28.2400	27.8500	27.8500	-3.932%	6	687	-45.601%
2025-12-26	28.9900	28.9900	28.9900	28.9900	+3.536%	1	686	-47.741%
2025-12-24	27.9400	28.0000	27.7500	28.0000	+1.449%	3	686	-45.893%
2025-12-23	27.1900	27.6000	27.1900	27.6000	+6.977%	35	686	-45.109%
2025-12-22	25.4000	25.8000	25.4000	25.8000	+6.612%	22	716	-41.279%
2025-12-19	24.7800	24.7800	24.2000	24.2000	+3.863%	9	725	-37.397%
2025-12-18	23.0000	23.3000	22.1000	23.3000	+2.915%	529	719	-34.979%
2025-12-17	25.8000	25.8000	22.3500	22.6400	-14.663%	9	211	-33.083%
2025-12-16	27.8000	27.8000	26.2000	26.5300	-2.463%	6	210	-42.895%
2025-12-15	31.0000	31.0000	27.2000	27.2000	-19.622%	10	206	-44.301%
2025-12-12	40.3000	40.3000	33.8000	33.8400	-33.412%	30	201	-55.230%
2025-12-11	46.0500	50.8200	45.9300	50.8200	-3.089%	28	181	-70.189%
2025-12-10	49.5300	52.6200	49.5300	52.4400	0.000%	156	155	-71.110%