Dark

AVGO20270917C400
AVGO Sep 17 2027 400.00 Call (AVGO270917C00400000)
option OPRA

EOD

Aug 20, 2026

64.30+2.145%(+1.35)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	65.5600	65.5600	63.1600	64.3000	+2.145%	33	2,014	0.000%
2026-08-19	69.7200	70.0200	61.7900	62.9500	-14.586%	302	2,008	+2.145%
2026-08-18	77.0000	77.2000	73.1500	73.7000	-10.122%	27	2,008	-12.754%
2026-08-17	85.5500	86.1000	82.0000	82.0000	-0.606%	19	1,994	-21.585%
2026-08-14	96.4000	96.4000	81.3500	82.5000	-19.331%	59	1,988	-22.061%
2026-08-13	103.7100	103.7100	102.2700	102.2700	+2.547%	6	1,945	-37.127%
2026-08-12	99.8500	99.8500	99.7300	99.7300	-7.098%	2	1,940	-35.526%
2026-08-10	112.8800	112.8800	107.3500	107.3500	-2.160%	10	1,939	-40.102%
2026-08-07	112.0000	112.0000	109.7200	109.7200	-0.255%	4	1,941	-41.396%
2026-08-06	103.0000	112.2000	103.0000	110.0000	+0.917%	14	1,943	-41.545%
2026-08-05	110.5500	111.2100	108.0000	109.0000	-0.711%	6	1,945	-41.009%
2026-08-04	95.0000	110.3000	95.0000	109.7800	+23.141%	22	1,944	-41.428%
2026-08-03	82.0400	89.1500	80.0200	89.1500	+1.307%	21	1,957	-27.874%
2026-07-31	91.5000	91.5000	84.2500	88.0000	+1.301%	12	1,956	-26.932%
2026-07-30	82.5200	87.1000	82.5200	86.8700	+6.224%	13	1,960	-25.981%
2026-07-29	77.5800	85.4300	77.5800	81.7800	+1.907%	16	1,962	-21.374%
2026-07-28	80.2500	80.2500	80.2500	80.2500	-3.313%	1	1,956	-19.875%
2026-07-27	83.3600	84.8000	83.0000	83.0000	-4.488%	8	1,956	-22.530%
2026-07-24	86.5300	86.9000	86.5300	86.9000	-1.530%	4	1,949	-26.007%
2026-07-23	93.4000	93.7700	88.2500	88.2500	-8.454%	26	1,948	-27.139%
2026-07-22	87.2000	96.4000	87.2000	96.4000	+9.000%	6	1,958	-33.299%
2026-07-21	86.2800	88.4400	86.2800	88.4400	+3.742%	36	1,961	-27.295%
2026-07-20	83.3500	85.2500	83.3500	85.2500	+4.409%	3	1,991	-24.575%
2026-07-17	76.8400	82.7100	73.2000	81.6500	-0.366%	6	1,990	-21.249%
2026-07-16	84.5000	85.8800	81.7000	81.9500	-9.597%	15	1,989	-21.538%
2026-07-15	95.2000	95.5000	90.6500	90.6500	+2.906%	29	1,988	-29.068%
2026-07-13	93.0700	93.0700	88.0900	88.0900	-11.020%	16	1,959	-27.006%
2026-07-10	98.5000	100.0000	96.4300	99.0000	-1.375%	14	1,958	-35.051%
2026-07-09	99.6100	102.4000	91.9000	100.3800	+10.308%	12	1,956	-35.943%
2026-07-08	84.0000	94.4500	84.0000	91.0000	+17.359%	41	1,959	-29.341%
2026-07-07	76.9600	79.4000	74.4600	77.5400	-6.601%	12	1,956	-17.075%
2026-07-06	80.0000	85.0000	80.0000	83.0200	+16.112%	10	1,951	-22.549%
2026-07-02	76.6700	76.6700	71.0000	71.5000	-8.275%	19	1,953	-10.070%
2026-07-01	77.9500	77.9500	77.9500	77.9500	-6.892%	5	1,953	-17.511%
2026-06-30	81.0300	83.7200	80.8100	83.7200	+3.358%	29	1,958	-23.196%
2026-06-29	73.8000	81.0000	72.1500	81.0000	+4.949%	7	1,954	-20.617%
2026-06-26	77.2800	78.8900	77.1500	77.1800	-9.200%	11	1,953	-16.688%
2026-06-25	88.7000	89.0200	85.0000	85.0000	-0.059%	8	1,948	-24.353%
2026-06-24	88.9500	90.0000	85.0500	85.0500	-3.132%	8	1,948	-24.397%
2026-06-23	86.6000	92.8000	86.6000	87.8000	-9.457%	5	1,945	-26.765%
2026-06-22	99.5000	99.5000	96.9200	96.9700	-7.206%	6	1,945	-33.691%
2026-06-18	105.6800	105.6800	104.5000	104.5000	+10.512%	5	1,945	-38.469%
2026-06-17	97.8000	97.8000	93.2100	94.5600	+11.905%	17	1,945	-32.001%
2026-06-16	84.5000	84.5000	84.5000	84.5000	-10.421%	1	1,937	-23.905%
2026-06-15	94.9200	95.8000	92.9000	94.3300	+7.843%	7	1,937	-31.835%
2026-06-12	87.0000	87.4700	87.0000	87.4700	-4.717%	10	1,936	-26.489%
2026-06-11	85.6500	91.8000	84.0000	91.8000	+9.730%	12	1,927	-29.956%
2026-06-10	86.0000	87.3000	83.0000	83.6600	-11.937%	29	1,927	-23.141%
2026-06-09	100.0000	101.0000	86.0000	95.0000	-2.132%	2,716	1,914	-32.316%
2026-06-08	102.0000	102.0000	97.0000	97.0700	+3.818%	17	2,722	-33.759%
2026-06-05	105.0000	105.0000	93.2500	93.5000	-17.910%	41	2,717	-31.230%
2026-06-04	110.4000	119.3500	104.7700	113.9000	-30.802%	115	2,695	-43.547%
2026-06-03	164.6000	164.6000	164.6000	164.6000	+2.939%	4	2,662	-60.936%
2026-06-02	164.4500	164.5500	156.5500	159.9000	+9.611%	10	2,662	-59.787%
2026-06-01	136.8700	146.4800	136.8000	145.8800	+15.421%	8	2,663	-55.923%
2026-05-29	122.0000	133.1300	122.0000	126.3900	+10.384%	21	2,660	-49.126%
2026-05-28	111.9500	114.5000	111.7300	114.5000	+0.571%	23	2,667	-43.843%
2026-05-26	120.0000	120.0000	113.8500	113.8500	+6.303%	16	2,662	-43.522%
2026-05-22	107.1000	107.1000	107.1000	107.1000	-5.263%	2	2,649	-39.963%
2026-05-20	114.6000	114.6000	113.0500	113.0500	+1.082%	6	2,649	-43.123%
2026-05-19	107.3500	111.8400	107.3500	111.8400	-5.580%	11	2,645	-42.507%
2026-05-15	118.4600	118.4600	118.4500	118.4500	-1.775%	2	2,645	-45.715%
2026-05-14	120.5900	120.5900	120.5900	120.5900	+9.220%	2	2,645	-46.679%
2026-05-13	106.6000	110.4100	105.2400	110.4100	+5.032%	8	2,645	-41.763%
2026-05-12	117.3500	117.3500	105.1200	105.1200	-11.960%	21	2,645	-38.832%
2026-05-11	121.8500	121.8500	115.0000	119.4000	+0.227%	38	2,645	-46.147%
2026-05-08	114.0000	119.1300	114.0000	119.1300	+3.591%	13	2,629	-46.025%
2026-05-07	109.7200	115.0000	109.7200	115.0000	+1.950%	5	2,640	-44.087%
2026-05-06	122.2700	122.2700	112.5800	112.8000	-3.259%	13	2,642	-42.996%
2026-05-05	112.0200	116.6000	112.0200	116.6000	+9.330%	10	2,643	-44.854%
2026-05-04	109.7300	109.7300	106.6500	106.6500	-4.195%	22	2,641	-39.709%
2026-05-01	111.4500	111.4600	111.3200	111.3200	+4.654%	40	2,639	-42.239%
2026-04-30	106.3700	106.3700	106.3700	106.3700	+7.499%	1	2,639	-39.551%
2026-04-28	101.7500	101.7500	96.9000	98.9500	-10.371%	13	2,638	-35.018%
2026-04-27	111.3300	111.3300	110.4000	110.4000	-3.916%	3	2,637	-41.757%
2026-04-24	114.9000	114.9000	114.9000	114.9000	+2.498%	1	2,638	-44.038%
2026-04-23	117.9600	118.0800	112.1000	112.1000	-1.303%	5	2,638	-42.640%
2026-04-22	101.5000	115.7900	101.5000	113.5800	+13.523%	21	2,638	-43.388%
2026-04-21	97.7700	100.0500	97.7700	100.0500	+3.679%	2	2,645	-35.732%
2026-04-20	99.1500	99.1500	96.5000	96.5000	-5.660%	18	2,645	-33.368%
2026-04-17	98.7500	102.2900	98.7500	102.2900	+3.848%	10	2,643	-37.140%
2026-04-16	99.2000	99.2000	97.5400	98.5000	+2.765%	2,526	2,645	-34.721%
2026-04-15	95.6500	96.0600	93.4000	95.8500	+11.479%	29	178	-32.916%
2026-04-14	85.9900	85.9900	85.9800	85.9800	+1.957%	2	160	-25.215%
2026-04-13	84.3300	84.3300	84.3300	84.3300	+0.753%	2	158	-23.752%
2026-04-10	84.9000	84.9000	83.7000	83.7000	+19.061%	10	156	-23.178%
2026-04-09	70.3000	70.3000	70.3000	70.3000	+8.655%	1	146	-8.535%
2026-04-08	65.7000	65.7000	64.7000	64.7000	+31.772%	2	146	-0.618%
2026-04-01	48.2800	49.1000	48.2800	49.1000	+4.691%	8	146	+30.957%
2026-03-31	44.7500	46.9000	44.7500	46.9000	+15.802%	20	146	+37.100%
2026-03-30	42.2700	42.2700	40.5000	40.5000	-17.883%	22	159	+58.765%
2026-03-26	49.3200	49.3200	49.3200	49.3200	-6.502%	1	137	+30.373%
2026-03-24	51.5200	52.7500	51.5200	52.7500	-0.659%	3	137	+21.896%
2026-03-19	52.7000	53.1000	52.7000	53.1000	+1.375%	73	139	+21.092%
2026-03-18	56.4000	56.4000	52.3800	52.3800	-3.536%	58	101	+22.757%
2026-03-17	56.8100	57.0000	53.4800	54.3000	-14.904%	137	120	+18.416%
2026-03-13	65.0000	65.0000	63.8100	63.8100	-2.521%	15	68	+0.768%
2026-03-12	65.4600	65.4600	65.4600	65.4600	-2.313%	5	72	-1.772%
2026-03-11	69.3500	69.3500	66.6400	67.0100	-3.402%	35	67	-4.044%
2026-03-09	71.0000	71.0000	69.0500	69.3700	+11.170%	13	58	-7.309%
2026-03-05	62.5000	62.5000	62.4000	62.4000	+13.703%	10	58	+3.045%
2026-03-04	56.6700	56.7700	54.8800	54.8800	-1.842%	3	53	+17.165%
2026-03-02	55.2700	55.9100	55.2700	55.9100	-2.050%	3	53	+15.006%
2026-02-27	57.0800	57.0800	57.0800	57.0800	-3.402%	3	54	+12.649%
2026-02-26	54.8000	59.0900	54.8000	59.0900	-5.667%	62	52	+8.817%
2026-02-24	62.6400	62.6400	62.6400	62.6400	-6.744%	2	16	+2.650%
2026-02-19	67.1700	67.1700	67.1700	67.1700	-0.489%	1	15	-4.273%
2026-02-13	67.5000	67.5000	67.5000	67.5000	-4.648%	2	13	-4.741%
2026-02-12	70.7900	70.7900	70.7900	70.7900	-5.133%	1	13	-9.168%
2026-02-11	74.6200	74.6200	74.6200	74.6200	+7.290%	1	12	-13.830%
2026-02-06	69.5500	69.5500	69.5500	69.5500	+26.225%	3	12	-7.549%
2026-02-05	57.6000	57.6000	55.0300	55.1000	+8.893%	8	11	+16.697%
2026-02-04	50.4600	50.6000	50.4600	50.6000	-10.204%	7	11	+27.075%
2026-02-03	56.0600	56.6100	56.0600	56.3500	-6.318%	3	6	+14.108%
2026-01-23	60.3600	60.3600	60.1500	60.1500	-23.957%	2	4	+6.899%
2026-01-13	79.0700	79.1500	79.0700	79.1000	+4.381%	3	2	-18.710%
2026-01-12	75.7800	75.7800	75.7800	75.7800	0.000%	2	2	-15.149%