Dark

AVGO20270917C440
AVGO Sep 17 2027 440.00 Call (AVGO270917C00440000)
option OPRA

EOD

Aug 19, 2026

51.00-15.141%(-9.10)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	53.0900	53.0900	50.5000	51.0000	-15.141%	9	269	0.000%
2026-08-18	60.7000	60.7000	60.0000	60.1000	-12.936%	10	268	-15.141%
2026-08-14	67.0000	69.0300	67.0000	69.0300	-18.162%	8	276	-26.119%
2026-08-13	87.0000	87.0000	84.3500	84.3500	-0.940%	22	268	-39.538%
2026-08-12	85.1500	85.1500	85.1500	85.1500	-0.468%	1	250	-40.106%
2026-08-11	85.4500	85.6500	85.4500	85.5500	-7.011%	7	249	-40.386%
2026-08-10	92.0000	92.0000	92.0000	92.0000	-1.425%	10	243	-44.565%
2026-08-05	93.3300	93.3300	93.3300	93.3300	-0.182%	1	243	-45.355%
2026-08-04	85.1800	93.5000	85.1800	93.5000	+28.082%	27	243	-45.455%
2026-08-03	69.8300	73.0000	65.8500	73.0000	-1.164%	30	253	-30.137%
2026-07-31	71.5000	73.8600	71.5000	73.8600	+5.364%	15	237	-30.950%
2026-07-30	70.3500	70.4500	70.0500	70.1000	+0.372%	7	223	-27.247%
2026-07-27	68.4500	70.7500	66.7000	69.8400	-4.198%	6	217	-26.976%
2026-07-24	72.8500	72.9000	72.8500	72.9000	-3.940%	2	212	-30.041%
2026-07-23	75.8900	75.8900	75.8900	75.8900	+7.783%	1	211	-32.797%
2026-07-20	70.4100	70.4100	70.4100	70.4100	+1.572%	1	211	-27.567%
2026-07-16	69.3200	69.3200	69.3200	69.3200	-10.589%	1	211	-26.428%
2026-07-14	77.3100	77.5300	77.3100	77.5300	+23.063%	2	210	-34.219%
2026-07-07	63.0000	63.0000	63.0000	63.0000	-6.942%	70	210	-19.048%
2026-07-06	71.9500	71.9500	67.7000	67.7000	+3.469%	14	140	-24.668%
2026-07-01	66.3800	66.3800	64.7000	65.4300	-4.579%	6	151	-22.054%
2026-06-30	68.4100	68.6400	68.3300	68.5700	+5.900%	8	148	-25.623%
2026-06-26	67.0700	67.0700	64.7500	64.7500	-15.909%	8	141	-21.236%
2026-06-23	77.0000	77.0000	77.0000	77.0000	-6.098%	1	138	-33.766%
2026-06-22	82.0000	82.0000	82.0000	82.0000	-2.786%	1	137	-37.805%
2026-06-17	78.6700	84.3500	78.6700	84.3500	+16.909%	4	137	-39.538%
2026-06-16	73.5400	73.5400	71.5000	72.1500	-1.164%	5	137	-29.314%
2026-06-11	72.5900	73.0000	72.5900	73.0000	+2.962%	11	136	-30.137%
2026-06-09	78.2500	78.2500	70.9000	70.9000	-18.693%	8	136	-28.068%
2026-06-08	84.0000	87.2000	84.0000	87.2000	+7.907%	4	142	-41.514%
2026-06-05	90.5000	90.5000	80.8100	80.8100	-16.862%	12	144	-36.889%
2026-06-04	94.4700	103.5600	90.0000	97.2000	-33.425%	9	143	-47.531%
2026-06-03	148.2500	148.6000	146.0000	146.0000	+0.829%	5	138	-65.068%
2026-06-02	146.4500	146.4500	137.5100	144.8000	+12.248%	11	137	-64.779%
2026-06-01	119.0000	129.0000	119.0000	129.0000	+13.158%	5	140	-60.465%
2026-05-29	113.4500	114.0000	108.3800	114.0000	+13.433%	17	145	-55.263%
2026-05-28	96.2000	100.5000	96.0500	100.5000	+2.708%	13	142	-49.254%
2026-05-26	102.5000	105.2500	97.8500	97.8500	+6.614%	6	142	-47.879%
2026-05-22	91.7800	91.7800	91.7800	91.7800	+2.777%	2	145	-44.432%
2026-05-19	91.2500	91.2500	89.3000	89.3000	-5.393%	3	145	-42.889%
2026-05-18	94.3900	94.3900	94.3900	94.3900	-8.581%	2	144	-45.969%
2026-05-15	103.2500	103.2500	103.2500	103.2500	-4.354%	1	144	-50.605%
2026-05-14	104.7500	107.9500	104.7500	107.9500	+18.483%	5	143	-52.756%
2026-05-12	91.1200	91.1200	91.1100	91.1100	-10.676%	2	142	-44.024%
2026-05-11	101.8200	102.3500	101.8200	102.0000	-0.391%	3	142	-50.000%
2026-05-08	102.4000	102.4000	102.4000	102.4000	+17.109%	1	142	-50.195%
2026-05-07	93.8900	93.8900	87.4400	87.4400	-8.879%	3	142	-41.674%
2026-05-06	100.2000	100.2000	95.9600	95.9600	-5.588%	5	144	-46.853%
2026-05-05	95.4300	102.8500	95.4300	101.6400	+12.297%	59	144	-49.823%
2026-05-04	90.5100	90.5100	90.5100	90.5100	-0.330%	3	117	-43.653%
2026-04-30	90.8100	90.8100	90.8100	90.8100	+7.786%	4	114	-43.839%
2026-04-28	87.2500	87.2500	84.2100	84.2500	-15.096%	24	114	-39.466%
2026-04-24	94.6200	99.2300	94.6200	99.2300	+1.379%	3	100	-48.604%
2026-04-23	103.0000	103.0000	97.8800	97.8800	-0.275%	13	98	-47.895%
2026-04-22	95.4500	98.1500	95.4500	98.1500	+16.126%	4	97	-48.039%
2026-04-21	81.5000	84.5200	81.5000	84.5200	+2.785%	6	92	-39.659%
2026-04-20	82.2300	82.2300	82.2300	82.2300	+0.219%	2	92	-37.979%
2026-04-16	82.0500	82.0500	82.0500	82.0500	+0.885%	5	92	-37.843%
2026-04-15	80.2500	81.4400	80.2500	81.3300	+13.589%	5	87	-37.293%
2026-04-14	71.9000	71.9000	71.6000	71.6000	+3.319%	2	86	-28.771%
2026-04-13	69.3500	69.3500	69.3000	69.3000	+0.873%	2	86	-26.407%
2026-04-10	69.8000	69.8000	68.7000	68.7000	+18.653%	3	86	-25.764%
2026-04-09	57.9000	57.9000	57.9000	57.9000	+3.968%	6	86	-11.917%
2026-04-08	55.6900	55.6900	55.6900	55.6900	+43.494%	1	92	-8.422%
2026-04-01	38.7100	38.8100	38.7100	38.8100	+17.606%	2	93	+31.409%
2026-03-30	34.3000	34.3000	33.0000	33.0000	-19.098%	14	93	+54.545%
2026-03-26	40.7900	40.7900	40.7900	40.7900	-3.956%	13	97	+25.031%
2026-03-20	42.4900	42.4900	42.4700	42.4700	+2.165%	2	97	+20.085%
2026-03-19	41.5700	41.5700	41.5700	41.5700	-9.924%	1	96	+22.685%
2026-03-18	46.1500	46.1500	46.1500	46.1500	+4.601%	1	95	+10.509%
2026-03-17	43.7000	44.5700	43.6000	44.1200	-7.350%	72	94	+15.594%
2026-03-16	48.8700	48.8700	47.6200	47.6200	-0.105%	4	49	+7.098%
2026-03-13	48.5000	48.5000	47.6700	47.6700	-11.722%	6	48	+6.986%
2026-03-12	53.8000	54.9000	53.8000	54.0000	-4.930%	5	51	-5.556%
2026-03-11	57.6000	57.6000	55.4000	56.8000	-1.730%	32	54	-10.211%
2026-03-10	61.9000	61.9000	57.6500	57.8000	-2.398%	5	58	-11.765%
2026-03-09	57.6000	59.2200	57.6000	59.2200	+6.549%	27	58	-13.880%
2026-03-06	55.5800	55.5800	55.5800	55.5800	+14.456%	2	57	-8.240%
2026-03-05	49.5000	49.5000	48.5600	48.5600	+4.094%	3	55	+5.025%
2026-03-04	45.7000	46.6500	45.7000	46.6500	+5.162%	3	54	+9.325%
2026-03-03	44.3600	44.3600	44.3600	44.3600	-5.214%	1	53	+14.968%
2026-03-02	46.8000	46.8000	46.8000	46.8000	-11.781%	1	53	+8.974%
2026-02-24	53.0000	53.0500	53.0000	53.0500	-7.659%	2	52	-3.864%
2026-02-18	57.6500	57.6500	57.4500	57.4500	+7.625%	2	51	-11.227%
2026-02-17	53.3800	53.3800	53.3800	53.3800	-5.639%	3	50	-4.459%
2026-02-06	56.5700	56.5700	56.5700	56.5700	+18.970%	1	50	-9.846%
2026-02-05	47.6500	47.6500	47.5000	47.5500	-13.545%	6	49	+7.256%
2026-02-02	55.0000	55.0000	55.0000	55.0000	-2.326%	3	48	-7.273%
2026-01-21	56.3100	56.3100	56.3100	56.3100	-8.839%	1	45	-9.430%
2026-01-20	61.7700	61.7700	61.7700	61.7700	+3.815%	1	46	-17.436%
2026-01-14	59.5000	59.5000	59.5000	59.5000	-11.061%	1	45	-14.286%
2026-01-13	69.1000	69.1000	66.9000	66.9000	0.000%	85	45	-23.767%