Dark

AVGO20270917C500
AVGO Sep 17 2027 500.00 Call (AVGO270917C00500000)
option OPRA

EOD

Aug 20, 2026

37.75+2.442%(+0.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	37.6500	37.7500	37.0000	37.7500	+2.442%	5	1,615	0.000%
2026-08-19	41.6300	41.6300	36.0000	36.8500	-17.191%	137	1,613	+2.442%
2026-08-18	44.6700	45.4600	44.5000	44.5000	-11.355%	59	1,551	-15.169%
2026-08-14	59.4500	59.4500	50.2000	50.2000	-22.710%	11	1,541	-24.801%
2026-08-13	66.5000	66.5000	64.9000	64.9500	-0.230%	23	1,537	-41.878%
2026-08-12	64.7500	65.1000	64.7500	65.1000	+2.762%	5	1,515	-42.012%
2026-08-11	66.8800	66.8800	63.2500	63.3500	-11.150%	24	1,515	-40.410%
2026-08-10	74.6800	74.6800	71.3000	71.3000	-3.908%	17	1,502	-47.055%
2026-08-07	75.9000	76.4000	74.0500	74.2000	+0.135%	24	1,485	-49.124%
2026-08-06	74.6000	74.6000	74.1000	74.1000	+0.475%	2	1,485	-49.055%
2026-08-05	72.0200	74.4600	72.0000	73.7500	+10.107%	8	1,484	-48.814%
2026-08-04	65.9400	66.9800	65.9400	66.9800	+19.757%	2	1,484	-43.640%
2026-08-03	50.0500	55.9300	50.0500	55.9300	+1.249%	461	1,484	-32.505%
2026-07-31	55.2400	55.2400	55.2400	55.2400	-0.036%	1	1,199	-31.662%
2026-07-30	54.1500	55.2600	53.9000	55.2600	+11.456%	13	1,199	-31.687%
2026-07-29	52.0500	52.1000	49.5800	49.5800	-7.188%	10	1,197	-23.860%
2026-07-28	52.4300	53.4200	52.4300	53.4200	-0.614%	8	1,197	-29.334%
2026-07-27	51.8000	54.5700	51.2500	53.7500	-1.013%	19	1,201	-29.767%
2026-07-24	56.1200	56.1200	54.3000	54.3000	-8.770%	11	1,207	-30.479%
2026-07-23	59.5000	59.5200	59.2500	59.5200	-5.853%	4	1,206	-36.576%
2026-07-22	58.5000	63.2500	58.5000	63.2200	+3.878%	443	1,207	-40.288%
2026-07-15	60.8600	60.8600	60.8600	60.8600	+0.099%	1	999	-37.972%
2026-07-14	59.9500	60.8000	59.9500	60.8000	+4.288%	7	1,000	-37.911%
2026-07-13	61.3800	61.3800	58.3000	58.3000	-11.934%	4	997	-35.249%
2026-07-10	65.5900	66.2000	65.5900	66.2000	-1.751%	2	994	-42.976%
2026-07-09	61.5200	67.6000	61.5200	67.3800	+10.459%	6	993	-43.974%
2026-07-08	60.1000	61.7200	60.1000	61.0000	+19.819%	23	991	-38.115%
2026-07-07	49.0000	50.9100	47.5000	50.9100	-5.896%	5	993	-25.850%
2026-07-06	52.1000	54.1000	52.1000	54.1000	+17.100%	9	994	-30.222%
2026-07-02	46.2000	46.2000	45.7500	46.2000	-8.750%	5	990	-18.290%
2026-07-01	51.3500	52.0000	50.0000	50.6300	-6.587%	12	990	-25.439%
2026-06-30	52.5800	54.2000	52.5800	54.2000	+7.391%	34	992	-30.351%
2026-06-26	51.5500	51.5500	50.0000	50.4700	-9.471%	33	971	-25.203%
2026-06-25	54.6000	57.8500	54.6000	55.7500	-3.879%	5	974	-32.287%
2026-06-24	59.0000	59.0000	58.0000	58.0000	-0.939%	4	974	-34.914%
2026-06-23	58.0000	59.8000	58.0000	58.5500	-15.755%	46	975	-35.525%
2026-06-22	70.8000	70.8000	69.5000	69.5000	-2.933%	9	974	-45.683%
2026-06-18	71.6200	72.0000	71.6000	71.6000	+12.667%	3	967	-47.277%
2026-06-17	62.9900	65.9200	62.9900	63.5500	+13.482%	29	967	-40.598%
2026-06-16	61.4200	61.4200	55.8000	56.0000	-12.473%	69	971	-32.589%
2026-06-15	62.2400	63.9800	62.2400	63.9800	+3.779%	9	981	-40.997%
2026-06-11	57.1200	61.6500	57.1200	61.6500	+7.686%	18	982	-38.767%
2026-06-10	58.5800	58.5800	57.2500	57.2500	-11.033%	84	994	-34.061%
2026-06-09	68.5000	68.5000	56.3000	64.3500	-2.853%	31	1,021	-41.336%
2026-06-08	71.5700	72.2200	66.2400	66.2400	+3.500%	50	1,020	-43.010%
2026-06-05	71.9500	72.2300	63.9000	64.0000	-20.348%	41	1,050	-41.016%
2026-06-04	75.0000	85.3600	72.8900	80.3500	-34.754%	122	1,028	-53.018%
2026-06-03	123.8000	124.6700	118.0000	123.1500	+5.781%	81	1,010	-69.346%
2026-06-02	123.4500	123.4500	116.4200	116.4200	+10.876%	42	1,000	-67.574%
2026-06-01	94.0000	106.8000	94.0000	105.0000	+16.576%	60	987	-64.048%
2026-05-29	91.3800	91.3800	88.9300	90.0700	+10.733%	6	1,003	-58.088%
2026-05-28	76.7200	81.3400	76.7200	81.3400	+0.111%	5	1,003	-53.590%
2026-05-27	81.2500	81.2500	81.2500	81.2500	-2.811%	1	1,003	-53.538%
2026-05-26	81.1400	83.6000	81.1400	83.6000	+14.521%	3	1,004	-54.844%
2026-05-22	73.6500	73.6500	73.0000	73.0000	-0.748%	47	998	-48.288%
2026-05-21	74.3000	74.3000	73.5500	73.5500	+0.341%	7	1,000	-48.674%
2026-05-20	73.3000	73.3000	73.3000	73.3000	-0.731%	5	1,000	-48.499%
2026-05-19	73.8400	73.8400	73.8400	73.8400	-3.300%	8	1,001	-48.876%
2026-05-18	76.7100	76.7100	76.3600	76.3600	-6.444%	3	1,001	-50.563%
2026-05-15	81.2500	81.6200	81.2500	81.6200	-9.462%	4	1,001	-53.749%
2026-05-14	88.5000	90.1500	84.5500	90.1500	+21.007%	18	1,003	-58.125%
2026-05-13	74.1300	76.0000	74.1300	74.5000	+1.665%	6	994	-49.329%
2026-05-12	77.8600	77.8600	73.2800	73.2800	-9.854%	3	994	-48.485%
2026-05-11	81.6500	82.0300	81.2900	81.2900	+0.358%	17	994	-53.561%
2026-05-08	78.0200	81.4500	78.0200	81.0000	-0.893%	6	982	-53.395%
2026-05-05	78.8200	81.7300	78.7500	81.7300	+15.683%	11	977	-53.811%
2026-05-04	72.6000	72.6800	70.6500	70.6500	-6.486%	46	973	-46.568%
2026-05-01	74.4000	75.5700	74.3900	75.5500	+2.999%	28	940	-50.033%
2026-04-30	69.9500	73.3500	69.9500	73.3500	+11.559%	9	940	-48.534%
2026-04-29	65.7500	65.7500	65.7500	65.7500	+2.734%	2	935	-42.586%
2026-04-28	66.5300	66.8600	64.0000	64.0000	-14.587%	6	935	-41.016%
2026-04-27	74.9300	74.9300	74.9300	74.9300	-4.034%	1	936	-49.620%
2026-04-24	77.6800	78.0800	77.6800	78.0800	-4.606%	3	936	-51.652%
2026-04-23	80.1600	81.8500	80.1600	81.8500	+13.681%	2	937	-53.879%
2026-04-22	72.0000	72.0000	72.0000	72.0000	+9.008%	3	936	-47.569%
2026-04-21	64.0000	66.0500	64.0000	66.0500	+4.576%	27	942	-42.846%
2026-04-20	63.5000	63.5000	63.1600	63.1600	-5.928%	25	942	-40.231%
2026-04-17	66.5800	67.1400	66.4900	67.1400	+3.964%	5	954	-43.774%
2026-04-16	64.4700	64.9900	64.4700	64.5800	+6.761%	4	953	-41.545%
2026-04-15	62.2200	62.6400	60.4900	60.4900	+13.277%	20	952	-37.593%
2026-04-10	52.5000	55.3500	52.5000	53.4000	+16.087%	14	944	-29.307%
2026-04-09	44.2900	46.0000	43.8500	46.0000	+29.577%	35	944	-17.935%
2026-04-07	33.1000	35.5000	33.1000	35.5000	+26.021%	6	917	+6.338%
2026-04-06	28.1700	28.1700	28.1700	28.1700	-2.694%	1	914	+34.008%
2026-04-02	28.4000	29.0000	28.3000	28.9500	-0.856%	42	932	+30.397%
2026-04-01	29.2000	29.2000	29.2000	29.2000	+4.697%	1	932	+29.281%
2026-03-31	26.0400	27.9000	26.0400	27.8900	+13.651%	11	931	+35.353%
2026-03-30	26.7700	26.7700	24.5400	24.5400	-11.312%	29	928	+53.830%
2026-03-27	29.0000	29.0000	27.6700	27.6700	-10.598%	2	940	+36.429%
2026-03-26	31.0500	31.0500	30.9500	30.9500	-2.826%	2	940	+21.971%
2026-03-25	33.4500	33.4500	31.8500	31.8500	-2.896%	4	939	+18.524%
2026-03-24	31.5500	32.8000	31.4000	32.8000	-2.381%	3	940	+15.091%
2026-03-23	34.5000	34.6500	33.6000	33.6000	+9.553%	5	940	+12.351%
2026-03-20	32.7500	32.9500	30.6700	30.6700	-5.485%	55	941	+23.084%
2026-03-19	30.5000	32.6000	30.5000	32.4500	+1.501%	111	903	+16.333%
2026-03-18	33.0500	33.5000	31.9700	31.9700	-5.190%	92	846	+18.079%
2026-03-17	35.8500	35.9000	33.1000	33.7200	-10.080%	165	821	+11.951%
2026-03-16	35.6500	37.7500	35.6500	37.5000	-2.012%	149	759	+0.667%
2026-03-13	40.5000	40.5500	38.2700	38.2700	-8.335%	8	734	-1.359%
2026-03-12	40.8500	41.9000	40.8500	41.7500	-2.293%	15	733	-9.581%
2026-03-11	43.8000	45.1000	42.4400	42.7300	-3.435%	117	733	-11.655%
2026-03-10	47.0500	47.3100	43.8500	44.2500	-2.576%	134	705	-14.689%
2026-03-09	40.0500	45.5000	40.0500	45.4200	+13.835%	52	659	-16.887%
2026-03-06	40.8500	41.4000	39.9000	39.9000	+3.906%	99	642	-5.388%
2026-03-05	40.2000	40.5500	36.9000	38.4000	+10.823%	103	619	-1.693%
2026-03-04	34.3500	36.7000	34.3500	34.6500	+1.673%	77	596	+8.947%
2026-03-03	34.0800	34.0800	34.0800	34.0800	-5.333%	1	595	+10.769%
2026-03-02	36.9000	36.9000	34.8000	36.0000	-3.485%	110	595	+4.861%
2026-02-27	36.8500	37.3500	36.8500	37.3000	-0.719%	24	597	+1.206%
2026-02-26	39.4200	39.4200	35.2000	37.5700	-14.846%	484	586	+0.479%
2026-02-25	44.1200	44.1200	44.1200	44.1200	+6.313%	2	214	-14.438%
2026-02-23	43.8000	43.8000	41.5000	41.5000	-5.467%	68	214	-9.036%
2026-02-20	43.9000	43.9000	43.9000	43.9000	-1.570%	2	231	-14.009%
2026-02-19	43.3000	44.6000	43.1500	44.6000	+0.905%	7	230	-15.359%
2026-02-18	44.7000	44.7000	44.2000	44.2000	+5.514%	76	227	-14.593%
2026-02-17	41.8900	41.8900	41.8900	41.8900	-7.179%	2	171	-9.883%
2026-02-13	45.1300	45.1300	45.1300	45.1300	-8.828%	63	108	-16.353%
2026-02-11	49.5000	49.5000	49.5000	49.5000	+10.000%	1	108	-23.737%
2026-02-06	45.0000	45.0000	45.0000	45.0000	+22.150%	1	107	-16.111%
2026-02-04	36.8400	36.8400	36.8400	36.8400	-2.203%	1	106	+2.470%
2026-02-03	37.8000	37.8000	37.6700	37.6700	-7.445%	2	106	+0.212%
2026-01-29	40.7000	40.7000	40.7000	40.7000	-1.357%	14	106	-7.248%
2026-01-26	41.2600	41.2600	41.2600	41.2600	+6.477%	5	92	-8.507%
2026-01-23	38.7500	38.7500	38.7500	38.7500	-8.501%	20	97	-2.581%
2026-01-21	42.3500	42.3500	42.3500	42.3500	-4.164%	5	77	-10.862%
2026-01-20	46.4500	46.4500	44.1900	44.1900	-7.938%	2	72	-14.573%
2026-01-15	48.3600	48.3600	48.0000	48.0000	-8.745%	6	70	-21.354%
2026-01-13	54.4500	54.4500	52.6000	52.6000	0.000%	130	64	-28.232%