Dark

AVGO20271217C100
AVGO Dec 17 2027 100.00 Call (AVGO271217C00100000)
option OPRA

EOD

Aug 19, 2026

269.45-9.883%(-29.55)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	269.4500	269.4500	269.4500	269.4500	-9.883%	20	740	0.000%
2026-08-14	299.0000	299.0000	299.0000	299.0000	+1.874%	30	740	-9.883%
2026-08-03	293.5000	293.5000	293.5000	293.5000	-1.629%	40	710	-8.194%
2026-07-23	298.3600	298.3600	298.3600	298.3600	-0.972%	2	710	-9.690%
2026-07-22	301.2900	301.2900	301.2900	301.2900	+6.689%	1	708	-10.568%
2026-07-16	285.9400	285.9400	282.4000	282.4000	+6.245%	35	707	-4.586%
2026-07-02	265.8000	265.8000	265.8000	265.8000	-4.799%	25	660	+1.373%
2026-07-01	279.2000	279.2000	279.2000	279.2000	+1.823%	10	660	-3.492%
2026-06-26	274.2000	274.2000	274.2000	274.2000	-7.987%	20	650	-1.732%
2026-06-05	305.9000	305.9000	298.0000	298.0000	-9.560%	62	630	-9.581%
2026-06-04	315.0000	329.5000	310.0000	329.5000	-15.944%	46	681	-18.225%
2026-06-03	392.0000	392.0000	392.0000	392.0000	+20.238%	40	660	-31.263%
2026-05-28	326.0200	326.0200	326.0200	326.0200	+2.506%	50	660	-17.352%
2026-05-21	318.0500	318.0500	318.0500	318.0500	-4.259%	40	610	-15.281%
2026-05-15	332.2000	332.2000	332.2000	332.2000	+2.563%	10	572	-18.889%
2026-05-12	323.9000	323.9000	323.9000	323.9000	-2.660%	2	562	-16.811%
2026-05-08	332.7500	332.7500	332.7500	332.7500	+3.952%	15	562	-19.023%
2026-04-30	319.3500	320.3000	319.3500	320.1000	+6.310%	25	562	-15.823%
2026-04-28	301.1000	301.1000	301.1000	301.1000	-9.783%	15	586	-10.511%
2026-04-23	333.7500	333.7500	333.7500	333.7500	+2.708%	20	586	-19.266%
2026-04-22	324.9500	324.9500	324.9500	324.9500	+7.589%	15	566	-17.080%
2026-04-20	302.0300	302.0300	302.0300	302.0300	+0.010%	20	581	-10.787%
2026-04-16	302.0000	302.0000	302.0000	302.0000	+0.868%	3	591	-10.778%
2026-04-15	299.4000	299.4000	299.4000	299.4000	+6.810%	1	591	-10.003%
2026-04-13	277.3200	280.3100	277.3200	280.3100	+0.021%	4	591	-3.874%
2026-04-10	280.1000	280.2500	280.1000	280.2500	+27.300%	2	592	-3.854%
2026-04-02	220.0000	220.1500	220.0000	220.1500	+2.648%	2	592	+22.394%
2026-03-31	214.4700	214.4700	214.4700	214.4700	+2.617%	1	592	+25.635%
2026-03-27	209.0000	209.0000	209.0000	209.0000	-3.970%	1	592	+28.923%
2026-03-26	217.6400	217.6400	217.6400	217.6400	-4.199%	3	592	+23.805%
2026-03-23	227.1800	227.1800	227.1800	227.1800	-3.430%	1	592	+18.606%
2026-03-16	235.2500	235.2500	235.2500	235.2500	+1.840%	10	593	+14.538%
2026-03-13	231.0000	231.0000	231.0000	231.0000	+6.334%	10	583	+16.645%
2026-03-03	217.2400	217.2400	217.2400	217.2400	-0.804%	1	573	+24.033%
2026-02-26	218.4500	219.0000	218.4500	219.0000	-5.725%	20	573	+23.037%
2026-02-24	232.3000	232.3000	232.3000	232.3000	-4.147%	15	563	+15.992%
2026-02-19	242.3500	242.3500	242.3500	242.3500	-2.140%	10	563	+11.182%
2026-02-09	247.6500	247.6500	247.6500	247.6500	+4.981%	20	563	+8.803%
2026-02-06	235.9000	235.9000	235.9000	235.9000	+8.710%	10	563	+14.222%
2026-02-05	217.0000	217.0000	217.0000	217.0000	+0.217%	10	553	+24.171%
2026-02-04	210.0000	216.5300	210.0000	216.5300	-0.811%	42	553	+24.440%
2026-02-03	224.0000	224.0000	218.3000	218.3000	-7.929%	14	593	+23.431%
2026-01-28	237.1000	237.1000	237.1000	237.1000	+3.087%	1	590	+13.644%
2026-01-23	230.0000	230.0000	230.0000	230.0000	-5.350%	10	590	+17.152%
2026-01-20	243.0000	243.0000	243.0000	243.0000	-1.240%	5	580	+10.885%
2026-01-14	244.0000	246.0500	244.0000	246.0500	-7.784%	11	580	+9.510%
2026-01-13	266.8200	266.8200	266.8200	266.8200	+7.741%	1	580	+0.986%
2026-01-05	247.6500	247.6500	247.6500	247.6500	-2.688%	10	570	+8.803%
2025-12-31	254.4900	254.4900	254.4900	254.4900	-2.866%	20	570	+5.878%
2025-12-26	262.0000	262.0000	262.0000	262.0000	+5.837%	1	570	+2.844%
2025-12-22	247.5500	247.5500	247.5500	247.5500	+1.872%	41	610	+8.847%
2025-12-19	243.0000	243.0000	243.0000	243.0000	+1.461%	1	610	+10.885%
2025-12-17	242.5000	242.5000	239.5000	239.5000	-3.349%	11	610	+12.505%
2025-12-15	247.8000	247.8000	247.8000	247.8000	-8.392%	10	601	+8.737%
2025-12-12	280.0000	280.0000	270.5000	270.5000	-12.742%	44	601	-0.388%
2025-12-10	310.0000	310.0000	310.0000	310.0000	+16.498%	2	604	-13.081%
2025-11-24	266.1000	266.1000	266.1000	266.1000	+5.700%	1	605	+1.259%
2025-11-21	251.7500	251.7500	251.7500	251.7500	-10.913%	1	605	+7.031%
2025-11-20	282.5900	282.5900	282.5900	282.5900	+14.455%	1	605	-4.650%
2025-11-07	252.1500	252.1500	246.9000	246.9000	-2.179%	3	604	+9.133%
2025-10-14	256.8900	257.2600	252.4000	252.4000	-5.113%	3	605	+6.755%
2025-10-13	261.0000	266.0000	261.0000	266.0000	+10.383%	10	604	+1.297%
2025-09-26	240.9800	240.9800	240.9800	240.9800	-3.608%	237	609	+11.814%
2025-09-22	250.0000	250.0000	250.0000	250.0000	-0.470%	1	408	+7.780%
2025-09-19	251.1800	251.1800	251.1800	251.1800	-1.986%	1	408	+7.274%
2025-09-18	256.3100	256.3100	256.2700	256.2700	-4.062%	5	408	+5.143%
2025-09-16	267.1200	267.1200	267.1200	267.1200	+0.440%	40	409	+0.872%
2025-09-15	266.5000	266.5000	265.7800	265.9500	-1.134%	47	369	+1.316%
2025-09-12	269.0000	269.0000	269.0000	269.0000	+0.373%	2	352	+0.167%
2025-09-11	268.0000	268.0000	268.0000	268.0000	-3.249%	1	352	+0.541%
2025-09-10	276.0000	277.0000	274.9700	277.0000	+12.328%	11	353	-2.726%
2025-09-09	249.9000	249.9000	246.2500	246.6000	-1.765%	4	357	+9.266%
2025-09-08	256.7000	260.0000	251.0300	251.0300	+2.461%	13	357	+7.338%
2025-09-05	251.0500	251.7800	245.0000	245.0000	+19.834%	16	362	+9.980%
2025-08-29	204.4500	204.4500	204.4500	204.4500	-5.566%	1	370	+31.793%
2025-08-28	214.4800	216.5000	214.4800	216.5000	+4.767%	11	370	+24.457%
2025-08-26	206.6200	206.6500	206.6200	206.6500	+1.299%	2	368	+30.390%
2025-08-25	204.0000	204.0000	204.0000	204.0000	-1.449%	1	367	+32.083%
2025-08-22	207.0000	207.0000	207.0000	207.0000	+5.183%	2	366	+30.169%
2025-08-20	196.8000	196.8000	196.8000	196.8000	-8.423%	1	366	+36.916%
2025-08-15	214.9000	214.9000	214.9000	214.9000	+0.453%	1	366	+25.384%
2025-08-11	213.9300	213.9300	213.9300	213.9300	+1.149%	1	366	+25.952%
2025-08-08	211.5000	211.5000	211.5000	211.5000	+4.290%	2	367	+27.400%
2025-08-05	203.0000	203.0000	202.8000	202.8000	-2.500%	2	367	+32.865%
2025-07-29	208.0000	208.0000	208.0000	208.0000	+2.721%	1	367	+29.543%
2025-07-28	202.4900	202.4900	202.4900	202.4900	+1.245%	1	366	+33.068%
2025-07-25	200.0000	200.0000	200.0000	200.0000	+2.950%	10	367	+34.725%
2025-07-24	194.2700	194.2700	194.2700	194.2700	+1.182%	1	367	+38.699%
2025-07-18	193.0500	193.0500	192.0000	192.0000	-1.740%	11	367	+40.339%
2025-07-17	195.5000	195.5000	195.4000	195.4000	+5.394%	3	377	+37.897%
2025-07-14	185.4000	185.4000	185.4000	185.4000	-1.109%	1	377	+45.334%
2025-07-09	187.4800	187.4800	187.4800	187.4800	+5.326%	1	376	+43.722%
2025-07-01	178.0000	178.0000	178.0000	178.0000	-3.129%	1	377	+51.376%
2025-06-30	185.6800	185.6800	183.7500	183.7500	+3.726%	7	376	+46.639%
2025-06-27	179.5000	179.5000	177.1500	177.1500	+12.419%	4	377	+52.103%
2025-06-20	157.5800	157.5800	157.5800	157.5800	-3.028%	2	374	+70.993%
2025-06-17	162.5000	162.5000	162.5000	162.5000	-1.919%	1	374	+65.815%
2025-06-16	165.6800	165.6800	165.6800	165.6800	+3.647%	1	373	+62.633%
2025-06-13	163.0000	163.0000	159.8500	159.8500	+1.815%	6	372	+68.564%
2025-06-09	156.0000	157.0000	156.0000	157.0000	-10.193%	2	370	+71.624%
2025-06-05	172.0000	176.0500	172.0000	174.8200	+2.085%	4	370	+54.130%
2025-06-04	171.0200	171.2500	171.0200	171.2500	+4.046%	2	367	+57.343%
2025-06-03	163.0000	164.5900	163.0000	164.5900	+2.230%	2	367	+63.710%
2025-06-02	161.0000	161.0000	161.0000	161.0000	+7.692%	12	365	+67.360%
2025-05-30	148.0000	149.5000	148.0000	149.5000	-3.236%	4	365	+80.234%
2025-05-29	153.7500	154.5000	151.6600	154.5000	+4.392%	8	365	+74.401%
2025-05-28	148.0000	148.0000	148.0000	148.0000	+2.472%	2	359	+82.061%
2025-05-22	145.0000	145.5000	144.4300	144.4300	-0.021%	26	357	+86.561%
2025-05-21	144.4600	144.4600	144.4600	144.4600	+1.804%	2	338	+86.522%
2025-05-19	141.9000	141.9000	141.9000	141.9000	-1.149%	1	336	+89.887%
2025-05-15	143.5500	143.5500	143.5500	143.5500	-0.471%	3	336	+87.705%
2025-05-14	144.2300	144.2300	144.2300	144.2300	-0.531%	1	336	+86.820%
2025-05-13	145.0000	145.0000	145.0000	145.0000	+7.407%	1	335	+85.828%
2025-05-12	130.6000	135.0000	130.6000	135.0000	+9.409%	78	334	+99.593%
2025-05-09	123.3900	123.3900	123.3900	123.3900	-0.892%	2	256	+118.373%
2025-05-08	124.5000	124.5000	124.5000	124.5000	+8.639%	1	255	+116.426%
2025-05-06	114.6000	114.6000	114.6000	114.6000	-2.051%	1	254	+135.122%
2025-05-05	117.0000	117.0000	117.0000	117.0000	+0.862%	2	254	+130.299%
2025-05-02	116.0000	116.0000	116.0000	116.0000	+0.870%	30	254	+132.284%
2025-05-01	112.1500	115.0000	112.1500	115.0000	+8.439%	3	239	+134.304%
2025-04-30	100.0000	106.0500	99.8900	106.0500	+1.048%	10	236	+154.078%
2025-04-28	104.9500	104.9500	104.9500	104.9500	+12.607%	3	229	+156.741%
2025-04-23	96.1900	96.1900	93.2000	93.2000	+8.397%	2	229	+189.109%
2025-04-22	85.9800	85.9800	85.9800	85.9800	+5.822%	1	228	+213.387%
2025-04-21	81.2500	81.2500	81.2500	81.2500	-7.848%	1	227	+231.631%
2025-04-17	88.1700	88.1700	88.1700	88.1700	-8.518%	10	218	+205.603%
2025-04-14	96.3800	96.3800	96.3800	96.3800	+5.069%	1	218	+179.570%
2025-04-11	92.4300	92.4300	91.7300	91.7300	+3.067%	30	219	+193.743%
2025-04-10	89.0000	89.0000	89.0000	89.0000	-11.881%	1	219	+202.753%
2025-04-09	79.6500	103.1500	78.9000	101.0000	+19.174%	37	219	+166.782%
2025-04-08	84.7500	84.7500	84.7500	84.7500	+13.121%	30	199	+217.935%
2025-04-07	64.5600	74.9200	64.5600	74.9200	+9.532%	16	169	+259.650%
2025-04-04	67.0000	69.4500	63.8500	68.4000	-10.436%	270	153	+293.933%
2025-04-03	80.4000	80.4000	76.0000	76.3700	-13.216%	88	75	+252.822%
2025-04-02	88.3000	88.3000	88.0000	88.0000	+4.204%	8	22	+206.193%
2025-03-31	82.7500	84.4500	82.1300	84.4500	0.000%	15	15	+219.065%