Dark

AVGO20271217C220
AVGO Dec 17 2027 220.00 Call (AVGO271217C00220000)
option OPRA

EOD

Aug 20, 2026

168.17+0.701%(+1.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	168.2900	168.2900	168.1700	168.1700	+0.701%	2	1,290	0.000%
2026-08-19	167.0000	167.0000	167.0000	167.0000	-14.796%	1	1,289	+0.701%
2026-08-14	196.0000	196.0000	196.0000	196.0000	-13.063%	5	1,289	-14.199%
2026-08-05	225.4500	225.4500	225.4500	225.4500	+19.729%	1	1,289	-25.407%
2026-08-03	188.3000	188.3000	188.3000	188.3000	+1.899%	1	1,288	-10.690%
2026-07-29	184.7900	184.7900	184.7900	184.7900	-3.504%	2	1,288	-8.994%
2026-07-27	191.5000	191.5000	191.5000	191.5000	-7.039%	5	1,288	-12.183%
2026-07-22	204.1000	206.0000	204.1000	206.0000	+7.013%	10	1,293	-18.364%
2026-07-21	192.5000	192.5000	192.5000	192.5000	+2.339%	10	1,293	-12.639%
2026-07-20	188.2500	188.2500	188.1000	188.1000	-6.881%	2	1,293	-10.595%
2026-06-22	202.0000	202.0000	202.0000	202.0000	+7.333%	2	1,293	-16.748%
2026-06-16	188.2000	188.2000	188.2000	188.2000	+3.140%	1	1,293	-10.643%
2026-06-09	182.4700	182.4700	182.4700	182.4700	-36.146%	2	1,293	-7.837%
2026-06-02	285.7600	285.7600	285.7600	285.7600	+25.692%	5	1,293	-41.150%
2026-05-27	227.3500	227.3500	227.3500	227.3500	-1.221%	1	1,293	-26.030%
2026-05-26	234.7300	234.7300	230.1600	230.1600	-1.464%	2	1,294	-26.933%
2026-05-12	233.5800	233.5800	233.5800	233.5800	+5.051%	10	1,296	-28.003%
2026-05-07	222.3500	222.3500	222.3500	222.3500	-2.178%	2	1,306	-24.367%
2026-05-06	227.3500	227.3500	227.3000	227.3000	-2.438%	6	1,306	-26.014%
2026-05-05	227.5000	232.9800	227.5000	232.9800	+3.157%	8	1,306	-27.818%
2026-04-27	225.8500	225.8500	225.8500	225.8500	-0.629%	10	1,313	-25.539%
2026-04-22	223.5000	227.3400	223.5000	227.2800	+10.020%	11	1,323	-26.008%
2026-04-16	206.0000	206.5800	206.0000	206.5800	+13.195%	2	1,327	-18.593%
2026-04-13	182.5000	182.5000	182.5000	182.5000	-1.934%	2	1,326	-7.852%
2026-04-10	185.0600	186.1000	185.0200	186.1000	+17.044%	11	1,326	-9.635%
2026-04-08	159.0000	159.0000	159.0000	159.0000	+23.256%	10	1,327	+5.767%
2026-04-06	129.0000	129.0000	129.0000	129.0000	-1.752%	1	1,327	+30.364%
2026-04-02	130.2500	131.3000	130.2500	131.3000	+9.645%	2	1,326	+28.081%
2026-03-31	119.7500	119.7500	119.7500	119.7500	+3.950%	1	1,326	+40.434%
2026-03-30	118.0500	118.0500	115.2000	115.2000	-11.758%	3	1,325	+45.981%
2026-03-26	130.5500	130.5500	130.5500	130.5500	-8.386%	1	1,324	+28.817%
2026-03-23	142.5000	142.5000	142.5000	142.5000	+8.159%	1	1,325	+18.014%
2026-03-20	134.0300	134.0300	131.5900	131.7500	-2.263%	7	1,326	+27.643%
2026-03-18	134.8000	134.8000	134.8000	134.8000	-15.486%	1	1,325	+24.755%
2026-03-11	159.5000	159.5000	159.5000	159.5000	-1.768%	1	1,324	+5.436%
2026-03-10	162.3700	162.3700	162.3700	162.3700	+8.067%	1	1,323	+3.572%
2026-03-05	150.2500	150.2500	150.2500	150.2500	+0.596%	15	1,322	+11.927%
2026-02-06	149.3600	149.3600	149.3600	149.3600	+11.214%	1	1,322	+12.594%
2026-02-04	134.3000	134.3000	134.3000	134.3000	-10.401%	1	1,321	+25.220%
2026-01-27	149.8900	149.8900	149.8900	149.8900	+5.075%	2	1,322	+12.196%
2026-01-23	142.6500	142.6500	142.6500	142.6500	-3.810%	4	1,324	+17.890%
2026-01-21	145.7200	150.3000	145.5200	148.3000	-4.875%	207	1,324	+13.399%
2026-01-14	155.9000	155.9000	155.9000	155.9000	-0.511%	5	1,129	+7.870%
2026-01-09	156.7000	156.7000	156.7000	156.7000	+3.214%	1	1,129	+7.320%
2026-01-08	154.1100	154.1100	151.8200	151.8200	-6.716%	11	1,130	+10.769%
2026-01-05	162.7500	162.7500	162.7500	162.7500	-6.734%	10	1,131	+3.330%
2026-01-02	174.5000	174.5000	174.5000	174.5000	+2.841%	1	1,131	-3.628%
2025-12-30	169.6800	169.6800	169.6800	169.6800	+4.741%	20	1,131	-0.890%
2025-12-22	162.0000	162.0000	162.0000	162.0000	-3.800%	5	1,151	+3.809%
2025-12-15	180.5000	180.5000	168.4000	168.4000	-5.393%	7	1,146	-0.137%
2025-12-12	181.2000	181.2000	178.0000	178.0000	-18.513%	461	1,144	-5.522%
2025-12-11	218.4400	218.4400	218.4400	218.4400	+7.226%	1	1,358	-23.013%
2025-12-05	203.7200	203.7200	203.7200	203.7200	+1.303%	1	1,359	-17.450%
2025-12-02	201.1000	201.1000	201.1000	201.1000	+1.952%	2	1,358	-16.375%
2025-11-25	197.2500	197.2500	197.2500	197.2500	+3.056%	2	1,356	-14.743%
2025-11-24	191.2500	191.4000	191.2500	191.4000	+20.552%	2	1,357	-12.137%
2025-11-21	159.3000	159.3000	158.7700	158.7700	-17.608%	2	1,357	+5.921%
2025-11-20	192.7000	192.7000	192.7000	192.7000	+15.251%	2	1,358	-12.730%
2025-11-17	167.4500	167.4500	167.2000	167.2000	-4.865%	2	1,357	+0.580%
2025-11-12	175.1700	175.7500	175.1700	175.7500	+4.957%	4	1,358	-4.313%
2025-11-07	167.4500	167.4500	167.4500	167.4500	-8.292%	3	1,356	+0.430%
2025-11-04	182.5900	182.5900	182.5900	182.5900	-4.403%	5	1,359	-7.897%
2025-10-30	191.0000	191.0000	191.0000	191.0000	-4.524%	3	1,359	-11.953%
2025-10-29	196.9500	200.4000	194.0600	200.0500	+9.749%	60	1,362	-15.936%
2025-10-28	181.5700	182.2800	181.5700	182.2800	+14.053%	11	1,364	-7.741%
2025-10-22	164.9000	164.9000	159.8200	159.8200	-9.604%	22	1,374	+5.225%
2025-10-15	176.8000	176.8000	176.8000	176.8000	+4.473%	2	1,377	-4.881%
2025-10-14	169.2300	169.2300	169.2300	169.2300	+5.835%	1	1,377	-0.626%
2025-10-08	154.0500	160.2000	154.0500	159.9000	+1.382%	7	1,377	+5.172%
2025-10-02	157.7200	157.7200	157.7200	157.7200	-1.536%	1	1,384	+6.626%
2025-09-23	160.1700	160.1800	160.1700	160.1800	-2.299%	29	1,384	+4.988%
2025-09-17	165.7000	165.7000	163.9500	163.9500	-6.421%	409	1,384	+2.574%
2025-09-16	175.2000	175.2000	175.2000	175.2000	+0.344%	1	1,401	-4.013%
2025-09-15	174.6000	174.6000	174.6000	174.6000	-0.229%	2	1,401	-3.683%
2025-09-12	175.0000	175.0000	175.0000	175.0000	-1.464%	12	1,401	-3.903%
2025-09-11	177.5000	179.6000	177.5000	177.6000	-2.669%	37	1,401	-5.310%
2025-09-10	177.7500	185.6000	177.5000	182.4700	+20.046%	35	1,389	-7.837%
2025-09-09	152.0000	152.0000	152.0000	152.0000	-4.312%	1	1,382	+10.638%
2025-09-08	166.9100	166.9100	158.5000	158.8500	+4.858%	48	1,382	+5.867%
2025-09-05	166.1000	166.1000	149.8000	151.4900	+20.786%	13	1,386	+11.011%
2025-09-04	125.2000	125.4200	125.2000	125.4200	+5.974%	11	1,388	+34.085%
2025-09-02	116.5000	118.5000	116.5000	118.3500	-0.521%	3	1,386	+42.095%
2025-08-29	119.5500	119.5500	117.7000	118.9700	-8.765%	4	1,386	+41.355%
2025-08-28	130.5000	130.5000	130.4000	130.4000	+7.947%	2	1,386	+28.965%
2025-08-25	120.1800	120.8000	119.8500	120.8000	+9.025%	10	1,386	+39.214%
2025-08-20	111.1200	111.1200	110.6100	110.8000	-8.619%	10	1,376	+51.778%
2025-08-19	121.7500	121.7500	121.2500	121.2500	-4.226%	6	1,384	+38.697%
2025-08-18	126.6000	126.6000	126.6000	126.6000	+1.280%	1	1,382	+32.836%
2025-08-15	127.7500	130.4500	125.0000	125.0000	-3.363%	5	1,381	+34.536%
2025-08-13	129.3500	129.3500	129.3500	129.3500	-1.244%	5	1,383	+30.012%
2025-08-12	130.9500	130.9800	130.9500	130.9800	+0.406%	5	1,378	+28.394%
2025-08-11	130.4500	130.4500	130.4500	130.4500	-0.367%	2	1,378	+28.915%
2025-08-07	130.9300	130.9300	130.9300	130.9300	+7.153%	2	1,376	+28.443%
2025-08-04	122.1900	122.1900	122.1900	122.1900	+7.514%	1	1,376	+37.630%
2025-08-01	115.2000	115.2000	113.5000	113.6500	-3.947%	403	1,376	+47.972%
2025-07-31	126.5000	127.0000	118.3200	118.3200	-2.889%	12	1,153	+42.132%
2025-07-29	121.8400	121.8400	121.8400	121.8400	+3.254%	1	1,141	+38.025%
2025-07-28	117.0000	118.0000	117.0000	118.0000	+8.957%	11	1,141	+42.517%
2025-07-22	108.2200	108.3000	108.2000	108.3000	-6.718%	4	1,141	+55.282%
2025-07-21	110.8200	116.1000	110.8200	116.1000	+2.030%	2	1,142	+44.849%
2025-07-17	109.4300	114.2100	109.4300	113.7900	+5.704%	23	1,142	+47.790%
2025-07-16	107.3000	107.6500	107.3000	107.6500	-1.609%	2	1,143	+56.219%
2025-07-15	109.1500	109.4100	108.6700	109.4100	+6.038%	4	1,141	+53.706%
2025-07-14	103.1800	103.1800	103.1800	103.1800	-0.501%	2	1,143	+62.987%
2025-07-11	103.7000	103.7000	103.7000	103.7000	-0.183%	10	1,143	+62.170%
2025-07-10	103.8900	103.8900	103.8900	103.8900	-3.331%	1	1,133	+61.873%
2025-07-09	106.0000	107.4700	106.0000	107.4700	+1.511%	4	1,133	+56.481%
2025-07-03	105.8700	105.8700	105.8700	105.8700	+8.875%	1	1,134	+58.846%
2025-07-01	99.3000	99.3000	97.2400	97.2400	-8.746%	3	1,142	+72.943%
2025-06-30	106.3300	106.5600	106.3300	106.5600	+6.009%	2	1,143	+57.817%
2025-06-25	100.5200	100.5200	100.5200	100.5200	+3.661%	6	1,144	+67.300%
2025-06-24	98.0400	98.1600	96.6700	96.9700	+12.625%	34	1,150	+73.425%
2025-06-23	86.1000	86.1000	86.1000	86.1000	-0.726%	2	1,149	+95.319%
2025-06-20	86.9500	86.9500	83.5900	86.7300	-1.510%	14	1,147	+93.901%
2025-06-17	88.0600	88.0600	88.0600	88.0600	-2.653%	1	1,150	+90.972%
2025-06-16	90.4600	90.4600	90.4600	90.4600	+0.735%	1	1,149	+85.905%
2025-06-13	89.8000	89.8000	89.8000	89.8000	-4.213%	14	1,149	+87.272%
2025-06-12	93.7500	93.7500	93.7500	93.7500	+4.889%	10	1,142	+79.381%
2025-06-11	88.5000	91.1500	88.5000	89.3800	+6.659%	7	1,142	+88.152%
2025-06-10	83.5700	83.8000	83.5700	83.8000	-0.036%	12	1,146	+100.680%
2025-06-09	81.8000	85.5000	81.8000	83.8300	-4.194%	34	1,144	+100.608%
2025-06-06	91.8000	91.8000	87.5000	87.5000	-9.232%	32	1,148	+92.194%
2025-06-05	99.1500	100.0000	96.4000	96.4000	-1.482%	9	1,148	+74.450%
2025-06-04	98.2000	98.2400	97.4800	97.8500	+6.301%	5	1,143	+71.865%
2025-06-03	93.0500	93.0500	92.0500	92.0500	+4.721%	4	1,141	+82.694%
2025-06-02	85.7100	87.9000	85.7100	87.9000	+9.233%	15	1,141	+91.320%
2025-05-30	78.6900	80.4700	78.6800	80.4700	-3.048%	68	1,143	+108.985%
2025-05-29	81.0000	83.0000	81.0000	83.0000	+3.465%	6	1,144	+102.614%
2025-05-28	78.6000	80.2200	78.6000	80.2200	+4.385%	3	1,138	+109.636%
2025-05-22	76.8500	76.8500	76.8500	76.8500	-2.869%	1	1,135	+118.829%
2025-05-21	79.1200	79.1200	79.1200	79.1200	+4.920%	4	1,135	+112.551%
2025-05-20	75.2500	75.4100	75.2500	75.4100	+0.279%	2	1,135	+123.008%
2025-05-19	75.2000	75.2000	75.2000	75.2000	+2.243%	2	1,133	+123.630%
2025-05-16	74.4200	74.4200	73.5500	73.5500	-5.475%	8	1,133	+128.647%
2025-05-15	77.8100	77.8100	77.8100	77.8100	+1.513%	1	1,131	+116.129%
2025-05-14	76.7200	77.6300	73.6500	76.6500	-0.455%	6	1,132	+119.400%
2025-05-13	70.1500	78.0000	70.1500	77.0000	+14.125%	23	1,133	+118.403%
2025-05-12	65.9400	67.4700	64.8600	67.4700	+12.076%	80	1,129	+149.252%
2025-05-09	60.2000	60.2000	60.2000	60.2000	-0.742%	18	1,075	+179.352%
2025-05-08	61.1500	61.2000	60.6500	60.6500	+10.474%	3	1,066	+177.279%
2025-05-07	55.0800	55.0800	54.9000	54.9000	+0.919%	3	1,063	+206.321%
2025-05-06	53.2000	54.4000	53.2000	54.4000	+0.369%	4	1,062	+209.136%
2025-05-05	54.7400	55.3000	54.2000	54.2000	-4.071%	198	1,062	+210.277%
2025-05-02	53.9500	56.6500	53.9500	56.5000	+5.195%	86	945	+197.646%
2025-05-01	51.0900	53.7100	51.0900	53.7100	+14.034%	23	921	+213.107%
2025-04-30	45.9000	47.2000	45.8500	47.1000	-0.842%	18	917	+257.049%
2025-04-29	47.4500	47.8500	47.4500	47.5000	-0.835%	493	908	+254.042%
2025-04-28	47.0500	48.1500	45.5400	47.9000	+0.419%	288	620	+251.086%
2025-04-25	48.3100	48.4500	47.7000	47.7000	+7.023%	48	558	+252.558%
2025-04-24	45.4500	45.4500	44.5700	44.5700	+11.147%	8	562	+277.317%
2025-04-23	39.5100	41.3500	39.5100	40.1000	+21.515%	41	562	+319.377%
2025-04-21	33.3200	34.1000	31.6600	33.0000	-3.650%	20	552	+409.606%
2025-04-16	35.9400	35.9400	34.2500	34.2500	-15.951%	3	554	+391.007%
2025-04-14	43.7100	43.7100	40.7500	40.7500	-5.562%	18	553	+312.687%
2025-04-11	41.9500	43.1500	41.9500	43.1500	+17.224%	6	537	+289.733%
2025-04-10	39.0000	39.0000	36.8100	36.8100	-15.184%	26	536	+356.860%
2025-04-09	43.4300	43.4300	42.0800	43.4000	+34.574%	138	510	+287.488%
2025-04-08	36.4000	36.4000	32.2500	32.2500	+11.437%	22	539	+421.457%
2025-04-07	24.0000	31.2900	24.0000	28.9400	+12.432%	27	537	+481.099%
2025-04-04	24.4800	27.3500	22.5000	25.7400	-7.742%	102	514	+553.341%
2025-04-03	31.5000	31.5000	27.9000	27.9000	-22.822%	569	507	+502.760%
2025-04-02	36.1500	36.1500	36.1500	36.1500	+8.689%	1	159	+365.201%
2025-03-31	31.0000	34.9500	31.0000	33.2600	0.000%	174	158	+405.622%