Dark

AVGO20271217C230
AVGO Dec 17 2027 230.00 Call (AVGO271217C00230000)
option OPRA

EOD

Aug 19, 2026

156.00-10.857%(-19.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	156.0000	156.0000	156.0000	156.0000	-10.857%	1	1,030	0.000%
2026-08-18	175.0000	175.0000	175.0000	175.0000	-16.587%	1	1,030	-10.857%
2026-08-11	209.8000	209.8000	209.8000	209.8000	-3.894%	1	1,029	-25.643%
2026-08-05	218.2500	218.3000	218.2500	218.3000	+4.700%	2	1,029	-28.539%
2026-08-04	206.4000	208.5000	206.4000	208.5000	+17.518%	2	1,030	-25.180%
2026-07-28	177.4200	177.4200	177.4200	177.4200	-5.113%	8	1,030	-12.073%
2026-07-24	186.9800	186.9800	186.9800	186.9800	-3.245%	1	1,030	-16.569%
2026-07-14	193.2500	193.2500	193.2500	193.2500	+2.596%	1	1,031	-19.276%
2026-07-13	188.3600	188.3600	188.3600	188.3600	-6.036%	1	1,031	-17.180%
2026-07-10	200.4800	200.4800	200.4600	200.4600	+5.505%	10	1,030	-22.179%
2026-07-08	190.0000	190.0000	190.0000	190.0000	-2.218%	4	1,024	-17.895%
2026-06-15	194.3100	194.3100	194.3100	194.3100	+6.355%	1	1,028	-19.716%
2026-06-12	182.7700	182.7700	182.4800	182.7000	-13.498%	4	1,028	-14.614%
2026-06-04	211.2100	211.2100	211.2100	211.2100	-24.898%	1	1,028	-26.140%
2026-06-03	282.4800	282.4800	281.2300	281.2300	+1.206%	2	1,028	-44.529%
2026-06-02	277.8800	277.8800	277.8800	277.8800	+17.353%	5	1,028	-43.861%
2026-05-29	236.7900	236.7900	236.7900	236.7900	+8.869%	5	1,028	-34.119%
2026-05-13	217.5000	217.5000	217.5000	217.5000	-1.123%	1	1,033	-28.276%
2026-05-06	219.9700	219.9700	219.9700	219.9700	+0.443%	10	1,034	-29.081%
2026-05-05	219.0000	219.0000	219.0000	219.0000	+3.448%	10	1,044	-28.767%
2026-04-30	211.7000	211.7000	211.7000	211.7000	-2.992%	1	1,044	-26.311%
2026-04-27	217.2300	218.2300	217.1900	218.2300	-1.056%	25	1,043	-28.516%
2026-04-24	220.5600	220.5600	220.5600	220.5600	-0.018%	5	1,033	-29.271%
2026-04-23	220.6000	220.6000	220.6000	220.6000	+0.915%	1	1,031	-29.284%
2026-04-22	218.6000	218.6000	218.6000	218.6000	+7.052%	1	1,030	-28.637%
2026-04-17	204.3100	204.3100	204.2000	204.2000	+2.034%	2	1,030	-23.604%
2026-04-16	200.1300	200.1300	200.1300	200.1300	+12.124%	10	1,029	-22.051%
2026-04-10	175.4000	178.4900	175.4000	178.4900	+16.660%	10	1,039	-12.600%
2026-04-08	153.0000	153.0000	153.0000	153.0000	+16.580%	1	1,046	+1.961%
2026-03-19	131.3400	131.3400	131.2400	131.2400	-2.023%	2	1,046	+18.866%
2026-03-17	134.5300	134.8600	130.6000	133.9500	-7.589%	6	1,047	+16.461%
2026-03-13	144.9500	144.9500	144.9500	144.9500	+3.870%	2	1,048	+7.623%
2026-03-05	139.5500	139.5500	139.5500	139.5500	-0.648%	1	1,048	+11.788%
2026-02-24	140.4600	140.4600	140.4600	140.4600	-4.423%	1	1,049	+11.064%
2026-02-18	146.9600	146.9600	146.9600	146.9600	+3.712%	1	1,050	+6.151%
2026-02-13	142.1500	142.1500	141.7000	141.7000	-10.316%	4	1,051	+10.092%
2026-02-09	158.0000	158.0000	158.0000	158.0000	+17.037%	1	1,051	-1.266%
2026-02-05	135.0000	135.0000	135.0000	135.0000	+9.436%	1	1,051	+15.556%
2026-02-04	129.3500	129.3500	123.3600	123.3600	-6.968%	26	1,051	+26.459%
2026-02-03	133.0000	133.0000	132.1000	132.6000	-11.488%	21	1,064	+17.647%
2026-01-30	149.8100	149.8100	149.8100	149.8100	+11.300%	10	1,053	+4.132%
2026-01-23	132.6000	134.6000	132.6000	134.6000	-8.678%	3	1,063	+15.899%
2026-01-20	153.1400	153.1400	147.3900	147.3900	-12.419%	2	1,064	+5.842%
2026-01-13	168.2900	168.2900	168.2900	168.2900	+3.774%	3	1,064	-7.303%
2026-01-12	162.2500	162.2500	162.1700	162.1700	+1.420%	4	1,067	-3.805%
2026-01-09	159.9000	159.9000	159.9000	159.9000	+10.276%	1	1,069	-2.439%
2026-01-08	146.3700	146.3700	145.0000	145.0000	-8.828%	5	1,070	+7.586%
2026-01-06	159.0400	159.0400	159.0400	159.0400	+1.526%	1	1,075	-1.911%
2026-01-05	156.6400	156.6500	156.6400	156.6500	-3.600%	10	1,067	-0.415%
2025-12-30	163.3500	163.3500	162.5000	162.5000	+0.247%	4	1,067	-4.000%
2025-12-29	162.1000	162.1000	162.1000	162.1000	+13.404%	2	1,071	-3.763%
2025-12-18	142.9400	142.9400	142.9400	142.9400	+0.719%	5	1,073	+9.137%
2025-12-17	146.8200	146.8200	138.7100	141.9200	-7.664%	3	1,073	+9.921%
2025-12-16	153.7000	153.7000	153.7000	153.7000	-7.471%	796	1,072	+1.496%
2025-12-15	166.1100	166.1100	166.1100	166.1100	-20.685%	1	1,127	-6.086%
2025-12-11	209.4300	209.4300	209.4300	209.4300	-0.290%	1	1,127	-25.512%
2025-12-10	210.0400	210.0400	210.0400	210.0400	-1.097%	1	1,128	-25.728%
2025-12-09	212.3700	212.3700	212.3700	212.3700	+10.650%	1	1,129	-26.543%
2025-12-04	191.9300	191.9300	191.9300	191.9300	-8.286%	1	1,128	-18.720%
2025-11-28	209.2700	209.2700	209.2700	209.2700	+4.950%	1	1,127	-25.455%
2025-11-26	199.4000	199.4000	199.4000	199.4000	+7.988%	1	1,128	-21.765%
2025-11-24	184.3200	184.8000	183.4300	184.6500	+7.342%	26	1,128	-15.516%
2025-11-19	172.0200	172.0200	172.0200	172.0200	+5.741%	2	1,128	-9.313%
2025-11-17	162.6800	162.6800	162.6800	162.6800	+4.082%	1	1,128	-4.106%
2025-11-14	156.5500	156.5500	156.3000	156.3000	-8.714%	2	1,129	-0.192%
2025-11-11	171.2200	171.2200	171.2200	171.2200	+7.889%	2	1,127	-8.889%
2025-11-07	162.7000	162.7000	158.7000	158.7000	-18.006%	3	1,127	-1.701%
2025-10-29	193.7000	193.7000	193.5000	193.5500	+18.742%	12	1,126	-19.401%
2025-10-17	163.0000	163.0000	163.0000	163.0000	-1.594%	1	1,126	-4.294%
2025-10-16	165.6400	165.6400	165.6400	165.6400	+0.988%	1	1,125	-5.820%
2025-10-15	164.0200	164.0200	164.0200	164.0200	-0.834%	1	1,126	-4.890%
2025-10-13	166.8000	166.8000	165.4000	165.4000	+15.818%	2	1,127	-5.683%
2025-10-10	142.8100	142.8100	142.8100	142.8100	-4.096%	5	1,127	+9.236%
2025-10-07	148.9100	148.9100	148.9100	148.9100	-1.865%	12	1,141	+4.761%
2025-10-02	151.7400	151.7400	151.7400	151.7400	+1.410%	1	1,141	+2.807%
2025-09-24	149.6300	149.6300	149.6300	149.6300	-2.838%	1	1,141	+4.257%
2025-09-23	155.1000	155.1000	154.0000	154.0000	+1.429%	6	1,140	+1.299%
2025-09-22	154.5500	154.5500	151.8300	151.8300	-2.423%	22	1,143	+2.746%
2025-09-19	152.7000	155.6000	152.6500	155.6000	-0.892%	7	1,148	+0.257%
2025-09-18	157.0000	157.0000	157.0000	157.0000	-0.203%	1	1,149	-0.637%
2025-09-17	155.0000	157.3200	155.0000	157.3200	-6.580%	4	1,149	-0.839%
2025-09-12	168.4000	168.4000	168.4000	168.4000	-0.432%	10	1,151	-7.363%
2025-09-11	169.1300	169.1300	169.1300	169.1300	-1.428%	1	1,161	-7.763%
2025-09-10	171.5800	171.5800	171.5800	171.5800	+15.714%	1	1,161	-9.080%
2025-09-09	150.0000	150.0000	148.2800	148.2800	-3.945%	2	1,161	+5.206%
2025-09-08	156.2000	160.4000	154.3700	154.3700	+8.216%	40	1,160	+1.056%
2025-09-05	158.6500	158.6500	142.6500	142.6500	+19.573%	28	1,173	+9.359%
2025-09-04	119.3000	119.3000	119.3000	119.3000	+5.119%	1	1,175	+30.763%
2025-09-02	107.3500	113.4900	107.3500	113.4900	+0.880%	402	1,174	+37.457%
2025-08-29	113.4700	113.4700	112.5000	112.5000	-9.783%	11	1,512	+38.667%
2025-08-28	124.7000	124.7000	124.7000	124.7000	+8.059%	1	1,512	+25.100%
2025-08-27	114.6600	115.4000	114.6600	115.4000	-0.173%	2	1,513	+35.182%
2025-08-22	115.6000	115.6000	115.6000	115.6000	+6.691%	1	1,513	+34.948%
2025-08-21	109.0000	109.0000	108.3500	108.3500	+1.527%	11	1,513	+43.978%
2025-08-20	107.8000	108.6300	105.1000	106.7200	-7.329%	30	1,512	+46.177%
2025-08-19	118.5800	118.5800	115.1600	115.1600	-2.572%	5	1,497	+35.464%
2025-08-18	118.2000	118.2000	118.2000	118.2000	-0.839%	5	1,495	+31.980%
2025-08-15	119.2000	119.2000	119.2000	119.2000	-3.372%	2	1,500	+30.872%
2025-08-13	123.3800	123.3800	123.3600	123.3600	-1.454%	10	1,498	+26.459%
2025-08-12	124.7000	125.1800	124.7000	125.1800	+9.184%	5	1,494	+24.621%
2025-08-04	115.6000	115.6000	114.6500	114.6500	-1.257%	6	1,489	+36.066%
2025-07-29	118.6100	118.6100	116.1100	116.1100	+13.555%	4	1,491	+34.355%
2025-07-22	102.6700	102.6700	101.8000	102.2500	-6.689%	7	1,491	+52.567%
2025-07-21	109.5800	109.5800	109.5800	109.5800	+4.661%	5	1,490	+42.362%
2025-07-18	104.7000	104.7000	104.7000	104.7000	+5.015%	1	1,495	+48.997%
2025-07-11	99.7000	99.7000	99.7000	99.7000	-0.499%	1	1,496	+56.469%
2025-07-10	104.0000	104.0000	100.2000	100.2000	-2.101%	3	1,496	+55.689%
2025-07-09	102.3500	102.3500	102.3500	102.3500	+0.907%	1	1,494	+52.418%
2025-07-07	101.1600	101.4300	101.1000	101.4300	+5.656%	11	1,493	+53.801%
2025-07-02	94.2500	96.0000	94.2500	96.0000	+3.337%	3	1,484	+62.500%
2025-07-01	95.0000	95.0000	92.9000	92.9000	-7.276%	4	1,499	+67.922%
2025-06-30	101.1300	101.3000	99.8700	100.1900	+3.513%	15	1,497	+55.704%
2025-06-27	96.5000	97.1000	96.5000	96.7900	+1.884%	13	1,488	+61.174%
2025-06-26	95.0000	95.0000	95.0000	95.0000	+1.064%	7	1,488	+64.211%
2025-06-25	94.0000	94.0000	94.0000	94.0000	+9.877%	1	1,495	+65.957%
2025-06-23	82.1000	85.5500	82.1000	85.5500	+3.296%	3	1,496	+82.350%
2025-06-20	85.1000	85.1000	82.8200	82.8200	-0.992%	10	1,497	+88.360%
2025-06-18	83.6500	83.6500	83.6500	83.6500	+0.180%	4	1,496	+86.491%
2025-06-16	83.5000	83.5000	83.5000	83.5000	-1.591%	1	1,496	+86.826%
2025-06-11	80.3500	85.8500	80.3500	84.8500	+5.930%	31	1,495	+83.854%
2025-06-10	79.9300	80.1000	78.0000	80.1000	-0.373%	8	1,467	+94.757%
2025-06-09	80.2000	81.8500	79.2500	80.4000	-1.591%	53	1,469	+94.030%
2025-06-06	85.5600	87.7500	81.7000	81.7000	-13.408%	90	1,419	+90.942%
2025-06-05	91.5000	95.2500	91.5000	94.3500	+2.332%	114	1,392	+65.342%
2025-06-04	92.3000	93.4900	92.2000	92.2000	+4.204%	7	1,405	+69.197%
2025-06-03	87.9900	88.4800	87.9900	88.4800	+5.333%	3	1,405	+76.311%
2025-06-02	82.7300	84.0000	82.7300	84.0000	+10.092%	19	1,405	+85.714%
2025-05-30	77.8500	77.8500	74.3000	76.3000	-0.261%	64	1,409	+104.456%
2025-05-29	76.5000	76.5000	76.5000	76.5000	+0.565%	1	1,414	+103.922%
2025-05-28	75.7500	76.0700	74.1500	76.0700	+2.313%	9	1,415	+105.074%
2025-05-27	73.1000	74.3500	73.0000	74.3500	+4.792%	22	1,406	+109.818%
2025-05-23	69.5400	70.9500	69.5400	70.9500	-2.675%	6	1,403	+119.873%
2025-05-22	72.6500	72.9000	71.7800	72.9000	+3.654%	68	1,403	+113.992%
2025-05-21	72.8000	74.1700	70.3300	70.3300	-0.650%	77	1,404	+121.811%
2025-05-20	71.3700	71.3700	69.0500	70.7900	-1.544%	32	1,379	+120.370%
2025-05-19	65.2700	71.9000	65.2700	71.9000	+2.714%	9	1,359	+116.968%
2025-05-16	71.0100	71.0100	69.0000	70.0000	-2.439%	66	1,352	+122.857%
2025-05-15	71.7500	71.7500	71.7500	71.7500	-1.171%	1	1,327	+117.422%
2025-05-14	69.6500	72.8000	69.6500	72.6000	+0.945%	11	1,327	+114.876%
2025-05-13	65.9700	74.1100	65.9700	71.9200	+14.159%	119	1,327	+116.908%
2025-05-12	62.0000	63.2500	61.6000	63.0000	+11.347%	19	1,307	+147.619%
2025-05-09	57.0000	57.0000	56.3300	56.5800	-3.067%	406	1,306	+175.716%
2025-05-08	55.8000	58.3700	55.8000	58.3700	+9.925%	206	1,104	+167.261%
2025-05-07	53.1000	53.1000	53.1000	53.1000	+3.067%	1	988	+193.785%
2025-05-06	49.6500	51.5200	49.6500	51.5200	-1.113%	56	987	+202.795%
2025-05-05	51.3700	52.2500	51.3700	52.1000	+0.910%	525	989	+199.424%
2025-05-02	50.9000	51.6300	50.9000	51.6300	+4.408%	8	756	+202.150%
2025-05-01	46.5000	49.7000	46.5000	49.4500	+12.132%	406	755	+215.470%
2025-04-30	43.0500	44.1000	42.9000	44.1000	+1.848%	20	353	+253.741%
2025-04-28	43.6000	43.9000	43.1000	43.3000	-3.778%	51	345	+260.277%
2025-04-25	42.5400	45.3000	42.5400	45.0000	+6.257%	228	318	+246.667%
2025-04-24	41.0500	42.3500	40.2200	42.3500	+16.989%	14	317	+268.359%
2025-04-23	38.0600	38.0600	36.2000	36.2000	+11.214%	207	318	+330.939%
2025-04-22	31.5000	32.5500	31.5000	32.5500	+11.473%	2	185	+379.263%
2025-04-21	29.2000	29.2000	29.2000	29.2000	-14.745%	1	183	+434.247%
2025-04-17	34.2500	34.2500	34.2500	34.2500	-14.375%	1	182	+355.474%
2025-04-14	40.0000	40.0000	40.0000	40.0000	+0.125%	1	182	+290.000%
2025-04-11	39.9500	39.9500	39.9500	39.9500	+10.390%	4	181	+290.488%
2025-04-10	34.9400	36.1900	34.9400	36.1900	-11.494%	10	181	+331.058%
2025-04-09	28.0000	40.8900	28.0000	40.8900	+50.055%	166	171	+281.511%
2025-04-08	33.8000	33.8000	27.2500	27.2500	+36.250%	4	42	+472.477%
2025-04-07	20.0000	20.0000	20.0000	20.0000	-16.353%	2	41	+680.000%
2025-04-04	22.7500	23.9100	21.2100	23.9100	-9.260%	88	41	+552.447%
2025-04-03	28.7700	28.7700	26.0000	26.3500	-20.152%	60	81	+492.030%
2025-04-02	33.9900	35.0000	33.0000	33.0000	+10.368%	35	51	+372.727%
2025-04-01	30.4000	30.4000	29.9000	29.9000	-7.200%	2	24	+421.739%
2025-03-31	30.4000	32.2200	30.4000	32.2200	0.000%	24	24	+384.171%