Dark

AVGO20271217C280
AVGO Dec 17 2027 280.00 Call (AVGO271217C00280000)
option OPRA

EOD

Aug 20, 2026

128.69-0.240%(-0.31)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	127.8300	128.7000	127.8300	128.6900	-0.240%	3	1,007	0.000%
2026-08-19	127.3000	129.0000	127.3000	129.0000	-18.766%	3	1,007	-0.240%
2026-08-17	158.8000	158.8000	158.8000	158.8000	-12.603%	4	1,006	-18.961%
2026-08-13	181.7000	181.7000	181.7000	181.7000	+2.320%	1	1,006	-29.174%
2026-08-06	177.5800	177.5800	177.5800	177.5800	+1.301%	10	1,006	-27.531%
2026-08-04	175.3000	175.3000	175.3000	175.3000	+11.231%	1	1,006	-26.589%
2026-07-27	157.6000	157.6000	157.6000	157.6000	+2.551%	18	1,006	-18.344%
2026-07-24	153.6800	153.6800	153.6800	153.6800	-6.606%	1	1,006	-16.261%
2026-07-22	164.5500	164.5500	164.5500	164.5500	+9.336%	1	1,005	-21.793%
2026-07-16	150.5000	150.5000	150.5000	150.5000	-3.302%	1	1,005	-14.492%
2026-07-13	160.2500	160.2500	155.6400	155.6400	-9.878%	6	1,004	-17.316%
2026-07-09	159.0000	172.7000	159.0000	172.7000	+8.480%	2	1,004	-25.483%
2026-07-08	155.6500	162.3400	154.8600	159.2000	+20.789%	99	1,005	-19.165%
2026-07-02	131.8000	131.8000	131.8000	131.8000	-10.279%	1	941	-2.360%
2026-06-29	146.9000	146.9000	146.9000	146.9000	+4.496%	1	941	-12.396%
2026-06-26	140.5800	140.5800	140.5800	140.5800	-7.513%	20	940	-8.458%
2026-06-23	154.5000	154.5000	152.0000	152.0000	-3.797%	2	920	-15.336%
2026-06-15	162.1500	162.6000	158.0000	158.0000	+2.932%	6	920	-18.551%
2026-06-11	153.5000	153.5000	153.5000	153.5000	+4.259%	1	920	-16.163%
2026-06-10	147.2300	147.2300	147.2300	147.2300	-2.497%	1	921	-12.593%
2026-06-09	146.8800	151.0000	146.8800	151.0000	-17.315%	4	921	-14.775%
2026-06-04	181.1200	182.6200	180.7300	182.6200	-25.915%	4	924	-29.531%
2026-06-03	246.5000	246.5000	246.5000	246.5000	+30.423%	1	924	-47.793%
2026-05-28	187.6700	189.0000	187.6700	189.0000	+1.070%	6	923	-31.910%
2026-05-26	187.0000	187.0000	187.0000	187.0000	+2.147%	150	925	-31.182%
2026-05-13	183.0700	183.0700	183.0700	183.0700	-5.576%	1	936	-29.704%
2026-05-11	193.8800	193.8800	193.8800	193.8800	+0.482%	1	937	-33.624%
2026-05-08	192.9000	192.9500	192.9000	192.9500	+7.314%	3	937	-33.304%
2026-05-07	179.8000	179.8000	179.8000	179.8000	-3.411%	2	940	-28.426%
2026-05-06	185.9500	187.5500	184.7500	186.1500	+0.097%	9	940	-30.868%
2026-05-01	185.9700	185.9700	185.9700	185.9700	+11.848%	1	938	-30.801%
2026-04-29	165.8500	166.2900	165.8500	166.2700	-3.331%	52	938	-22.602%
2026-04-28	172.0000	172.0000	172.0000	172.0000	+0.409%	2	912	-25.180%
2026-04-17	171.3000	171.3000	171.3000	171.3000	+4.790%	1	914	-24.874%
2026-04-15	160.4500	164.0200	160.4500	163.4700	+8.690%	5	914	-21.276%
2026-04-14	153.2500	153.2500	150.4000	150.4000	-0.726%	3	910	-14.435%
2026-04-13	147.6100	151.5000	146.3400	151.5000	+2.372%	4	910	-15.056%
2026-04-10	144.6500	147.9900	144.6500	147.9900	+13.437%	3	910	-13.041%
2026-04-09	130.4600	130.4600	130.4600	130.4600	+5.422%	1	910	-1.357%
2026-04-08	123.7500	123.7500	123.7500	123.7500	+10.560%	5	910	+3.992%
2026-04-07	114.0500	114.0500	111.9300	111.9300	+14.436%	3	905	+14.974%
2026-04-06	97.2600	97.9200	97.2600	97.8100	+3.066%	39	905	+31.571%
2026-03-31	94.9000	94.9000	94.9000	94.9000	+13.517%	2	930	+35.606%
2026-03-30	88.1300	88.1300	83.6000	83.6000	-10.117%	8	930	+53.935%
2026-03-27	95.2400	95.2400	93.0100	93.0100	-10.696%	11	933	+38.361%
2026-03-19	99.6500	104.1500	99.6500	104.1500	+0.745%	3	938	+23.562%
2026-03-18	103.3800	103.3800	103.3800	103.3800	-1.730%	7	936	+24.482%
2026-03-17	105.3500	105.3500	105.2000	105.2000	-5.844%	2	936	+22.329%
2026-03-16	111.7300	111.7300	111.7300	111.7300	-7.432%	1	937	+15.179%
2026-03-12	120.7000	120.7000	120.7000	120.7000	-8.080%	1	938	+6.620%
2026-03-10	131.3100	131.3100	131.3100	131.3100	+4.663%	5	938	-1.995%
2026-03-09	117.1100	126.0600	117.1100	125.4600	+6.385%	6	943	+2.575%
2026-03-06	117.9000	117.9300	117.9000	117.9300	+5.295%	40	943	+9.124%
2026-03-05	112.7500	116.5900	112.0000	112.0000	+5.660%	45	943	+14.902%
2026-03-04	108.0800	108.0800	106.0000	106.0000	+0.180%	4	938	+21.406%
2026-03-02	105.8100	105.8100	105.8100	105.8100	-10.254%	1	934	+21.624%
2026-02-13	117.9000	117.9000	117.9000	117.9000	-8.127%	1	934	+9.152%
2026-02-10	128.3300	128.3300	128.3300	128.3300	+1.559%	1	934	+0.281%
2026-02-09	126.3600	126.3600	126.3600	126.3600	+23.882%	1	935	+1.844%
2026-02-05	105.7300	110.7000	102.0000	102.0000	+7.120%	24	934	+26.167%
2026-02-04	96.2500	96.2500	95.0000	95.2200	-7.437%	5	934	+35.150%
2026-02-03	107.2000	107.2000	102.8700	102.8700	-13.080%	3	933	+25.100%
2026-02-02	118.3500	118.3500	118.3500	118.3500	+0.101%	1	933	+8.737%
2026-01-30	121.5000	121.5000	118.2300	118.2300	+0.382%	3	933	+8.847%
2026-01-28	117.7800	117.7800	117.7800	117.7800	+1.886%	3	934	+9.263%
2026-01-26	111.0000	115.6000	111.0000	115.6000	+4.568%	2	933	+11.324%
2026-01-23	110.8000	110.8000	110.5500	110.5500	-5.351%	4	933	+16.409%
2026-01-21	114.3000	117.0000	114.3000	116.8000	-3.630%	3	933	+10.180%
2026-01-20	121.2000	121.2000	121.2000	121.2000	-1.711%	1	936	+6.180%
2026-01-14	123.3100	123.3100	123.3100	123.3100	-11.211%	1	935	+4.363%
2026-01-13	138.8800	138.8800	138.8800	138.8800	+3.820%	3	935	-7.337%
2026-01-12	133.7700	133.7700	133.7700	133.7700	+3.019%	1	935	-3.798%
2026-01-05	129.8500	129.8500	129.8500	129.8500	-3.550%	1	936	-0.893%
2026-01-02	134.6300	134.6300	134.6300	134.6300	-1.000%	3	936	-4.412%
2025-12-26	135.9900	135.9900	135.9900	135.9900	+1.698%	1	938	-5.368%
2025-12-24	133.7200	133.7200	133.7200	133.7200	+5.942%	1	939	-3.762%
2025-12-23	126.2200	126.2200	126.2200	126.2200	+2.120%	1	939	+1.957%
2025-12-19	124.1400	124.1400	121.6800	123.6000	+4.551%	16	940	+4.118%
2025-12-18	118.2200	118.2200	118.2200	118.2200	-6.249%	1	943	+8.856%
2025-12-16	126.5200	126.7500	126.1000	126.1000	-1.098%	4	944	+2.054%
2025-12-15	130.0000	130.0000	127.5000	127.5000	-15.000%	9	944	+0.933%
2025-12-12	150.0000	150.0000	150.0000	150.0000	-17.008%	1	944	-14.207%
2025-12-10	180.7400	180.7400	180.7400	180.7400	+1.255%	1	944	-28.798%
2025-12-08	175.5500	178.5500	175.5500	178.5000	+6.925%	6	945	-27.905%
2025-12-05	165.0700	167.0000	165.0700	166.9400	+2.840%	10	945	-22.912%
2025-12-04	162.3300	162.3300	162.3300	162.3300	+4.258%	1	942	-20.723%
2025-12-03	155.7000	155.7000	155.7000	155.7000	-8.787%	2	943	-17.347%
2025-12-01	173.0000	173.0000	170.4400	170.7000	-3.901%	5	942	-24.610%
2025-11-28	177.6300	177.6300	177.6300	177.6300	-0.039%	2	941	-27.552%
2025-11-26	177.0100	177.7000	177.0100	177.7000	+8.255%	3	942	-27.580%
2025-11-25	162.6000	164.1500	162.4500	164.1500	+4.754%	6	942	-21.602%
2025-11-24	156.6500	156.9500	156.6000	156.7000	+11.135%	12	942	-17.875%
2025-11-20	151.0000	151.0000	141.0000	141.0000	+3.312%	4	938	-8.730%
2025-11-19	142.0000	142.0000	136.4300	136.4800	+5.065%	14	938	-5.708%
2025-11-17	129.0000	129.9000	129.0000	129.9000	+0.503%	4	932	-0.931%
2025-11-14	129.4000	129.4000	129.2500	129.2500	-6.746%	2	928	-0.433%
2025-11-12	139.4900	139.9500	138.6000	138.6000	-0.431%	17	927	-7.150%
2025-11-11	139.2000	139.2000	139.2000	139.2000	-2.861%	2	921	-7.550%
2025-11-10	143.3000	143.3000	143.3000	143.3000	+8.233%	2	921	-10.195%
2025-11-07	132.0000	132.4000	127.4500	132.4000	-5.799%	8	919	-2.802%
2025-11-06	140.5500	140.5500	140.5500	140.5500	-3.102%	1	919	-8.438%
2025-11-05	145.0500	145.0500	145.0500	145.0500	+1.151%	5	920	-11.279%
2025-11-04	144.1500	144.1500	143.4000	143.4000	-8.517%	3	920	-10.258%
2025-10-31	156.9000	156.9000	156.7500	156.7500	-0.791%	2	921	-17.901%
2025-10-30	158.0000	158.0000	158.0000	158.0000	+2.764%	3	921	-18.551%
2025-10-28	153.7500	153.7500	153.7500	153.7500	+7.517%	1	919	-16.299%
2025-10-27	143.0000	143.0000	143.0000	143.0000	+10.467%	1	918	-10.007%
2025-10-21	129.4500	129.4500	129.4500	129.4500	-3.575%	1	918	-0.587%
2025-10-20	133.9100	134.2500	133.9100	134.2500	-1.648%	4	919	-4.142%
2025-10-15	136.5000	136.5000	136.5000	136.5000	+5.937%	1	919	-5.722%
2025-10-14	128.8500	128.8500	128.8500	128.8500	-7.601%	10	918	-0.124%
2025-10-13	138.6200	141.0000	138.6200	139.4500	+20.247%	4	908	-7.716%
2025-10-10	130.6500	130.6500	115.9700	115.9700	-9.448%	26	908	+10.968%
2025-10-09	128.7200	129.1200	127.7500	128.0700	+1.554%	25	900	+0.484%
2025-10-08	125.0000	126.1300	125.0000	126.1100	+8.342%	3	918	+2.046%
2025-10-07	116.4000	116.4000	116.4000	116.4000	-4.551%	2	920	+10.558%
2025-10-06	121.9500	121.9500	121.9500	121.9500	-1.732%	10	920	+5.527%
2025-10-02	124.1000	124.1000	124.1000	124.1000	+3.615%	1	920	+3.699%
2025-10-01	119.7700	119.7700	119.7700	119.7700	+4.694%	1	920	+7.448%
2025-09-29	122.3200	122.3200	114.4000	114.4000	-4.155%	2	920	+12.491%
2025-09-26	119.3600	119.3600	119.3600	119.3600	-0.142%	8	921	+7.817%
2025-09-25	119.5300	119.5300	119.5300	119.5300	-2.161%	1	921	+7.663%
2025-09-24	122.0000	122.1700	122.0000	122.1700	-3.155%	2	921	+5.337%
2025-09-23	125.2900	126.1500	125.2900	126.1500	+2.320%	30	921	+2.013%
2025-09-22	125.1000	125.1000	123.2900	123.2900	-1.486%	21	950	+4.380%
2025-09-19	123.2000	125.1500	123.2000	125.1500	-0.989%	3	970	+2.829%
2025-09-18	125.4800	126.4000	125.4800	126.4000	+0.573%	72	968	+1.812%
2025-09-17	131.5000	131.5000	125.6800	125.6800	-9.256%	2	1,014	+2.395%
2025-09-15	138.0000	138.5000	138.0000	138.5000	-0.274%	2	1,014	-7.083%
2025-09-12	138.8800	138.8800	138.8800	138.8800	-0.444%	1	1,014	-7.337%
2025-09-11	141.0500	141.7500	139.5000	139.5000	-1.344%	7	1,014	-7.749%
2025-09-10	130.1500	148.2000	130.1500	141.4000	+21.062%	25	1,008	-8.989%
2025-09-09	117.9100	117.9100	116.8000	116.8000	-5.149%	7	1,000	+10.180%
2025-09-08	126.9200	128.2500	123.1400	123.1400	+7.876%	54	996	+4.507%
2025-09-05	126.5000	127.2500	113.3800	114.1500	+23.192%	52	1,008	+12.738%
2025-09-04	92.5500	93.2500	92.5500	92.6600	+2.353%	13	1,018	+38.884%
2025-09-03	90.5300	90.5300	90.5300	90.5300	+4.586%	1	1,016	+42.152%
2025-09-02	86.0000	87.6500	86.0000	86.5600	-0.529%	5	1,017	+48.671%
2025-08-29	90.0000	90.0000	86.8000	87.0200	-10.103%	14	1,017	+47.886%
2025-08-28	96.0000	96.8000	96.0000	96.8000	+6.350%	19	1,017	+32.944%
2025-08-27	91.0200	91.0200	91.0200	91.0200	+2.847%	1	1,005	+41.387%
2025-08-26	89.6000	89.6000	88.5000	88.5000	+0.568%	6	1,004	+45.412%
2025-08-25	89.1000	89.6600	88.0000	88.0000	+0.125%	13	1,004	+46.239%
2025-08-22	91.1500	91.1600	87.8900	87.8900	+4.781%	8	1,005	+46.422%
2025-08-21	84.7900	84.7900	83.8800	83.8800	+0.696%	2	1,004	+53.422%
2025-08-20	81.0000	85.5000	81.0000	83.3000	-5.876%	24	1,003	+54.490%
2025-08-19	92.0000	92.0000	88.3500	88.5000	-5.012%	8	996	+45.412%
2025-08-18	92.5000	93.1700	92.5000	93.1700	-3.750%	10	989	+38.124%
2025-08-15	94.0000	96.8000	93.5000	96.8000	-3.122%	4	990	+32.944%
2025-08-14	99.7500	101.6100	99.7500	99.9200	+2.535%	77	986	+28.793%
2025-08-13	103.6500	103.6500	97.4500	97.4500	-0.051%	2	979	+32.057%
2025-08-12	97.5000	97.5000	97.5000	97.5000	+2.212%	1	978	+31.990%
2025-08-11	98.5000	98.5000	95.3900	95.3900	-0.996%	3	978	+34.909%
2025-08-08	96.5000	96.5000	96.3500	96.3500	+0.627%	2	978	+33.565%
2025-08-07	100.0000	100.0000	95.7500	95.7500	+2.681%	14	978	+34.402%
2025-08-06	89.4900	93.2500	89.4900	93.2500	+5.726%	5	975	+38.005%
2025-08-05	90.9500	90.9500	88.2000	88.2000	-1.595%	4	974	+45.907%
2025-08-04	89.6000	90.6500	89.6000	89.6300	+6.436%	6	975	+43.579%
2025-08-01	84.2100	84.2100	84.2100	84.2100	-7.816%	4	975	+52.820%
2025-07-31	95.8000	95.8000	91.3500	91.3500	-2.163%	8	979	+40.876%
2025-07-30	93.2100	93.3700	93.2100	93.3700	+4.266%	11	980	+37.828%
2025-07-29	89.5500	89.5500	89.5500	89.5500	+2.401%	5	980	+43.707%
2025-07-28	87.1000	87.4500	87.1000	87.4500	+1.274%	3	980	+47.158%
2025-07-25	87.0000	87.0000	86.3500	86.3500	+1.290%	5	980	+49.033%
2025-07-24	84.8000	85.6200	84.1900	85.2500	+5.442%	19	977	+50.956%
2025-07-23	79.0100	80.8500	79.0100	80.8500	+3.654%	5	973	+59.171%
2025-07-22	79.4000	79.4000	77.2000	78.0000	-8.772%	25	973	+64.987%
2025-07-21	82.4000	85.8500	82.4000	85.5000	+4.459%	49	971	+50.515%
2025-07-18	80.4000	82.1500	80.4000	81.8500	-3.649%	51	972	+57.227%
2025-07-17	82.2900	85.3000	82.2900	84.9500	+6.520%	23	947	+51.489%
2025-07-16	80.3800	80.3800	79.1800	79.7500	-1.798%	8	953	+61.367%
2025-07-15	79.5000	81.2100	79.5000	81.2100	+4.679%	13	955	+58.466%
2025-07-14	78.0800	78.0800	76.5500	77.5800	+2.823%	8	955	+65.880%
2025-07-11	77.0000	77.0000	75.4500	75.4500	-2.178%	17	950	+70.563%
2025-07-10	81.2700	81.2700	77.1300	77.1300	-2.577%	11	945	+66.848%
2025-07-09	79.1900	80.2900	78.7000	79.1700	+3.980%	98	934	+62.549%
2025-07-08	77.5000	77.5000	76.1400	76.1400	-1.691%	59	936	+69.018%
2025-07-07	77.4500	77.4500	77.4500	77.4500	+1.044%	1	943	+66.159%
2025-07-03	78.1300	78.1300	76.6500	76.6500	+2.748%	12	931	+67.893%
2025-07-02	71.8300	74.6000	71.5400	74.6000	+3.900%	158	931	+72.507%
2025-07-01	75.7400	75.7400	71.8000	71.8000	-7.355%	17	844	+79.234%
2025-06-30	77.5000	79.5500	77.0900	77.5000	+3.637%	27	849	+66.052%
2025-06-27	74.4100	76.1400	74.4100	74.7800	-0.625%	46	827	+72.091%
2025-06-26	74.5000	75.2500	74.5000	75.2500	+2.590%	10	829	+71.017%
2025-06-25	73.3500	73.3500	73.3500	73.3500	+4.711%	1	824	+75.446%
2025-06-24	71.6400	71.6400	70.0500	70.0500	+7.587%	14	823	+83.712%
2025-06-23	61.6700	65.1300	60.8000	65.1100	+3.927%	30	811	+97.650%
2025-06-20	62.6500	62.6500	62.6500	62.6500	-1.803%	2	803	+105.411%
2025-06-18	63.8000	63.8000	63.8000	63.8000	+1.836%	22	802	+101.708%
2025-06-17	63.1500	63.1500	62.6500	62.6500	-2.612%	16	802	+105.411%
2025-06-16	64.3300	64.3300	64.3300	64.3300	0.000%	10	793	+100.047%
2025-06-13	64.3300	64.3300	64.3300	64.3300	-3.770%	2	783	+100.047%
2025-06-12	66.8500	66.8500	66.8500	66.8500	+2.186%	10	784	+92.506%
2025-06-11	62.9000	65.4400	62.9000	65.4200	+9.270%	156	774	+96.714%
2025-06-10	61.2100	61.2100	59.4000	59.8700	-1.885%	14	812	+114.949%
2025-06-09	62.9500	62.9500	60.1000	61.0200	-1.818%	154	810	+110.898%
2025-06-06	64.1000	66.5500	62.1500	62.1500	-13.609%	160	694	+107.064%
2025-06-05	74.1500	74.1500	71.9400	71.9400	+1.068%	20	672	+78.885%
2025-06-04	74.6100	74.6100	70.2000	71.1800	+4.538%	301	675	+80.795%
2025-06-03	66.5500	70.1000	66.5500	68.0900	+6.424%	142	606	+89.000%
2025-06-02	63.7000	64.6500	63.0300	63.9800	+5.491%	161	580	+101.141%
2025-05-29	62.5600	62.5600	58.8700	60.6500	+2.675%	13	552	+112.185%
2025-05-28	57.9500	59.0700	56.5500	59.0700	+4.143%	149	541	+117.860%
2025-05-27	56.7200	56.7200	56.7200	56.7200	+6.817%	1	539	+126.886%
2025-05-23	53.1000	53.1000	53.1000	53.1000	-1.939%	2	537	+142.354%
2025-05-21	54.1500	54.1500	54.1500	54.1500	+1.595%	1	537	+137.655%
2025-05-20	53.4000	53.4000	53.3000	53.3000	+2.068%	2	536	+141.445%
2025-05-16	52.4500	52.4500	52.2200	52.2200	-7.411%	14	535	+146.438%
2025-05-15	56.4000	56.4000	56.4000	56.4000	+3.486%	3	532	+128.174%
2025-05-14	54.4500	54.5000	54.4500	54.5000	+0.851%	3	529	+136.128%
2025-05-13	54.7000	54.7000	54.0400	54.0400	+13.768%	34	528	+138.138%
2025-05-12	45.6600	47.5000	45.3200	47.5000	+15.291%	17	527	+170.926%
2025-05-09	41.1500	41.4000	41.1500	41.2000	-4.186%	64	515	+212.354%
2025-05-08	43.0000	43.0000	43.0000	43.0000	+10.825%	1	516	+199.279%
2025-05-07	38.7500	38.8500	38.7500	38.8000	+4.723%	338	515	+231.675%
2025-05-06	34.2000	37.0500	34.2000	37.0500	+1.507%	137	177	+247.341%
2025-05-05	36.5800	37.8000	36.5000	36.5000	-3.947%	25	68	+252.575%
2025-05-02	36.1000	38.0000	36.1000	38.0000	+7.985%	116	60	+238.658%
2025-05-01	34.4300	35.3000	34.0900	35.1900	0.000%	5	4	+265.700%