Dark

AVGO20271217C290
AVGO Dec 17 2027 290.00 Call (AVGO271217C00290000)
option OPRA

EOD

Aug 20, 2026

122.50-0.504%(-0.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	123.2800	123.2800	122.5000	122.5000	-0.504%	2	689	0.000%
2026-08-19	131.0200	131.0200	120.9500	123.1200	-10.718%	4	688	-0.504%
2026-08-18	140.1500	140.1500	135.0000	137.9000	-11.032%	3	688	-11.168%
2026-08-14	155.0000	155.0000	155.0000	155.0000	-14.765%	1	688	-20.968%
2026-08-06	181.8500	181.8500	181.8500	181.8500	+3.148%	1	688	-32.637%
2026-08-04	176.3000	176.3000	176.3000	176.3000	+17.926%	1	689	-30.516%
2026-07-24	149.5000	149.5000	149.5000	149.5000	+8.333%	1	690	-18.060%
2026-07-17	138.0000	138.0000	138.0000	138.0000	-13.496%	2	690	-11.232%
2026-07-15	159.5300	159.5300	159.5300	159.5300	+6.000%	1	689	-23.212%
2026-07-08	152.7000	152.7000	150.5000	150.5000	+11.481%	38	689	-18.605%
2026-07-01	135.0000	135.0000	135.0000	135.0000	-4.113%	2	683	-9.259%
2026-06-29	140.7900	140.7900	140.7900	140.7900	+4.428%	2	683	-12.991%
2026-06-26	134.8200	134.8200	134.8200	134.8200	-9.499%	5	685	-9.138%
2026-06-11	148.8900	148.9700	148.8900	148.9700	-4.372%	3	690	-17.769%
2026-06-05	161.4800	161.4800	155.7800	155.7800	-13.934%	7	691	-21.363%
2026-06-04	177.3900	181.0000	168.6500	181.0000	-13.376%	9	688	-32.320%
2026-06-01	209.5600	209.5600	208.5800	208.9500	+8.091%	3	688	-41.374%
2026-05-29	191.7500	193.3100	191.7400	193.3100	+6.719%	50	690	-36.630%
2026-05-20	181.1400	181.1400	181.1400	181.1400	-8.237%	1	640	-32.373%
2026-05-14	197.4000	197.4000	197.4000	197.4000	+5.646%	1	640	-37.943%
2026-05-08	186.8500	186.8500	186.8500	186.8500	+4.444%	4	640	-34.439%
2026-05-06	181.6700	181.6700	178.9000	178.9000	-3.423%	6	644	-31.526%
2026-05-05	185.2400	185.2400	185.2400	185.2400	+15.688%	1	644	-33.870%
2026-04-29	159.8400	160.1300	159.8100	160.1200	-3.693%	36	645	-23.495%
2026-04-28	166.2600	166.2600	166.2600	166.2600	-7.065%	1	645	-26.320%
2026-04-24	178.9000	178.9000	178.9000	178.9000	-0.947%	1	644	-31.526%
2026-04-23	187.7000	187.7000	180.6100	180.6100	+0.781%	22	644	-32.174%
2026-04-22	178.7900	179.2100	178.7900	179.2100	+9.877%	6	624	-31.644%
2026-04-21	163.1000	163.1000	163.1000	163.1000	+2.385%	1	621	-24.893%
2026-04-20	161.0000	161.7200	159.3000	159.3000	+1.763%	48	621	-23.101%
2026-04-15	156.5400	156.5400	156.5400	156.5400	+7.551%	4	618	-21.745%
2026-04-14	147.5000	147.5000	144.8000	145.5500	+0.007%	10	614	-15.836%
2026-04-13	145.5400	145.5400	145.5400	145.5400	+16.200%	1	612	-15.831%
2026-04-09	125.2500	125.2500	125.2500	125.2500	+4.742%	1	612	-2.196%
2026-04-08	119.5800	119.5800	119.5800	119.5800	+27.825%	1	613	+2.442%
2026-04-06	93.5500	93.5500	93.5500	93.5500	+16.312%	2	613	+30.946%
2026-03-30	80.4300	80.4300	80.4300	80.4300	-8.237%	7	611	+52.306%
2026-03-27	90.5000	90.5000	87.6500	87.6500	-11.643%	9	611	+39.760%
2026-03-25	101.4500	101.4500	99.2000	99.2000	-4.615%	2	611	+23.488%
2026-03-23	104.0000	104.0000	104.0000	104.0000	+5.210%	1	612	+17.788%
2026-03-19	94.9500	100.0100	94.9500	98.8500	+1.074%	5	611	+23.925%
2026-03-18	97.8500	97.8500	97.8000	97.8000	-2.444%	2	612	+25.256%
2026-03-17	99.6200	100.2500	99.6200	100.2500	-4.985%	9	611	+22.195%
2026-03-13	105.5100	105.5100	105.5100	105.5100	-10.554%	2	612	+16.103%
2026-03-11	117.6000	119.7800	117.6000	117.9600	-4.879%	14	612	+3.849%
2026-03-09	124.0000	124.0100	124.0000	124.0100	+8.306%	20	601	-1.218%
2026-03-06	114.5000	114.5000	114.5000	114.5000	+11.762%	5	601	+6.987%
2026-03-04	102.4500	102.4500	102.4500	102.4500	+0.728%	10	601	+19.571%
2026-03-02	100.8700	101.7100	100.8700	101.7100	-4.623%	2	601	+20.440%
2026-02-24	106.6400	106.6400	106.6400	106.6400	-4.530%	2	604	+14.872%
2026-02-13	111.7000	111.7000	111.7000	111.7000	-11.349%	1	604	+9.669%
2026-02-09	127.2500	127.2500	126.0000	126.0000	+8.780%	3	604	-2.778%
2026-02-06	115.8300	115.8300	115.8300	115.8300	+13.281%	4	604	+5.758%
2026-02-03	106.4700	106.4700	98.4700	102.2500	-8.090%	50	606	+19.804%
2026-01-29	112.3500	112.3500	111.2500	111.2500	-2.796%	2	594	+10.112%
2026-01-27	114.5500	114.5500	114.4500	114.4500	+7.819%	2	596	+7.034%
2026-01-23	106.3500	106.5000	104.6500	106.1500	-4.067%	35	597	+15.403%
2026-01-21	110.6500	110.6500	110.6500	110.6500	-7.017%	1	616	+10.709%
2026-01-14	126.9400	126.9400	119.0000	119.0000	-11.320%	3	616	+2.941%
2026-01-13	131.0000	134.1900	131.0000	134.1900	+8.043%	2	616	-8.712%
2026-01-09	124.2000	124.2000	124.2000	124.2000	+7.532%	1	616	-1.369%
2026-01-08	115.5000	115.5000	115.5000	115.5000	-8.732%	1	616	+6.061%
2026-01-06	122.6400	126.5500	122.6400	126.5500	+3.917%	3	616	-3.200%
2026-01-05	124.5000	124.5000	121.7800	121.7800	-4.223%	3	618	+0.591%
2026-01-02	135.5000	135.5000	127.1500	127.1500	-1.890%	3	618	-3.657%
2025-12-30	129.3000	129.6000	129.2000	129.6000	+1.663%	7	619	-5.478%
2025-12-29	127.4800	127.4800	127.4800	127.4800	-2.389%	1	623	-3.906%
2025-12-26	130.6000	130.6000	130.6000	130.6000	+2.031%	1	622	-6.202%
2025-12-24	128.0000	128.0000	128.0000	128.0000	+10.345%	1	621	-4.297%
2025-12-19	118.0000	118.0000	116.0000	116.0000	+4.410%	2	621	+5.603%
2025-12-17	109.0000	111.1000	108.2500	111.1000	-12.520%	33	620	+10.261%
2025-12-16	127.0000	127.0000	127.0000	127.0000	-8.554%	1	609	-3.543%
2025-12-12	142.0000	142.0000	138.8800	138.8800	-18.545%	40	608	-11.794%
2025-12-11	170.5000	170.5000	170.5000	170.5000	-5.801%	3	610	-28.152%
2025-12-10	181.0000	181.0000	181.0000	181.0000	+3.252%	1	610	-32.320%
2025-12-09	175.3000	175.3000	175.3000	175.3000	+1.978%	1	610	-30.120%
2025-12-08	171.8000	171.9000	171.8000	171.9000	+9.770%	2	611	-28.738%
2025-12-02	158.4000	158.4000	156.6000	156.6000	-3.244%	12	610	-21.775%
2025-12-01	162.0500	162.0500	161.8500	161.8500	-4.214%	2	609	-24.313%
2025-11-26	169.8900	169.8900	168.9700	168.9700	+11.642%	28	587	-27.502%
2025-11-24	151.4500	151.4500	151.3500	151.3500	+14.929%	2	587	-19.062%
2025-11-19	137.5500	137.5500	131.6900	131.6900	+4.185%	7	586	-6.979%
2025-11-17	129.1000	129.1000	126.4000	126.4000	+1.567%	6	585	-3.085%
2025-11-14	116.3000	124.5500	116.3000	124.4500	+3.708%	11	588	-1.567%
2025-11-13	120.0000	120.0000	120.0000	120.0000	-12.772%	2	590	+2.083%
2025-11-10	137.5700	137.5700	137.5700	137.5700	+9.548%	1	592	-10.954%
2025-11-07	125.5300	125.5800	125.5300	125.5800	-7.919%	13	592	-2.453%
2025-11-05	136.3800	136.3800	136.3800	136.3800	-5.489%	1	599	-10.177%
2025-11-03	144.3000	144.3000	144.3000	144.3000	-5.222%	7	598	-15.107%
2025-10-31	152.2500	152.2500	152.2000	152.2500	-0.144%	3	598	-19.540%
2025-10-30	151.1000	152.4700	150.8100	152.4700	+5.152%	4	598	-19.656%
2025-10-28	145.0000	145.0000	145.0000	145.0000	+5.971%	1	598	-15.517%
2025-10-15	136.8300	136.8300	136.8300	136.8300	+2.112%	1	598	-10.473%
2025-10-13	136.5300	136.5300	134.0000	134.0000	+9.058%	2	597	-8.582%
2025-10-09	124.5000	124.5000	121.3000	122.8700	+6.658%	6	598	-0.301%
2025-10-07	117.1000	117.1000	109.0000	115.2000	-4.950%	29	602	+6.337%
2025-10-03	121.2000	121.2000	121.2000	121.2000	+2.235%	2	602	+1.073%
2025-10-02	119.7000	119.9000	118.5500	118.5500	+4.828%	3	602	+3.332%
2025-10-01	113.0900	113.0900	113.0900	113.0900	+5.692%	1	602	+8.321%
2025-09-30	107.0000	107.0000	107.0000	107.0000	-5.268%	2	602	+14.486%
2025-09-26	112.6000	112.9500	112.6000	112.9500	-2.554%	2	604	+8.455%
2025-09-25	115.9100	115.9100	115.9100	115.9100	-0.626%	1	604	+5.685%
2025-09-24	116.6400	116.6400	116.6400	116.6400	-1.570%	1	604	+5.024%
2025-09-23	118.5000	118.5000	118.5000	118.5000	-0.770%	2	604	+3.376%
2025-09-22	120.7500	120.7500	119.4200	119.4200	-0.192%	6	604	+2.579%
2025-09-19	119.7000	119.7000	119.6500	119.6500	-2.557%	2	608	+2.382%
2025-09-18	122.7900	122.7900	122.7900	122.7900	-0.073%	1	609	-0.236%
2025-09-17	131.7000	131.7000	122.8800	122.8800	-7.484%	3	609	-0.309%
2025-09-16	132.8200	132.8200	132.8200	132.8200	+0.294%	1	610	-7.770%
2025-09-15	134.0000	134.0000	131.9000	132.4300	+0.288%	8	611	-7.498%
2025-09-11	135.0200	135.9000	132.0500	132.0500	-2.438%	8	613	-7.232%
2025-09-10	131.2500	140.5400	130.8500	135.3500	+21.772%	66	609	-9.494%
2025-09-09	117.9500	117.9500	111.1500	111.1500	-7.988%	17	621	+10.211%
2025-09-08	122.4000	123.9100	120.8000	120.8000	+10.755%	11	620	+1.407%
2025-09-05	123.0000	123.0000	107.4600	109.0700	+22.757%	24	615	+12.313%
2025-09-04	89.0000	89.0000	87.6200	88.8500	+5.498%	5	615	+37.873%
2025-09-03	84.2200	84.2200	84.2200	84.2200	-0.213%	1	615	+45.452%
2025-09-02	78.2300	84.4000	78.0300	84.4000	+0.357%	34	615	+45.142%
2025-08-29	87.5200	87.5200	82.0000	84.1000	-8.736%	10	601	+45.660%
2025-08-28	89.4000	93.1500	89.4000	92.1500	+5.435%	45	601	+32.935%
2025-08-27	84.8000	87.4000	84.8000	87.4000	+3.249%	5	568	+40.160%
2025-08-26	84.6500	84.6500	84.6500	84.6500	+0.618%	1	567	+44.714%
2025-08-25	83.8000	84.4000	83.8000	84.1300	+1.398%	5	567	+45.608%
2025-08-22	85.4900	86.4000	82.9700	82.9700	+4.906%	12	565	+47.644%
2025-08-21	79.0900	79.0900	79.0900	79.0900	-2.514%	1	559	+54.887%
2025-08-20	78.5500	81.1300	77.0000	81.1300	-2.978%	4	558	+50.992%
2025-08-19	84.6000	84.6000	83.6200	83.6200	-5.429%	4	556	+46.496%
2025-08-18	91.0000	91.5700	88.4200	88.4200	-7.896%	15	556	+38.543%
2025-08-14	97.0200	97.0200	94.8000	96.0000	+1.587%	128	544	+27.604%
2025-08-13	94.5000	94.5000	94.5000	94.5000	+2.885%	1	482	+29.630%
2025-08-08	90.5000	92.0000	90.5000	91.8500	+2.454%	24	482	+33.370%
2025-08-07	91.9100	91.9100	89.0600	89.6500	+0.168%	5	492	+36.642%
2025-08-06	84.9100	89.5000	84.9100	89.5000	+6.295%	5	495	+36.872%
2025-08-05	85.6000	85.6000	82.5200	84.2000	-1.232%	3	493	+45.487%
2025-08-04	86.7500	86.7500	85.2500	85.2500	+6.297%	91	491	+43.695%
2025-08-01	82.3000	82.8800	77.0000	80.2000	-6.100%	39	430	+52.743%
2025-07-31	91.0000	91.0000	85.4100	85.4100	-5.289%	2	460	+43.426%
2025-07-30	87.5000	90.1800	87.5000	90.1800	+2.945%	10	461	+35.839%
2025-07-29	89.0000	89.0000	87.0000	87.6000	+3.363%	73	464	+39.840%
2025-07-28	82.7900	84.7700	82.0000	84.7500	+2.355%	18	486	+44.543%
2025-07-25	81.1200	83.0600	81.1200	82.8000	+2.033%	48	500	+47.947%
2025-07-24	81.6600	81.6600	79.5900	81.1500	+8.085%	8	476	+50.955%
2025-07-23	75.0800	75.0800	75.0800	75.0800	+1.050%	1	481	+63.159%
2025-07-22	74.4400	75.5000	74.3000	74.3000	-7.782%	7	480	+64.872%
2025-07-21	81.2800	81.3200	80.5700	80.5700	+3.295%	117	478	+52.042%
2025-07-18	79.0000	79.0000	77.3000	78.0000	-3.441%	7	476	+57.051%
2025-07-17	78.1700	80.7800	78.1500	80.7800	+5.196%	54	475	+51.646%
2025-07-15	77.1300	77.1300	76.5500	76.7900	+6.402%	10	501	+59.526%
2025-07-11	71.2600	72.1700	71.2600	72.1700	-4.789%	6	509	+69.738%
2025-07-09	75.1900	76.0000	75.1900	75.8000	+2.710%	53	506	+61.609%
2025-07-07	73.0000	73.8000	73.0000	73.8000	-0.579%	4	454	+65.989%
2025-07-03	74.2300	74.2300	74.2300	74.2300	+5.351%	1	454	+65.028%
2025-07-02	70.0000	70.4600	70.0000	70.4600	+2.220%	35	454	+73.858%
2025-07-01	68.9300	68.9300	68.9300	68.9300	-6.447%	4	419	+77.717%
2025-06-30	75.0600	75.8400	73.6800	73.6800	+5.438%	116	423	+66.260%
2025-06-27	69.8800	69.8800	69.8800	69.8800	-2.769%	3	498	+75.301%
2025-06-26	70.4000	71.8700	70.4000	71.8700	+7.493%	26	495	+70.447%
2025-06-24	66.8600	66.8600	66.8600	66.8600	+8.786%	1	470	+83.219%
2025-06-23	60.1000	61.4600	60.1000	61.4600	+4.435%	3	469	+99.317%
2025-06-20	58.3400	58.8500	58.3400	58.8500	-2.727%	22	467	+108.156%
2025-06-18	61.9400	62.0100	60.0000	60.5000	+1.903%	150	335	+102.479%
2025-06-17	59.3600	59.3700	59.3600	59.3700	-2.624%	2	335	+106.333%
2025-06-16	60.9700	60.9700	60.9700	60.9700	+1.532%	20	333	+100.918%
2025-06-13	60.0500	60.0500	60.0500	60.0500	-6.885%	6	313	+103.997%
2025-06-12	64.4900	64.4900	64.4900	64.4900	+7.126%	2	310	+89.952%
2025-06-11	60.2000	60.2000	60.2000	60.2000	+6.173%	1	310	+103.488%
2025-06-10	56.7000	56.7000	56.7000	56.7000	-1.733%	1	309	+116.049%
2025-06-09	57.1200	57.7000	57.1200	57.7000	-3.881%	7	309	+112.305%
2025-06-06	62.2500	62.2500	60.0300	60.0300	-11.695%	44	310	+104.065%
2025-06-05	69.6000	70.7000	67.9800	67.9800	-0.658%	27	309	+80.200%
2025-06-04	70.4300	70.6100	67.4700	68.4300	+4.681%	192	305	+79.015%
2025-06-03	65.3700	65.3700	65.3700	65.3700	+7.094%	95	170	+87.395%
2025-06-02	60.7500	61.0400	60.2800	61.0400	+8.612%	39	75	+100.688%
2025-05-30	56.0200	56.2000	56.0200	56.2000	+0.178%	16	36	+117.972%
2025-05-29	56.0000	56.1000	56.0000	56.1000	+4.528%	3	40	+118.360%
2025-05-28	54.4000	54.4000	53.6400	53.6700	+1.226%	5	37	+128.247%
2025-05-27	52.0600	53.0200	52.0600	53.0200	+5.512%	4	34	+131.045%
2025-05-23	50.8100	50.8100	50.2500	50.2500	-3.254%	6	35	+143.781%
2025-05-22	50.5500	51.9400	50.5500	51.9400	+1.783%	18	35	+135.849%
2025-05-21	51.2200	51.2400	51.0300	51.0300	-3.352%	3	17	+140.055%
2025-05-15	52.8000	52.8000	52.8000	52.8000	+4.679%	1	20	+132.008%
2025-05-14	50.4400	50.4400	50.4400	50.4400	-1.195%	1	19	+142.863%
2025-05-13	46.9200	51.4100	46.9200	51.0500	+13.444%	11	18	+139.961%
2025-05-12	43.7500	45.0000	43.3100	45.0000	+17.157%	6	7	+172.222%
2025-05-08	38.4100	38.4100	38.4100	38.4100	0.000%	1	1	+218.927%