Dark

AVGO20271217C310
AVGO Dec 17 2027 310.00 Call (AVGO271217C00310000)
option OPRA

EOD

Aug 20, 2026

112.60-0.222%(-0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	114.1200	114.1200	112.6000	112.6000	-0.222%	2	384	0.000%
2026-08-19	110.5100	112.8500	110.5100	112.8500	-8.992%	2	383	-0.222%
2026-08-18	124.0000	124.0000	124.0000	124.0000	-9.476%	1	382	-9.194%
2026-08-14	137.2500	137.2500	136.9800	136.9800	-17.606%	2	381	-17.798%
2026-08-06	167.8000	168.7500	166.2500	166.2500	+20.962%	28	381	-32.271%
2026-08-03	137.4400	137.4400	137.4400	137.4400	+1.544%	1	399	-18.073%
2026-07-31	135.3500	135.3500	135.3500	135.3500	+1.340%	1	400	-16.808%
2026-07-28	133.5600	133.5600	133.5600	133.5600	+1.013%	1	400	-15.693%
2026-07-27	132.2200	132.2200	132.2200	132.2200	-14.697%	10	400	-14.839%
2026-07-09	155.0000	155.0000	155.0000	155.0000	+23.016%	3	400	-27.355%
2026-07-07	126.0000	126.0000	126.0000	126.0000	+2.066%	3	400	-10.635%
2026-07-02	123.4500	123.4500	123.4500	123.4500	-1.852%	1	402	-8.789%
2026-07-01	125.7800	125.7800	125.7800	125.7800	-9.770%	1	402	-10.479%
2026-06-24	139.4000	139.4000	139.4000	139.4000	+1.752%	1	402	-19.225%
2026-06-23	137.0000	137.0000	137.0000	137.0000	-7.868%	2	403	-17.810%
2026-06-22	148.7000	148.7000	148.7000	148.7000	+2.234%	1	401	-24.277%
2026-06-15	145.4500	145.4500	145.4500	145.4500	+11.379%	1	400	-22.585%
2026-06-10	130.7000	130.7000	130.5900	130.5900	+0.454%	2	399	-13.776%
2026-06-09	130.0000	130.0000	130.0000	130.0000	-22.156%	1	397	-13.385%
2026-06-04	157.3000	167.0000	157.3000	167.0000	-26.924%	3	397	-32.575%
2026-06-03	226.0500	228.5300	226.0500	228.5300	+2.941%	4	395	-50.729%
2026-06-02	227.1500	227.1500	222.0000	222.0000	+10.448%	25	396	-49.279%
2026-06-01	201.0000	201.0000	201.0000	201.0000	+17.544%	2	420	-43.980%
2026-05-28	165.0000	171.0000	165.0000	171.0000	-1.327%	4	420	-34.152%
2026-05-26	179.0000	179.0000	173.3000	173.3000	+6.640%	3	419	-35.026%
2026-05-22	162.5100	162.5100	162.5100	162.5100	-0.514%	1	420	-30.712%
2026-05-21	163.3500	163.3500	163.3500	163.3500	+4.344%	1	419	-31.068%
2026-05-19	156.5500	156.5500	156.5500	156.5500	-5.919%	1	419	-28.074%
2026-05-18	166.4000	166.4000	166.4000	166.4000	-4.532%	3	415	-32.332%
2026-05-15	174.3000	174.3000	174.3000	174.3000	+7.196%	1	415	-35.399%
2026-05-12	162.6000	162.6000	162.6000	162.6000	-4.857%	1	414	-30.750%
2026-05-08	170.9000	170.9000	170.9000	170.9000	+1.035%	4	415	-34.114%
2026-05-07	169.1500	169.1500	169.1500	169.1500	-1.082%	1	415	-33.432%
2026-05-05	168.2000	171.0000	168.2000	171.0000	+7.764%	11	414	-34.152%
2026-04-30	158.6800	158.6800	158.6800	158.6800	+6.783%	1	414	-29.040%
2026-04-29	152.1200	152.1200	148.4600	148.6000	-11.178%	3	413	-24.226%
2026-04-22	154.7500	167.4000	154.7500	167.3000	+11.600%	11	412	-32.696%
2026-04-20	149.8900	149.9100	149.8900	149.9100	-1.891%	2	412	-24.888%
2026-04-17	152.8000	152.8000	152.8000	152.8000	+3.243%	2	412	-26.309%
2026-04-15	147.6400	148.0000	147.6400	148.0000	+10.176%	4	412	-23.919%
2026-04-14	134.3900	134.3900	134.3300	134.3300	+1.596%	2	412	-16.177%
2026-04-10	127.1500	132.2200	127.1500	132.2200	+12.384%	2	411	-14.839%
2026-04-09	117.6500	117.6500	117.6500	117.6500	+5.007%	1	412	-4.292%
2026-04-08	109.8600	113.3500	108.0500	112.0400	+15.887%	5	412	+0.500%
2026-04-07	98.2100	98.2100	96.6800	96.6800	+13.076%	2	414	+16.467%
2026-04-06	85.3000	85.5000	85.3000	85.5000	+0.012%	2	414	+31.696%
2026-04-02	85.4100	85.4900	85.4100	85.4900	+1.713%	2	412	+31.711%
2026-04-01	87.6500	87.6500	84.0500	84.0500	+2.089%	4	412	+33.968%
2026-03-31	78.1800	82.3300	78.1800	82.3300	+3.106%	3	411	+36.767%
2026-03-30	79.8500	79.8500	79.8500	79.8500	+1.076%	1	410	+41.014%
2026-03-27	81.2300	81.3800	79.0000	79.0000	-10.936%	13	411	+42.532%
2026-03-26	88.3000	88.7000	88.3000	88.7000	-4.108%	2	410	+26.945%
2026-03-25	90.9700	92.5000	90.9700	92.5000	+2.675%	2	410	+21.730%
2026-03-19	87.0500	90.0900	87.0500	90.0900	-1.724%	2	410	+24.986%
2026-03-17	91.6700	91.6700	91.6700	91.6700	-15.340%	1	410	+22.832%
2026-03-11	108.0900	108.2800	108.0900	108.2800	-6.154%	20	409	+3.990%
2026-03-10	115.3800	115.3800	115.3800	115.3800	+3.018%	1	399	-2.409%
2026-03-09	112.0000	112.0000	112.0000	112.0000	+1.818%	20	399	+0.536%
2026-03-06	110.0000	110.0000	110.0000	110.0000	+19.009%	1	409	+2.364%
2026-03-02	92.4300	92.4300	92.4300	92.4300	-3.548%	1	410	+21.822%
2026-02-27	90.4800	95.8300	90.4800	95.8300	+1.569%	2	410	+17.500%
2026-02-26	94.5000	94.6500	91.7000	94.3500	-10.653%	8	409	+19.343%
2026-02-23	108.2800	108.2800	105.5500	105.6000	-1.031%	3	406	+6.629%
2026-02-17	106.4800	106.7000	106.4800	106.7000	+3.542%	3	404	+5.530%
2026-02-13	103.1000	103.1000	103.0500	103.0500	-9.898%	2	404	+9.267%
2026-02-10	114.3700	114.3700	114.3700	114.3700	+5.898%	1	404	-1.548%
2026-02-06	108.0000	108.0000	108.0000	108.0000	+18.812%	1	405	+4.259%
2026-02-05	100.6700	100.6700	90.9000	90.9000	+1.056%	2	405	+23.872%
2026-02-04	91.0000	91.0000	86.4200	89.9500	-1.533%	4	405	+25.181%
2026-02-03	99.0000	99.0000	90.6300	91.3500	-12.667%	9	402	+23.262%
2026-02-02	104.6000	104.6000	104.6000	104.6000	+6.096%	1	395	+7.648%
2026-01-29	99.0000	99.0000	98.0000	98.5900	-0.213%	26	395	+14.210%
2026-01-26	98.8000	98.8000	98.8000	98.8000	+1.126%	1	379	+13.968%
2026-01-23	94.7500	97.7000	94.4300	97.7000	-5.831%	7	380	+15.251%
2026-01-22	103.8000	103.8000	103.7500	103.7500	-1.190%	10	382	+8.530%
2026-01-21	105.0000	105.0000	105.0000	105.0000	-2.778%	1	387	+7.238%
2026-01-20	112.0600	112.0600	108.0000	108.0000	-10.744%	17	386	+4.259%
2026-01-16	121.0000	121.0000	121.0000	121.0000	+3.023%	1	379	-6.942%
2026-01-15	117.4500	117.4500	117.4500	117.4500	+6.753%	1	379	-4.129%
2026-01-14	110.6400	110.6400	110.0200	110.0200	-11.073%	3	380	+2.345%
2026-01-13	123.5200	123.7500	123.5200	123.7200	+8.507%	22	382	-8.988%
2026-01-09	113.4800	114.0200	113.4800	114.0200	+7.780%	7	382	-1.245%
2026-01-08	107.7900	107.8200	105.7200	105.7900	-8.565%	9	382	+6.437%
2026-01-07	115.7000	115.7000	115.7000	115.7000	+1.625%	1	384	-2.679%
2026-01-06	116.7200	117.6500	113.8500	113.8500	-3.065%	7	384	-1.098%
2025-12-31	117.4500	117.4500	117.4500	117.4500	-1.822%	1	386	-4.129%
2025-12-26	119.6300	119.6300	119.6300	119.6300	+2.423%	1	386	-5.876%
2025-12-23	112.6400	116.8000	112.6400	116.8000	+12.687%	4	385	-3.596%
2025-12-18	103.0800	103.6500	103.0800	103.6500	-7.998%	2	386	+8.635%
2025-12-16	112.6600	112.6600	112.6600	112.6600	-5.684%	2	386	-0.053%
2025-12-15	119.4500	119.4500	119.4500	119.4500	-9.405%	2	386	-5.735%
2025-12-12	131.8500	131.8500	131.8500	131.8500	-16.339%	1	386	-14.600%
2025-12-11	157.6000	157.6000	157.6000	157.6000	-2.566%	100	386	-28.553%
2025-12-08	161.8000	161.8000	161.7500	161.7500	+14.473%	2	386	-30.386%
2025-12-03	141.5000	141.5000	141.3000	141.3000	-6.579%	2	387	-20.311%
2025-12-01	154.5700	155.4500	151.1000	151.2500	+1.056%	13	387	-25.554%
2025-11-25	149.6700	149.6700	149.6700	149.6700	+5.999%	1	386	-24.768%
2025-11-24	141.3000	141.3000	141.2000	141.2000	+11.576%	2	386	-20.255%
2025-11-19	128.0000	128.0000	122.4400	126.5500	+8.227%	23	387	-11.023%
2025-11-17	119.9000	119.9000	116.9300	116.9300	+0.171%	24	376	-3.703%
2025-11-14	115.5000	116.7300	115.2000	116.7300	+2.710%	55	374	-3.538%
2025-11-13	117.5000	117.5000	113.4500	113.6500	-11.121%	11	372	-0.924%
2025-11-10	127.8700	127.8700	127.8700	127.8700	+7.184%	1	376	-11.942%
2025-11-07	116.8500	119.3000	116.8500	119.3000	-4.712%	8	375	-5.616%
2025-11-06	125.2000	125.2000	125.2000	125.2000	-2.938%	1	373	-10.064%
2025-11-04	128.9200	128.9900	128.9200	128.9900	-4.097%	10	373	-12.706%
2025-10-31	134.5000	134.5000	134.5000	134.5000	-5.215%	1	373	-16.283%
2025-10-29	144.1400	144.1400	141.9000	141.9000	+2.975%	3	373	-20.648%
2025-10-28	137.8000	137.8000	137.8000	137.8000	+19.784%	1	372	-18.287%
2025-10-23	115.0400	115.0400	115.0400	115.0400	+3.027%	1	371	-2.121%
2025-10-22	111.4700	111.6600	111.4700	111.6600	-2.096%	3	372	+0.842%
2025-10-21	114.0500	114.0500	114.0500	114.0500	-4.958%	2	372	-1.271%
2025-10-20	122.2000	122.2000	120.0000	120.0000	+0.318%	21	370	-6.167%
2025-10-17	119.6200	119.6200	119.6200	119.6200	-5.856%	1	370	-5.869%
2025-10-15	127.0600	127.0600	127.0600	127.0600	+15.772%	5	370	-11.380%
2025-10-08	109.7400	109.7500	109.7400	109.7500	+2.647%	4	370	+2.597%
2025-10-07	106.9200	106.9200	106.9200	106.9200	-3.187%	2	373	+5.312%
2025-10-03	110.4400	110.4400	110.4400	110.4400	+6.551%	1	373	+1.956%
2025-10-01	103.6500	103.6500	103.6500	103.6500	+3.433%	1	374	+8.635%
2025-09-30	98.8800	100.2100	98.8200	100.2100	-5.906%	3	374	+12.364%
2025-09-29	106.5000	106.5000	106.5000	106.5000	+3.198%	2	376	+5.728%
2025-09-26	104.0000	104.0000	103.2000	103.2000	-1.901%	2	374	+9.109%
2025-09-25	101.5800	105.2000	101.5800	105.2000	-4.198%	6	375	+7.034%
2025-09-22	109.8100	109.8100	109.8100	109.8100	+0.715%	5	379	+2.541%
2025-09-19	109.0300	109.0300	109.0300	109.0300	-2.600%	1	379	+3.274%
2025-09-18	112.8500	112.8500	111.3500	111.9400	-1.209%	4	380	+0.590%
2025-09-17	113.4900	113.4900	113.3100	113.3100	-7.123%	6	381	-0.627%
2025-09-16	121.4000	122.0000	121.4000	122.0000	-1.748%	2	377	-7.705%
2025-09-15	125.0000	125.0000	124.1700	124.1700	+2.960%	3	378	-9.318%
2025-09-12	121.1700	121.1700	120.6000	120.6000	-2.569%	4	381	-6.633%
2025-09-11	130.9500	130.9500	123.7800	123.7800	-3.387%	23	378	-9.032%
2025-09-10	117.7600	129.6000	117.7600	128.1200	+24.995%	70	386	-12.114%
2025-09-09	102.5000	102.5000	102.5000	102.5000	-4.482%	3	390	+9.854%
2025-09-08	111.2700	112.3000	107.3100	107.3100	+7.407%	10	393	+4.930%
2025-09-05	112.9900	113.2700	99.2200	99.9100	+25.106%	121	385	+12.701%
2025-09-04	81.3000	81.3000	78.8100	79.8600	+2.424%	47	426	+40.997%
2025-09-03	78.5000	79.7500	77.9700	77.9700	+2.042%	9	404	+44.415%
2025-09-02	70.4000	76.4100	70.4000	76.4100	+3.495%	11	396	+47.363%
2025-08-29	83.1000	83.1000	73.8300	73.8300	-11.929%	59	375	+52.513%
2025-08-28	84.1700	84.6000	82.7300	83.8300	+9.912%	28	375	+34.319%
2025-08-26	76.2700	76.2700	76.2700	76.2700	-0.366%	1	354	+47.633%
2025-08-25	76.5100	76.5500	76.5100	76.5500	+1.056%	10	353	+47.093%
2025-08-22	76.4500	76.4500	75.7500	75.7500	+3.867%	2	353	+48.647%
2025-08-20	69.4700	72.9300	69.4700	72.9300	-3.723%	4	353	+54.395%
2025-08-19	79.2500	79.2500	75.0500	75.7500	-5.901%	37	352	+48.647%
2025-08-18	81.9500	81.9500	80.5000	80.5000	-3.245%	5	321	+39.876%
2025-08-15	84.5100	84.5100	80.0500	83.2000	-4.784%	14	319	+35.337%
2025-08-14	88.0000	88.0000	86.4700	87.3800	+2.933%	13	313	+28.862%
2025-08-13	89.6900	89.7800	84.8900	84.8900	-2.649%	21	316	+32.642%
2025-08-12	85.5000	87.4500	85.5000	87.2000	+6.160%	20	321	+29.128%
2025-08-11	85.3700	85.7200	82.1400	82.1400	-1.215%	43	326	+37.083%
2025-08-08	82.5000	84.9600	82.5000	83.1500	+1.837%	14	315	+35.418%
2025-08-07	83.4200	86.6000	81.1000	81.6500	+7.434%	272	309	+37.906%
2025-08-05	76.0000	76.0000	76.0000	76.0000	-1.682%	1	358	+48.158%
2025-08-04	77.3000	77.3000	77.3000	77.3000	+6.065%	1	359	+45.666%
2025-08-01	71.0500	73.1000	71.0500	72.8800	-9.353%	13	359	+54.501%
2025-07-31	82.5000	82.5000	80.4000	80.4000	-1.350%	3	348	+40.050%
2025-07-30	79.9000	81.5000	79.9000	81.5000	+4.020%	122	347	+38.160%
2025-07-29	79.4900	79.7300	77.9000	78.3500	+3.487%	84	227	+43.714%
2025-07-28	74.9200	75.7100	74.9200	75.7100	+2.937%	105	221	+48.725%
2025-07-25	73.5300	73.5500	73.0300	73.5500	-0.702%	7	181	+53.093%
2025-07-24	72.8000	74.0700	72.7900	74.0700	+10.618%	101	180	+52.018%
2025-07-22	66.9600	66.9600	66.9600	66.9600	-8.712%	3	92	+68.160%
2025-07-21	71.6200	73.3500	71.6200	73.3500	+4.532%	9	95	+53.511%
2025-07-18	70.1700	70.1700	70.1700	70.1700	-2.744%	1	92	+60.467%
2025-07-17	71.5200	72.1500	71.5200	72.1500	+6.103%	6	92	+56.064%
2025-07-16	68.0000	68.0000	68.0000	68.0000	-1.876%	35	86	+65.588%
2025-07-15	69.3000	69.3000	69.3000	69.3000	+5.431%	1	53	+62.482%
2025-07-11	65.7300	65.7300	65.7300	65.7300	-3.537%	1	52	+71.307%
2025-07-09	69.1000	69.1000	68.1400	68.1400	+2.236%	31	52	+65.248%
2025-07-03	65.6500	66.6500	65.6500	66.6500	+5.110%	5	21	+68.942%
2025-07-02	64.2700	64.6500	63.4100	63.4100	-5.429%	7	21	+77.575%
2025-06-30	66.7200	67.0500	66.7200	67.0500	+6.344%	2	18	+67.934%
2025-06-27	64.6500	64.6500	63.0500	63.0500	-2.324%	12	19	+78.588%
2025-06-26	64.5500	64.5500	64.5500	64.5500	+5.820%	10	20	+74.438%
2025-06-24	61.0000	61.0000	61.0000	61.0000	+11.804%	1	10	+84.590%
2025-06-23	54.5600	54.5600	54.5600	54.5600	-7.132%	1	9	+106.378%
2025-06-03	58.7500	58.7500	58.7500	58.7500	+7.208%	1	8	+91.660%
2025-06-02	54.8000	54.8000	54.8000	54.8000	+8.429%	1	7	+105.474%
2025-05-29	50.5300	50.5400	50.5300	50.5400	+3.885%	5	6	+122.794%
2025-05-28	47.8000	48.6500	47.8000	48.6500	0.000%	3	2	+131.449%