Dark

AVGO20271217C340
AVGO Dec 17 2027 340.00 Call (AVGO271217C00340000)
option OPRA

EOD

Aug 19, 2026

97.00-20.693%(-25.31)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	96.2100	99.0000	96.2100	97.0000	-20.693%	31	625	0.000%
2026-08-17	122.3100	122.3100	122.3100	122.3100	+1.705%	1	595	-20.693%
2026-08-14	120.2600	120.2600	120.2600	120.2600	-21.110%	1	596	-19.341%
2026-08-07	152.4400	152.4400	152.4400	152.4400	+24.137%	1	595	-36.368%
2026-08-03	122.8000	122.8000	122.8000	122.8000	+2.112%	3	596	-21.010%
2026-07-29	120.2600	120.2600	120.2600	120.2600	+2.523%	1	599	-19.341%
2026-07-27	117.3000	117.3000	117.3000	117.3000	-1.487%	3	598	-17.306%
2026-07-20	119.0000	119.0700	118.7000	119.0700	-11.767%	125	595	-18.535%
2026-07-10	134.9500	134.9500	134.9500	134.9500	+30.135%	1	626	-28.122%
2026-07-02	108.4000	108.4000	103.7000	103.7000	-9.035%	2	625	-6.461%
2026-06-29	114.0000	114.0000	114.0000	114.0000	-3.732%	1	625	-14.912%
2026-06-25	118.4200	118.4200	118.4200	118.4200	-0.596%	5	626	-18.088%
2026-06-24	119.1300	119.1300	119.1300	119.1300	-3.107%	10	628	-18.576%
2026-06-23	121.5000	122.9500	121.5000	122.9500	-13.275%	6	628	-21.106%
2026-06-18	141.7700	141.7700	141.7700	141.7700	+10.853%	1	628	-31.579%
2026-06-17	132.4500	132.6600	127.8900	127.8900	+6.887%	5	628	-24.154%
2026-06-16	119.5000	119.6500	119.5000	119.6500	-3.508%	2	633	-18.930%
2026-06-11	124.0000	124.0000	124.0000	124.0000	+6.146%	3	632	-21.774%
2026-06-10	121.0000	121.0000	116.8200	116.8200	+1.884%	9	632	-16.966%
2026-06-09	137.6500	137.6500	114.6600	114.6600	-13.802%	12	625	-15.402%
2026-06-08	133.0000	133.0200	133.0000	133.0200	-1.174%	3	624	-27.079%
2026-06-05	134.6000	134.6000	134.6000	134.6000	-6.300%	1	626	-27.935%
2026-06-04	141.6000	144.8000	141.6000	143.6500	-31.004%	6	626	-32.475%
2026-06-03	208.2000	208.2000	208.2000	208.2000	+1.964%	1	623	-53.410%
2026-06-02	206.2900	206.2900	204.1900	204.1900	+11.142%	16	623	-52.495%
2026-06-01	172.5000	183.7200	172.5000	183.7200	+12.004%	7	625	-47.202%
2026-05-29	164.0300	164.0300	164.0300	164.0300	+11.729%	14	624	-40.864%
2026-05-28	146.8100	146.8100	146.8100	146.8100	-1.839%	3	610	-33.928%
2026-05-27	148.5000	149.7000	148.5000	149.5600	+2.068%	3	612	-35.143%
2026-05-21	146.5300	146.5300	146.5300	146.5300	-2.463%	3	612	-33.802%
2026-05-20	150.2300	150.2300	150.2300	150.2300	+5.056%	1	612	-35.432%
2026-05-19	142.1000	143.0000	142.0300	143.0000	-4.819%	30	612	-32.168%
2026-05-18	150.2500	150.3300	150.2400	150.2400	-1.804%	6	612	-35.437%
2026-05-15	156.4200	159.4500	153.0000	153.0000	-9.772%	12	612	-36.601%
2026-05-14	167.2500	169.5700	167.2500	169.5700	+7.398%	3	602	-42.796%
2026-05-11	158.0400	158.0400	157.8900	157.8900	+4.563%	2	603	-38.565%
2026-05-06	149.8400	152.2000	149.8400	151.0000	-3.205%	5	603	-35.762%
2026-05-05	151.7100	156.0000	151.7100	156.0000	+3.038%	12	606	-37.821%
2026-05-01	151.3600	151.4000	151.2600	151.4000	+13.706%	38	621	-35.931%
2026-04-28	136.0000	136.0000	132.9500	133.1500	-10.337%	12	621	-27.150%
2026-04-27	150.0000	150.0000	148.5000	148.5000	+0.924%	24	621	-34.680%
2026-04-22	138.7000	147.1400	138.6500	147.1400	+7.811%	5	621	-34.076%
2026-04-21	135.0900	136.4800	135.0900	136.4800	-0.278%	2	623	-28.927%
2026-04-17	135.1600	136.8900	135.1600	136.8600	+4.874%	4	624	-29.125%
2026-04-15	130.5000	130.5000	130.5000	130.5000	+9.636%	5	627	-25.670%
2026-04-14	118.6600	119.0300	118.6600	119.0300	+0.822%	3	632	-18.508%
2026-04-13	116.3400	118.0600	116.3400	118.0600	+1.287%	2	631	-17.838%
2026-04-10	112.0000	117.4700	112.0000	116.5600	+14.331%	4	630	-16.781%
2026-04-09	101.9500	101.9500	101.9500	101.9500	+3.251%	3	631	-4.855%
2026-04-08	94.4000	98.7400	94.4000	98.7400	+19.251%	3	631	-1.762%
2026-04-07	82.9800	82.9800	82.8000	82.8000	+14.365%	3	633	+17.150%
2026-04-06	72.4000	72.4000	72.4000	72.4000	-1.884%	2	634	+33.978%
2026-04-02	72.0000	73.9000	72.0000	73.7900	+1.388%	12	624	+31.454%
2026-04-01	72.7800	72.7800	72.7800	72.7800	+8.952%	3	624	+33.278%
2026-03-31	65.9100	67.8400	65.9100	66.8000	+8.706%	7	624	+45.210%
2026-03-30	66.8700	66.8700	61.4500	61.4500	-9.419%	7	622	+57.852%
2026-03-27	70.1100	70.2300	67.8400	67.8400	-8.756%	5	622	+42.983%
2026-03-26	73.9500	75.1500	73.3500	74.3500	-4.114%	24	624	+30.464%
2026-03-24	77.5400	77.5400	77.5400	77.5400	-5.726%	5	617	+25.097%
2026-03-23	80.5000	82.2500	79.5600	82.2500	+7.516%	9	617	+17.933%
2026-03-20	76.5000	76.5000	76.5000	76.5000	-3.311%	10	613	+26.797%
2026-03-19	79.3200	79.3200	79.1200	79.1200	+0.918%	2	603	+22.599%
2026-03-18	79.1000	79.1000	78.4000	78.4000	-2.244%	10	602	+23.724%
2026-03-17	82.4300	82.4300	80.2000	80.2000	-4.954%	3	602	+20.948%
2026-03-16	84.3800	84.3800	84.3800	84.3800	-3.123%	1	603	+14.956%
2026-03-13	87.2000	87.2000	87.1000	87.1000	-7.782%	2	603	+11.366%
2026-03-12	94.4500	94.4500	94.4500	94.4500	-1.461%	1	603	+2.700%
2026-03-11	98.6000	98.6000	95.8500	95.8500	-4.882%	5	603	+1.200%
2026-03-10	104.0000	104.0000	100.7700	100.7700	-0.228%	2	599	-3.741%
2026-03-09	95.0000	101.0000	95.0000	101.0000	+4.124%	19	598	-3.960%
2026-03-06	97.0000	97.0000	97.0000	97.0000	+19.753%	3	612	0.000%
2026-03-04	81.0000	81.0000	81.0000	81.0000	+1.250%	1	615	+19.753%
2026-03-03	78.2900	80.0000	78.2900	80.0000	-0.374%	3	615	+21.250%
2026-03-02	80.0000	81.0200	80.0000	80.3000	-13.823%	5	616	+20.797%
2026-02-25	93.1800	93.1800	93.1800	93.1800	+5.886%	1	617	+4.100%
2026-02-24	85.5000	88.0000	85.5000	88.0000	-4.472%	11	617	+10.227%
2026-02-23	92.1200	92.1200	92.1200	92.1200	-3.235%	1	606	+5.297%
2026-02-20	92.7500	95.2000	92.3000	95.2000	+3.512%	7	607	+1.891%
2026-02-18	91.9700	91.9700	91.9700	91.9700	-2.780%	2	607	+5.469%
2026-02-17	86.6400	95.0000	86.6400	94.6000	+1.995%	46	605	+2.537%
2026-02-13	93.4000	93.4000	92.7500	92.7500	-4.872%	6	607	+4.582%
2026-02-12	100.0000	100.0000	97.5000	97.5000	-0.409%	6	607	-0.513%
2026-02-11	97.9000	97.9000	97.9000	97.9000	-4.329%	1	602	-0.919%
2026-02-10	102.3300	102.3300	102.3300	102.3300	-1.870%	1	602	-5.209%
2026-02-09	96.0000	106.2200	96.0000	104.2800	+20.000%	54	602	-6.981%
2026-02-05	86.7800	86.9000	86.7800	86.9000	+17.910%	12	600	+11.623%
2026-02-04	86.6500	86.6500	73.7000	73.7000	-9.068%	5	594	+31.615%
2026-02-03	91.8200	91.8200	81.0500	81.0500	-13.685%	6	596	+19.679%
2026-02-02	93.9000	93.9000	93.9000	93.9000	+0.848%	1	595	+3.301%
2026-01-28	97.3700	97.3700	93.0000	93.1100	+3.802%	4	594	+4.178%
2026-01-26	89.3000	89.7000	88.4000	89.7000	+3.940%	12	594	+8.138%
2026-01-23	86.1500	86.3000	86.1500	86.3000	-6.042%	6	594	+12.399%
2026-01-22	91.4500	91.9500	91.4500	91.8500	+0.229%	12	594	+5.607%
2026-01-21	90.3000	91.6400	90.3000	91.6400	-5.036%	3	595	+5.849%
2026-01-20	96.5000	96.5000	96.5000	96.5000	-4.218%	10	595	+0.518%
2026-01-16	106.3100	106.3100	100.7500	100.7500	-1.031%	5	587	-3.722%
2026-01-15	104.7200	104.7200	101.8000	101.8000	+4.197%	6	587	-4.715%
2026-01-14	96.8100	97.7000	95.9800	97.7000	-7.349%	8	586	-0.716%
2026-01-12	106.0000	106.2300	105.4500	105.4500	+3.636%	7	584	-8.013%
2026-01-09	97.0000	102.1100	97.0000	101.7500	+9.409%	25	587	-4.668%
2026-01-08	96.0000	96.0000	93.0000	93.0000	-5.459%	21	602	+4.301%
2026-01-07	99.9500	99.9500	98.3700	98.3700	-3.274%	3	602	-1.393%
2026-01-05	98.7000	101.7100	98.7000	101.7000	-2.530%	12	601	-4.621%
2026-01-02	108.5500	108.5500	104.3400	104.3400	-1.427%	4	607	-7.035%
2025-12-31	104.5000	105.8500	103.3200	105.8500	-1.075%	16	592	-8.361%
2025-12-26	107.4000	107.4000	107.0000	107.0000	+0.281%	3	592	-9.346%
2025-12-24	106.7000	106.7000	106.7000	106.7000	+2.105%	1	593	-9.091%
2025-12-23	99.9100	105.5000	99.3600	104.5000	+2.804%	7	593	-7.177%
2025-12-22	99.2000	101.8000	99.2000	101.6500	+4.643%	4	597	-4.575%
2025-12-19	98.5000	98.5000	97.1400	97.1400	+7.041%	11	597	-0.144%
2025-12-18	89.2500	90.7500	89.2500	90.7500	+0.432%	6	597	+6.887%
2025-12-17	89.5000	90.3600	89.5000	90.3600	-12.058%	2	597	+7.348%
2025-12-16	101.2000	104.0000	98.7500	102.7500	+3.266%	35	597	-5.596%
2025-12-15	104.5000	104.5000	99.5000	99.5000	-12.335%	29	578	-2.513%
2025-12-12	127.4000	127.4000	113.5000	113.5000	-22.573%	11	574	-14.537%
2025-12-11	142.2500	146.8700	142.2500	146.5900	-0.886%	7	577	-33.829%
2025-12-10	147.9000	147.9000	147.9000	147.9000	+0.763%	1	579	-34.415%
2025-12-09	146.7800	146.7800	146.7800	146.7800	+14.270%	1	578	-33.915%
2025-12-03	128.4500	128.4500	128.4500	128.4500	-7.035%	5	579	-24.484%
2025-12-02	138.1700	138.1700	138.1700	138.1700	+0.817%	1	574	-29.797%
2025-12-01	140.0800	140.0800	136.9000	137.0500	-5.930%	3	574	-29.223%
2025-11-26	141.7500	145.6900	141.7500	145.6900	+6.811%	3	577	-33.420%
2025-11-25	128.8000	136.4000	128.1500	136.4000	+6.729%	13	577	-28.886%
2025-11-24	120.8600	127.8000	120.8600	127.8000	+16.563%	38	585	-24.100%
2025-11-20	113.8100	114.0100	109.6400	109.6400	0.000%	91	585	-11.529%
2025-11-19	102.2300	109.7700	102.2300	109.6400	+0.201%	14	593	-11.529%
2025-11-17	106.8500	109.4200	106.8000	109.4200	+8.283%	8	600	-11.351%
2025-11-14	101.1500	101.1500	101.0500	101.0500	-0.717%	2	607	-4.008%
2025-11-13	98.9600	101.7800	98.9600	101.7800	-10.365%	8	608	-4.696%
2025-11-11	113.6500	113.6500	113.5500	113.5500	-1.347%	2	605	-14.575%
2025-11-10	112.6000	115.1000	112.6000	115.1000	+7.873%	2	605	-15.725%
2025-11-07	102.2500	106.7000	102.2500	106.7000	-5.164%	14	604	-9.091%
2025-11-06	112.5100	112.5100	112.5100	112.5100	-3.994%	1	610	-13.785%
2025-11-05	116.8000	117.1900	116.8000	117.1900	+1.052%	3	611	-17.228%
2025-11-04	115.9700	115.9700	115.9700	115.9700	-1.428%	1	614	-16.358%
2025-11-03	121.1500	121.1500	117.6500	117.6500	-8.086%	3	616	-17.552%
2025-10-30	128.0000	128.0000	127.8000	128.0000	-3.140%	4	616	-24.219%
2025-10-29	127.6300	132.2500	127.6300	132.1500	+8.391%	36	619	-26.599%
2025-10-28	117.0200	122.9500	117.0200	121.9200	+7.296%	175	652	-20.440%
2025-10-27	109.0000	113.6300	109.0000	113.6300	+4.057%	11	783	-14.635%
2025-10-24	107.6100	109.2300	107.6100	109.2000	+7.143%	205	783	-11.172%
2025-10-23	101.9300	101.9300	101.9200	101.9200	+3.210%	2	799	-4.827%
2025-10-22	96.7800	98.7500	96.7800	98.7500	-1.250%	2	799	-1.772%
2025-10-21	102.5000	102.5000	100.0000	100.0000	-4.626%	5	799	-3.000%
2025-10-20	104.8500	104.8500	104.8500	104.8500	-0.578%	1	798	-7.487%
2025-10-17	104.5500	105.4600	104.5500	105.4600	-9.086%	3	798	-8.022%
2025-10-16	114.0000	116.0000	114.0000	116.0000	+4.882%	69	800	-16.379%
2025-10-15	110.6000	110.6000	110.6000	110.6000	+7.818%	1	802	-12.297%
2025-10-14	105.0000	105.0000	102.5800	102.5800	-7.243%	18	803	-5.440%
2025-10-13	106.8500	110.5900	106.8500	110.5900	+19.428%	2	802	-12.289%
2025-10-10	103.8800	103.8800	92.6000	92.6000	-8.016%	4	803	+4.752%
2025-10-09	99.7400	100.6700	98.5300	100.6700	+2.724%	19	802	-3.646%
2025-10-08	98.5900	98.5900	98.0000	98.0000	+9.681%	21	802	-1.020%
2025-10-07	93.0000	93.0000	89.0500	89.3500	-6.293%	7	818	+8.562%
2025-10-06	96.1000	96.1000	94.3800	95.3500	+0.368%	4	818	+1.730%
2025-10-03	98.0000	98.0000	95.0000	95.0000	-0.451%	43	817	+2.105%
2025-10-02	95.0000	96.4300	94.5000	95.4300	+3.391%	33	814	+1.645%
2025-10-01	86.5000	92.3000	86.5000	92.3000	+7.953%	6	782	+5.092%
2025-09-30	87.8600	87.8600	84.5000	85.5000	-1.213%	7	777	+13.450%
2025-09-29	93.2000	93.2000	86.5500	86.5500	-5.924%	20	775	+12.074%
2025-09-26	92.0000	92.0000	92.0000	92.0000	+0.723%	1	759	+5.435%
2025-09-25	89.0000	91.7900	87.9000	91.3400	-3.375%	6	759	+6.197%
2025-09-24	92.2000	94.5300	92.2000	94.5300	+0.564%	17	755	+2.613%
2025-09-23	96.0500	97.6000	94.0000	94.0000	-2.641%	36	750	+3.191%
2025-09-22	96.5000	96.6000	96.4500	96.5500	-1.126%	8	714	+0.466%
2025-09-19	96.7300	97.6500	92.8300	97.6500	-0.459%	5	714	-0.666%
2025-09-18	97.5200	98.1000	97.4000	98.1000	-1.998%	25	713	-1.121%
2025-09-17	102.6500	102.6500	97.2000	100.1000	-7.793%	122	703	-3.097%
2025-09-16	108.5000	108.5600	108.5000	108.5600	-0.994%	12	659	-10.648%
2025-09-15	106.4800	109.6500	106.4800	109.6500	+2.582%	5	660	-11.537%
2025-09-12	105.9500	106.8900	105.9500	106.8900	-0.651%	21	663	-9.253%
2025-09-11	111.0500	111.2500	107.5900	107.5900	-4.981%	125	662	-9.843%
2025-09-10	99.1100	116.4000	99.1100	113.2300	+26.373%	315	588	-14.334%
2025-09-09	93.2100	94.1000	89.4000	89.6000	-4.099%	42	388	+8.259%
2025-09-08	98.1300	98.6200	93.4300	93.4300	+8.728%	20	359	+3.821%
2025-09-05	93.6500	93.6500	85.3000	85.9300	+25.721%	129	355	+12.883%
2025-09-04	69.3500	69.3500	67.5200	68.3500	+4.671%	4	345	+41.917%
2025-09-03	65.3000	65.3000	65.3000	65.3000	+5.238%	5	344	+48.545%
2025-09-02	62.0500	62.0500	62.0500	62.0500	-12.973%	1	339	+56.326%
2025-08-28	71.3000	71.3000	71.3000	71.3000	+16.503%	1	338	+36.045%
2025-08-20	63.6300	63.6300	61.1200	61.2000	-4.539%	9	337	+58.497%
2025-08-19	64.1100	64.1100	64.1100	64.1100	-8.675%	5	335	+51.302%
2025-08-18	70.3500	70.4000	70.2000	70.2000	-6.599%	8	330	+38.177%
2025-08-14	74.5100	75.1600	74.5100	75.1600	+5.192%	41	326	+29.058%
2025-08-13	77.5000	77.5000	71.4500	71.4500	-5.113%	5	342	+35.759%
2025-08-12	75.3000	75.3000	75.3000	75.3000	+4.583%	2	339	+28.818%
2025-08-11	72.0000	72.0000	72.0000	72.0000	+0.348%	1	338	+34.722%
2025-08-08	72.9500	73.0500	71.5000	71.7500	+3.476%	7	339	+35.192%
2025-08-07	71.9300	71.9300	69.3400	69.3400	-0.943%	4	339	+39.890%
2025-08-06	67.1000	70.0000	67.1000	70.0000	+5.342%	12	338	+38.571%
2025-08-04	66.7800	66.7800	66.3000	66.4500	+6.320%	11	333	+45.974%
2025-08-01	61.9500	63.5000	61.9000	62.5000	-2.602%	64	326	+55.200%
2025-07-31	70.4500	71.4700	64.1700	64.1700	-8.564%	45	282	+51.161%
2025-07-30	70.6500	70.7200	70.1800	70.1800	+4.684%	30	242	+38.216%
2025-07-29	67.9200	69.0000	67.0400	67.0400	+4.668%	8	222	+44.690%
2025-07-28	64.3500	64.3500	63.5400	64.0500	+1.025%	6	220	+51.444%
2025-07-25	62.1200	64.5000	62.1200	63.4000	+1.603%	11	219	+52.997%
2025-07-24	60.0000	62.4000	59.8500	62.4000	+8.616%	4	212	+55.449%
2025-07-23	56.8000	57.7000	56.8000	57.4500	+1.592%	68	211	+68.842%
2025-07-22	56.6000	56.7000	56.3200	56.5500	-9.650%	22	191	+71.530%
2025-07-21	62.4900	62.5900	62.4900	62.5900	+1.640%	5	191	+54.977%
2025-07-17	61.5500	61.5800	61.5500	61.5800	+4.996%	2	196	+57.519%
2025-07-15	60.2700	60.2700	58.6500	58.6500	+11.185%	5	194	+65.388%
2025-07-14	52.7500	52.7500	52.7500	52.7500	-7.424%	5	189	+83.886%
2025-07-09	56.9800	56.9800	56.9800	56.9800	+6.187%	6	184	+70.235%
2025-06-26	53.6600	53.6600	53.6600	53.6600	+13.183%	1	178	+80.768%
2025-06-13	47.4000	47.4100	47.4000	47.4100	-3.265%	30	178	+104.598%
2025-06-12	49.0200	49.0200	49.0100	49.0100	+4.499%	2	178	+97.919%
2025-06-11	46.9000	46.9000	46.9000	46.9000	+8.439%	1	178	+106.823%
2025-06-10	43.2500	43.2500	43.2500	43.2500	-1.994%	4	177	+124.277%
2025-06-09	44.1300	44.1300	44.1300	44.1300	-3.435%	100	181	+119.805%
2025-06-06	48.9000	48.9000	45.7000	45.7000	-8.600%	98	81	+112.254%
2025-06-03	49.5500	50.0000	49.4800	50.0000	+7.342%	3	39	+94.000%
2025-06-02	46.6700	46.6700	46.5800	46.5800	+11.515%	25	37	+108.244%
2025-05-30	41.7700	41.7700	41.7700	41.7700	-2.702%	24	32	+132.224%
2025-05-29	42.6100	42.9300	42.6100	42.9300	+1.178%	6	38	+125.949%
2025-05-28	42.8500	43.1700	42.4300	42.4300	+6.155%	40	32	+128.612%
2025-05-21	39.9700	39.9700	39.9700	39.9700	0.000%	12	12	+142.682%