Dark

AVGO20271217C360
AVGO Dec 17 2027 360.00 Call (AVGO271217C00360000)
option OPRA

EOD

Aug 20, 2026

88.95+1.080%(+0.95)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	90.1000	90.1000	88.3800	88.9500	+1.080%	8	462	0.000%
2026-08-19	86.9600	88.9500	86.9600	88.0000	-13.300%	17	459	+1.080%
2026-08-18	101.5000	101.5000	101.5000	101.5000	-9.898%	1	459	-12.365%
2026-08-17	112.2100	113.0700	112.2100	112.6500	+1.486%	4	459	-21.039%
2026-08-14	112.7300	112.7300	111.0000	111.0000	-17.195%	2	459	-19.865%
2026-08-12	134.0500	134.0500	134.0500	134.0500	-4.611%	2	459	-33.644%
2026-08-07	140.5300	140.5300	140.5300	140.5300	+0.883%	1	460	-36.704%
2026-08-05	139.3000	139.3000	139.3000	139.3000	+8.405%	1	460	-36.145%
2026-08-04	127.5000	130.8800	127.5000	128.5000	+11.545%	3	460	-30.778%
2026-08-03	115.4000	115.4000	115.2000	115.2000	-2.373%	2	459	-22.786%
2026-07-31	118.0000	118.0000	118.0000	118.0000	+2.823%	1	459	-24.619%
2026-07-24	114.7600	114.7600	114.7600	114.7600	+0.192%	2	460	-22.490%
2026-07-21	114.2000	114.5400	114.2000	114.5400	+4.298%	4	460	-22.342%
2026-07-20	112.4100	112.4100	109.8200	109.8200	+4.392%	6	460	-19.004%
2026-07-17	105.2000	105.2000	105.2000	105.2000	-1.994%	1	459	-15.447%
2026-07-16	107.3400	107.3400	107.3400	107.3400	-8.647%	1	460	-17.132%
2026-07-15	117.5000	117.5000	117.5000	117.5000	+3.070%	1	460	-24.298%
2026-07-13	114.0000	114.0000	114.0000	114.0000	-8.982%	1	459	-21.974%
2026-07-09	129.0300	129.8700	125.2500	125.2500	+16.838%	3	458	-28.982%
2026-06-29	107.2000	107.2000	107.2000	107.2000	+5.098%	1	458	-17.024%
2026-06-26	101.7500	102.0000	101.7500	102.0000	-7.759%	4	458	-12.794%
2026-06-25	110.8000	110.8000	110.5800	110.5800	-14.146%	2	458	-19.560%
2026-06-22	128.8000	128.8000	128.8000	128.8000	-2.498%	1	459	-30.939%
2026-06-18	132.1000	132.1000	132.1000	132.1000	+11.760%	1	458	-32.665%
2026-06-17	118.2000	118.2000	118.2000	118.2000	+6.486%	6	458	-24.746%
2026-06-16	113.5300	113.5300	111.0000	111.0000	-1.770%	7	458	-19.865%
2026-06-12	113.0000	113.0000	113.0000	113.0000	-0.912%	3	452	-21.283%
2026-06-11	114.0400	114.0400	114.0400	114.0400	-4.007%	1	455	-22.001%
2026-06-09	127.3000	127.3000	110.9300	118.8000	-5.028%	5	456	-25.126%
2026-06-08	122.7100	125.6900	122.7100	125.0900	+3.466%	8	456	-28.891%
2026-06-05	133.7500	133.7500	120.9000	120.9000	-15.259%	13	455	-26.427%
2026-06-04	131.7000	142.6700	131.7000	142.6700	-27.590%	12	461	-37.653%
2026-06-03	196.1400	197.0300	196.1400	197.0300	+1.646%	4	472	-54.855%
2026-06-02	200.0000	200.0000	193.8400	193.8400	+40.332%	6	474	-54.112%
2026-05-27	138.1300	138.1300	138.1300	138.1300	-6.270%	2	474	-35.604%
2026-05-26	147.3700	147.3700	147.3700	147.3700	+9.203%	1	474	-39.642%
2026-05-21	134.9500	134.9500	134.9500	134.9500	-0.925%	1	473	-34.087%
2026-05-19	136.2100	136.2100	136.2100	136.2100	-4.682%	1	473	-34.696%
2026-05-18	142.9000	142.9000	142.9000	142.9000	-2.789%	1	473	-37.754%
2026-05-15	147.0000	147.0000	147.0000	147.0000	+8.295%	1	473	-39.490%
2026-05-13	135.7400	135.7400	135.7400	135.7400	-4.462%	1	472	-34.470%
2026-05-06	141.9600	142.0800	141.9600	142.0800	-4.065%	2	472	-37.394%
2026-05-05	144.5100	148.5200	144.5000	148.1000	+7.459%	59	472	-39.939%
2026-05-04	137.8200	137.8200	137.8200	137.8200	+2.187%	1	524	-35.459%
2026-04-30	135.7100	135.7100	134.6100	134.8700	+5.938%	14	525	-34.048%
2026-04-28	127.3100	127.3100	127.3100	127.3100	-7.107%	1	536	-30.131%
2026-04-27	139.1000	139.1000	137.0500	137.0500	-3.567%	16	535	-35.097%
2026-04-24	142.1200	142.1200	142.1200	142.1200	+0.106%	1	533	-37.412%
2026-04-23	146.3400	146.3400	141.9500	141.9700	+9.587%	4	533	-37.346%
2026-04-17	126.7000	129.5500	126.7000	129.5500	+5.351%	4	534	-31.339%
2026-04-16	122.4500	123.4400	122.4500	122.9700	+1.218%	12	534	-27.665%
2026-04-15	120.0000	121.8400	120.0000	121.4900	+10.778%	28	534	-26.784%
2026-04-14	109.5800	109.6700	109.5200	109.6700	+2.381%	103	530	-18.893%
2026-04-13	107.1200	107.1200	107.1200	107.1200	-1.815%	1	530	-16.962%
2026-04-10	102.9700	109.1000	102.9700	109.1000	+13.752%	7	530	-18.469%
2026-04-09	91.0000	95.9100	91.0000	95.9100	+5.686%	4	534	-7.257%
2026-04-08	90.0000	90.7500	90.0000	90.7500	+15.297%	13	535	-1.983%
2026-04-07	73.8100	78.7100	73.8100	78.7100	+18.432%	4	544	+13.010%
2026-04-06	66.4600	66.4600	66.4600	66.4600	+0.712%	5	543	+33.840%
2026-04-01	65.9900	65.9900	65.9900	65.9900	+7.336%	3	543	+34.793%
2026-03-31	61.4800	61.4800	61.4800	61.4800	+10.715%	3	540	+44.681%
2026-03-30	59.4000	59.4000	55.5300	55.5300	-12.053%	8	540	+60.184%
2026-03-27	62.1000	63.1500	62.0100	63.1400	-6.942%	12	547	+40.877%
2026-03-26	69.2500	69.2500	67.8500	67.8500	-6.414%	10	546	+31.098%
2026-03-25	72.6000	72.8600	72.3200	72.5000	+6.680%	36	553	+22.690%
2026-03-20	70.3700	70.3700	67.9600	67.9600	-1.707%	15	571	+30.886%
2026-03-19	69.2700	69.2700	69.1400	69.1400	-7.813%	2	573	+28.652%
2026-03-18	75.0000	75.0000	75.0000	75.0000	+3.591%	3	573	+18.600%
2026-03-17	72.4000	72.4000	72.4000	72.4000	-7.179%	2	573	+22.859%
2026-03-16	79.5100	80.1500	78.0000	78.0000	+1.102%	56	571	+14.038%
2026-03-13	77.8700	77.8700	77.1500	77.1500	-12.726%	53	624	+15.295%
2026-03-11	87.5000	88.4000	87.5000	88.4000	-3.808%	4	574	+0.622%
2026-03-09	88.8500	91.9000	88.8500	91.9000	+22.533%	11	574	-3.210%
2026-03-04	74.6000	76.7000	74.6000	75.0000	-1.381%	9	564	+18.600%
2026-02-27	77.1800	77.6000	75.9500	76.0500	-0.549%	260	565	+16.963%
2026-02-26	76.7400	77.2100	73.4500	76.4700	-13.866%	269	680	+16.320%
2026-02-20	88.7800	88.7800	88.7800	88.7800	+3.149%	1	446	+0.191%
2026-02-19	86.0700	86.0700	86.0700	86.0700	-1.690%	50	446	+3.346%
2026-02-17	78.4800	87.6500	78.4800	87.5500	-7.842%	3	446	+1.599%
2026-02-11	96.3000	96.3000	90.9500	95.0000	+1.409%	7	446	-6.368%
2026-02-10	93.6800	93.6800	93.6800	93.6800	-3.023%	15	451	-5.049%
2026-02-09	91.9700	98.5000	91.9700	96.6000	+16.386%	12	446	-7.919%
2026-02-06	83.0000	83.0000	83.0000	83.0000	+4.036%	1	437	+7.169%
2026-02-05	76.2500	79.7800	76.1000	79.7800	+9.168%	5	437	+11.494%
2026-02-04	70.0000	73.0800	65.7000	73.0800	-6.356%	61	438	+21.716%
2026-02-03	77.2900	78.0400	74.4000	78.0400	-9.319%	58	393	+13.980%
2026-01-27	86.7500	86.7500	86.0600	86.0600	+9.519%	51	418	+3.358%
2026-01-23	78.1900	79.6800	78.1900	78.5800	-5.553%	60	387	+13.197%
2026-01-22	84.6500	85.0500	83.2000	83.2000	+1.094%	6	387	+6.911%
2026-01-21	86.7000	86.7000	82.3000	82.3000	-6.018%	11	389	+8.080%
2026-01-20	92.0900	92.6400	87.5700	87.5700	-9.488%	52	394	+1.576%
2026-01-16	96.0000	96.7500	96.0000	96.7500	+6.812%	14	395	-8.062%
2026-01-14	89.5700	90.5800	89.5700	90.5800	-5.340%	5	395	-1.800%
2026-01-12	95.6900	95.6900	95.6900	95.6900	+2.167%	1	390	-7.044%
2026-01-09	89.8000	94.6300	89.6400	93.6600	+6.504%	5	391	-5.029%
2026-01-08	85.5800	87.9400	85.5800	87.9400	-6.097%	60	389	+1.149%
2026-01-06	93.6500	93.6500	93.5500	93.6500	-3.264%	19	389	-5.019%
2026-01-02	96.8100	96.8100	96.8100	96.8100	-2.153%	3	387	-8.119%
2025-12-30	98.9400	98.9400	98.9400	98.9400	+1.104%	29	384	-10.097%
2025-12-29	97.8600	97.8600	97.8600	97.8600	-0.498%	1	384	-9.105%
2025-12-26	100.0000	100.0000	98.3500	98.3500	+0.593%	9	384	-9.558%
2025-12-24	98.9400	98.9400	97.7700	97.7700	+2.656%	3	383	-9.021%
2025-12-23	95.2400	95.2400	95.2400	95.2400	+2.762%	1	383	-6.604%
2025-12-22	92.6800	92.6800	92.6800	92.6800	+5.691%	93	474	-4.025%
2025-12-19	86.7000	87.6900	86.7000	87.6900	+4.580%	30	474	+1.437%
2025-12-18	84.1200	84.1200	83.8500	83.8500	+0.660%	3	461	+6.082%
2025-12-17	81.3900	83.3000	81.3900	83.3000	-9.848%	3	461	+6.783%
2025-12-16	92.4000	92.4000	92.4000	92.4000	+0.054%	1	460	-3.734%
2025-12-15	100.7900	100.7900	92.3500	92.3500	-12.006%	48	459	-3.682%
2025-12-12	116.6200	116.6200	104.9500	104.9500	-26.138%	90	442	-15.245%
2025-12-11	133.4500	142.0900	133.4500	142.0900	+4.133%	2	426	-37.399%
2025-12-08	136.4000	136.4500	136.3000	136.4500	+7.866%	3	426	-34.811%
2025-12-05	126.5000	126.5000	126.5000	126.5000	+1.484%	2	428	-29.684%
2025-12-02	124.6500	124.6500	124.6500	124.6500	-2.235%	1	430	-28.640%
2025-12-01	129.8600	131.6400	127.4000	127.5000	-7.225%	84	430	-30.235%
2025-11-28	137.2100	137.4300	137.2100	137.4300	+0.829%	45	508	-35.276%
2025-11-26	130.3100	136.9200	130.3100	136.3000	+8.304%	92	636	-34.740%
2025-11-25	121.3100	125.8500	121.3100	125.8500	+5.890%	27	636	-29.321%
2025-11-24	112.0300	118.8500	112.0300	118.8500	+21.029%	6	613	-25.158%
2025-11-21	98.2000	98.2000	98.2000	98.2000	-8.156%	9	613	-9.420%
2025-11-20	116.4000	118.5000	106.9200	106.9200	+0.868%	5	613	-16.807%
2025-11-19	104.0000	106.2000	101.2500	106.0000	+11.228%	103	614	-16.085%
2025-11-18	93.9500	95.3000	93.9500	95.3000	-1.244%	5	704	-6.663%
2025-11-17	96.5000	96.5000	96.5000	96.5000	+1.185%	3	708	-7.824%
2025-11-14	95.3500	95.5500	95.3500	95.3700	+0.857%	35	709	-6.732%
2025-11-13	93.6000	94.5600	93.5700	94.5600	-8.239%	190	695	-5.933%
2025-11-12	104.0000	104.0000	103.0500	103.0500	-1.085%	7	558	-13.683%
2025-11-11	103.5000	104.1800	103.5000	104.1800	-2.608%	4	555	-14.619%
2025-11-10	105.7500	107.0300	104.5600	106.9700	+12.210%	100	555	-16.846%
2025-11-07	100.0600	100.0600	93.7400	95.3300	-10.058%	98	555	-6.693%
2025-11-06	104.0000	106.1000	103.8500	105.9900	-2.761%	103	555	-16.077%
2025-11-05	109.8700	110.0500	108.3000	109.0000	+7.442%	13	551	-18.394%
2025-11-04	108.7000	109.4200	101.4500	101.4500	-8.165%	5	550	-12.321%
2025-11-03	116.5000	116.5000	110.4700	110.4700	-7.417%	3	551	-19.480%
2025-10-31	118.3000	119.6900	118.2500	119.3200	+1.376%	10	551	-25.453%
2025-10-30	124.0800	124.0800	115.7200	117.7000	-7.272%	211	554	-24.427%
2025-10-29	118.7600	127.1800	118.7600	126.9300	+11.284%	159	702	-29.922%
2025-10-28	109.3000	114.0600	107.5800	114.0600	+12.209%	173	562	-22.015%
2025-10-27	105.0500	105.0500	100.6400	101.6500	-0.245%	5	396	-12.494%
2025-10-24	101.2700	101.9000	101.2700	101.9000	+12.287%	6	396	-12.709%
2025-10-22	90.7500	90.7500	90.7500	90.7500	-9.386%	1	402	-1.983%
2025-10-20	100.1500	100.1500	100.1500	100.1500	-0.348%	1	402	-11.183%
2025-10-16	107.0000	107.0000	100.5000	100.5000	-0.809%	10	402	-11.493%
2025-10-15	98.5000	101.3200	98.5000	101.3200	+7.593%	2	405	-12.209%
2025-10-14	93.8500	94.9800	93.8500	94.1700	-8.838%	24	405	-5.543%
2025-10-13	95.8200	103.3100	93.2800	103.3000	+19.078%	19	406	-13.892%
2025-10-10	86.2500	86.7500	86.2500	86.7500	+5.600%	6	401	+2.536%
2025-10-07	82.1500	82.1500	82.1500	82.1500	-3.974%	10	401	+8.278%
2025-10-06	85.5500	85.5500	85.5500	85.5500	+0.825%	4	401	+3.974%
2025-10-03	87.9100	87.9100	84.8500	84.8500	+8.435%	2	401	+4.832%
2025-09-30	78.2500	78.2500	78.2500	78.2500	-4.363%	1	403	+13.674%
2025-09-29	81.8200	81.8200	81.8200	81.8200	-1.124%	1	403	+8.714%
2025-09-25	82.7500	82.7500	82.7500	82.7500	-2.417%	1	402	+7.492%
2025-09-24	84.3800	84.8000	84.3800	84.8000	-2.830%	11	402	+4.894%
2025-09-23	87.2700	87.2700	87.2700	87.2700	-1.278%	7	402	+1.925%
2025-09-22	87.5000	88.4500	87.2000	88.4000	-1.074%	8	402	+0.622%
2025-09-19	87.0000	89.3600	87.0000	89.3600	-0.601%	6	403	-0.459%
2025-09-18	89.3000	91.0100	89.1500	89.9000	+0.045%	18	402	-1.057%
2025-09-17	94.2000	94.2000	89.0000	89.8600	-8.222%	9	407	-1.013%
2025-09-16	102.7000	102.7000	97.9100	97.9100	-1.001%	4	413	-9.151%
2025-09-15	98.7000	99.0500	98.7000	98.9000	-0.101%	3	413	-10.061%
2025-09-12	98.0300	101.1000	97.4100	99.0000	+0.548%	65	412	-10.152%
2025-09-11	100.0000	102.5700	98.3100	98.4600	-6.139%	116	371	-9.659%
2025-09-10	91.8400	107.0200	91.8400	104.9000	+28.318%	142	315	-15.205%
2025-09-09	85.0400	85.3500	80.7200	81.7500	-5.872%	87	315	+8.807%
2025-09-08	89.4700	91.1200	86.8400	86.8500	+6.735%	132	264	+2.418%
2025-09-05	90.1500	90.1500	77.7800	81.3700	+32.827%	68	186	+9.315%
2025-09-04	60.8500	61.7500	60.8500	61.2600	+6.967%	5	172	+45.201%
2025-08-29	58.0000	58.0000	56.8000	57.2700	-7.778%	6	166	+55.317%
2025-08-28	62.1000	62.1000	62.1000	62.1000	+3.604%	1	166	+43.237%
2025-08-27	59.6000	59.9400	59.6000	59.9400	+0.318%	2	166	+48.398%
2025-08-22	59.7500	59.7500	59.7500	59.7500	+8.341%	1	166	+48.870%
2025-08-20	55.2000	55.2000	55.1500	55.1500	-6.525%	7	166	+61.287%
2025-08-19	59.0000	59.0000	59.0000	59.0000	-6.778%	1	166	+50.763%
2025-08-18	62.2200	63.2900	62.2200	63.2900	-3.815%	4	166	+40.544%
2025-08-15	65.8000	65.8000	65.8000	65.8000	-3.703%	2	164	+35.182%
2025-08-14	68.3300	68.3300	68.3300	68.3300	+4.480%	1	162	+30.177%
2025-08-13	68.4500	68.4500	65.4000	65.4000	-4.386%	2	162	+36.009%
2025-08-12	66.4200	68.4000	66.4200	68.4000	+6.047%	6	162	+30.044%
2025-08-07	64.5000	64.5000	64.5000	64.5000	+3.865%	1	157	+37.907%
2025-08-06	62.4600	62.4600	61.5000	62.1000	+7.069%	23	156	+43.237%
2025-08-05	59.3100	59.3100	58.0000	58.0000	-4.762%	3	146	+53.362%
2025-08-04	60.4300	60.9000	60.4300	60.9000	+7.218%	6	147	+46.059%
2025-08-01	54.1200	56.8000	54.1200	56.8000	-10.041%	15	146	+56.602%
2025-07-30	63.1400	63.1400	63.1400	63.1400	+9.943%	2	146	+40.877%
2025-07-28	57.4300	57.4300	57.4300	57.4300	-0.295%	1	146	+54.884%
2025-07-25	56.5500	57.6000	56.3200	57.6000	+1.408%	3	147	+54.427%
2025-07-24	56.8000	56.8000	56.8000	56.8000	+12.142%	1	148	+56.602%
2025-07-22	52.6000	52.6000	50.6500	50.6500	-10.749%	3	148	+75.617%
2025-07-17	56.2600	56.7500	56.2600	56.7500	+7.035%	28	147	+56.740%
2025-07-15	53.0200	53.0200	53.0200	53.0200	+8.116%	4	146	+67.767%
2025-07-11	49.2500	49.2500	49.0400	49.0400	-2.213%	5	146	+81.383%
2025-07-10	53.7400	53.7400	50.1500	50.1500	-4.476%	4	144	+77.368%
2025-07-09	52.5000	52.5000	52.5000	52.5000	+5.000%	1	145	+69.429%
2025-07-08	49.8000	50.0000	49.8000	50.0000	+6.633%	2	144	+77.900%
2025-07-01	46.8900	46.8900	46.8900	46.8900	-5.843%	1	144	+89.699%
2025-06-26	48.6100	49.8000	48.6100	49.8000	+8.639%	2	144	+78.614%
2025-06-24	46.5000	46.5000	45.8400	45.8400	+11.451%	17	142	+94.045%
2025-06-18	41.1300	41.1300	41.1300	41.1300	-7.156%	4	123	+116.265%
2025-06-12	41.9500	44.3000	41.9500	44.3000	+17.663%	5	123	+100.790%
2025-06-10	37.9100	37.9100	37.6500	37.6500	-4.125%	2	121	+136.255%
2025-06-09	38.8200	39.3800	38.8200	39.2700	-8.886%	203	121	+126.509%
2025-06-06	42.7500	43.8900	42.7500	43.1000	-10.227%	16	24	+106.381%
2025-06-04	49.6500	49.8900	47.0000	48.0100	0.000%	46	19	+85.274%