Dark

AVGO20271217C390
AVGO Dec 17 2027 390.00 Call (AVGO271217C00390000)
option OPRA

EOD

Aug 20, 2026

78.00+1.365%(+1.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	78.0000	78.0000	78.0000	78.0000	+1.365%	1	433	0.000%
2026-08-19	75.4600	77.9500	75.4600	76.9500	-12.258%	5	432	+1.365%
2026-08-18	88.8100	88.8100	87.7000	87.7000	-9.588%	2	431	-11.060%
2026-08-17	100.4200	100.4200	97.0000	97.0000	-0.909%	6	429	-19.588%
2026-08-14	100.4000	101.7700	95.4400	97.8900	-18.186%	22	429	-20.319%
2026-08-13	119.6500	119.6500	119.6500	119.6500	+1.700%	5	425	-34.810%
2026-08-12	120.0000	120.0000	117.0700	117.6500	+3.565%	3	425	-33.702%
2026-08-11	121.6000	121.6000	112.9500	113.6000	-11.250%	5	424	-31.338%
2026-08-10	128.8900	128.8900	128.0000	128.0000	+1.992%	9	422	-39.063%
2026-08-07	125.5000	125.5000	125.5000	125.5000	+0.328%	2	423	-37.849%
2026-08-05	125.0900	125.0900	125.0900	125.0900	+0.393%	1	421	-37.645%
2026-08-04	116.0000	124.6000	116.0000	124.6000	+29.455%	12	421	-37.400%
2026-08-03	96.2500	96.2500	96.2500	96.2500	-4.957%	1	422	-18.961%
2026-07-31	104.6500	104.6500	96.9700	101.2700	+0.686%	4	422	-22.978%
2026-07-30	100.5800	100.5800	100.5800	100.5800	+0.580%	1	419	-22.450%
2026-07-29	100.0000	100.0000	100.0000	100.0000	+6.553%	1	418	-22.000%
2026-07-27	93.8500	93.8500	93.8500	93.8500	-5.106%	1	418	-16.889%
2026-07-24	100.0600	101.4100	98.6000	98.9000	+0.733%	44	417	-21.132%
2026-07-20	98.1800	98.1800	98.1800	98.1800	+10.938%	13	429	-20.554%
2026-07-17	88.5000	88.5000	88.5000	88.5000	-6.349%	1	429	-11.864%
2026-07-16	98.4200	101.7000	94.5000	94.5000	-11.682%	5	428	-17.460%
2026-07-15	107.0000	107.0000	107.0000	107.0000	+3.532%	3	426	-27.103%
2026-07-13	103.3500	103.3500	103.3500	103.3500	-8.378%	1	423	-24.528%
2026-07-10	112.8000	112.8000	112.8000	112.8000	+3.963%	1	422	-30.851%
2026-07-09	114.0000	114.0000	108.5000	108.5000	+2.012%	3	421	-28.111%
2026-07-08	101.0000	106.3600	101.0000	106.3600	+21.833%	2	419	-26.664%
2026-07-07	87.3000	87.3000	87.3000	87.3000	-8.968%	1	418	-10.653%
2026-07-06	99.0000	99.0000	95.9000	95.9000	+8.977%	2	419	-18.665%
2026-07-02	88.0000	88.0000	88.0000	88.0000	-3.825%	1	420	-11.364%
2026-07-01	91.5000	91.5000	91.5000	91.5000	+4.811%	1	420	-14.754%
2026-06-29	87.4500	87.4500	87.3000	87.3000	-2.458%	3	419	-10.653%
2026-06-26	91.5500	92.0000	89.5000	89.5000	-12.743%	3	420	-12.849%
2026-06-24	102.5900	102.5900	102.5700	102.5700	+2.090%	2	417	-23.954%
2026-06-23	102.0000	102.0000	100.4700	100.4700	-7.444%	2	418	-22.365%
2026-06-22	115.6500	115.6500	108.5500	108.5500	-10.029%	11	418	-28.144%
2026-06-18	120.8600	120.8600	120.0500	120.6500	+11.713%	30	415	-35.350%
2026-06-17	109.0000	110.9500	108.0000	108.0000	+8.948%	14	415	-27.778%
2026-06-16	102.9400	102.9400	99.1300	99.1300	-9.122%	5	425	-21.315%
2026-06-15	107.5500	109.0800	107.5300	109.0800	+8.053%	7	422	-28.493%
2026-06-12	99.4000	100.9500	99.4000	100.9500	-7.597%	2	417	-22.734%
2026-06-09	107.4500	109.2500	104.5000	109.2500	-2.255%	12	417	-28.604%
2026-06-08	115.0000	115.0000	111.0800	111.7700	+4.360%	23	407	-30.214%
2026-06-05	118.3100	118.3100	107.1000	107.1000	-16.524%	10	398	-27.171%
2026-06-04	124.3900	128.3000	120.9500	128.3000	-28.655%	7	390	-39.205%
2026-06-03	179.8300	179.8300	179.8300	179.8300	-0.564%	1	385	-56.626%
2026-06-02	180.8500	180.8500	180.8500	180.8500	+12.961%	1	386	-56.870%
2026-06-01	150.0900	160.1000	150.0900	160.1000	+12.651%	42	387	-51.280%
2026-05-29	145.1200	145.8500	141.4500	142.1200	+11.467%	13	387	-45.117%
2026-05-27	127.5000	127.5000	127.5000	127.5000	-6.860%	1	385	-38.824%
2026-05-26	133.0000	136.8900	133.0000	136.8900	+8.643%	2	386	-43.020%
2026-05-20	126.0000	126.0000	126.0000	126.0000	+5.158%	1	387	-38.095%
2026-05-19	119.8200	119.8200	119.8200	119.8200	-5.579%	1	388	-34.902%
2026-05-18	126.9000	126.9000	126.9000	126.9000	-9.260%	1	388	-38.534%
2026-05-14	139.8500	139.8500	139.8500	139.8500	+12.104%	1	388	-44.226%
2026-05-13	123.2000	124.7500	123.2000	124.7500	-5.578%	3	386	-37.475%
2026-05-12	132.1200	132.1200	132.1200	132.1200	-0.989%	10	386	-40.963%
2026-05-11	130.6300	133.4400	130.5600	133.4400	+5.096%	13	386	-41.547%
2026-05-06	126.0500	126.9700	126.0500	126.9700	+1.902%	2	386	-38.568%
2026-05-01	125.5000	125.5000	124.6000	124.6000	+11.539%	3	386	-37.400%
2026-04-29	112.4400	112.4400	111.7100	111.7100	-0.125%	4	386	-30.176%
2026-04-28	110.4500	111.8500	110.1500	111.8500	-13.241%	5	384	-30.264%
2026-04-24	128.8700	128.9200	128.8700	128.9200	-0.232%	4	382	-39.497%
2026-04-23	128.4900	133.2700	128.0000	129.2200	+0.171%	8	384	-39.638%
2026-04-22	121.0600	129.0000	121.0600	129.0000	+15.799%	3	386	-39.535%
2026-04-21	111.4000	111.4000	111.4000	111.4000	+0.888%	2	385	-29.982%
2026-04-20	110.4200	110.4200	110.4200	110.4200	-3.004%	1	385	-29.361%
2026-04-17	113.8400	113.8400	113.8400	113.8400	+2.883%	2	384	-31.483%
2026-04-16	110.0400	110.6500	110.0400	110.6500	+2.425%	116	385	-29.507%
2026-04-15	110.1000	110.1000	108.0300	108.0300	+10.517%	13	441	-27.798%
2026-04-14	97.2000	97.9400	97.2000	97.7500	+0.524%	7	445	-20.205%
2026-04-13	94.2000	97.2400	93.2700	97.2400	+0.621%	7	447	-19.786%
2026-04-10	95.0000	96.6400	95.0000	96.6400	+21.866%	2	448	-19.288%
2026-04-08	76.7500	79.7500	76.7000	79.3000	+17.848%	13	448	-1.639%
2026-04-07	64.6200	67.2900	64.6200	67.2900	+15.065%	2	449	+15.916%
2026-04-02	58.4800	58.4800	58.4800	58.4800	+0.689%	1	449	+33.379%
2026-04-01	58.1300	58.1300	58.0800	58.0800	+9.585%	24	449	+34.298%
2026-03-31	52.7400	53.0000	52.7400	53.0000	-5.694%	3	461	+47.170%
2026-03-27	56.2000	56.2000	56.2000	56.2000	-8.618%	1	461	+38.790%
2026-03-24	61.5000	61.5000	61.5000	61.5000	-6.035%	1	460	+26.829%
2026-03-23	62.3500	65.4500	62.3500	65.4500	+4.720%	16	461	+19.175%
2026-03-20	62.5000	62.5000	62.5000	62.5000	+1.051%	6	476	+24.800%
2026-03-19	61.2800	61.8500	61.2800	61.8500	-0.451%	20	476	+26.112%
2026-03-18	62.1300	62.1300	62.1300	62.1300	-2.846%	1	466	+25.543%
2026-03-17	66.5400	66.8100	63.6900	63.9500	-7.117%	52	465	+21.970%
2026-03-16	68.4000	68.9000	68.4000	68.8500	-0.793%	8	441	+13.290%
2026-03-13	70.3400	70.3400	68.7300	69.4000	-18.830%	78	445	+12.392%
2026-03-10	85.5000	85.5000	85.5000	85.5000	+5.817%	1	422	-8.772%
2026-03-09	81.0000	81.0000	80.8000	80.8000	+12.222%	3	423	-3.465%
2026-03-05	72.0000	72.0000	72.0000	72.0000	+8.271%	1	424	+8.333%
2026-03-04	66.5000	66.5000	66.5000	66.5000	+3.583%	1	424	+17.293%
2026-03-03	64.2000	64.2000	64.2000	64.2000	-3.415%	2	423	+21.495%
2026-02-26	66.4700	66.4700	66.4700	66.4700	-8.995%	7	423	+17.346%
2026-02-24	73.0800	73.0800	73.0400	73.0400	-7.097%	2	430	+6.791%
2026-02-18	78.6200	78.6200	78.6200	78.6200	-4.853%	1	431	-0.789%
2026-02-12	82.6300	82.6300	82.6300	82.6300	-4.804%	1	432	-5.603%
2026-02-09	88.3500	88.3500	86.4500	86.8000	+15.733%	66	433	-10.138%
2026-02-06	75.0000	75.0000	75.0000	75.0000	+13.037%	1	390	+4.000%
2026-02-04	66.3500	66.3500	66.3500	66.3500	-2.484%	1	391	+17.558%
2026-02-03	65.5600	68.0400	65.5600	68.0400	-10.000%	3	391	+14.638%
2026-02-02	75.6000	75.6000	75.6000	75.6000	-3.694%	1	394	+3.175%
2026-01-30	78.5000	78.5000	78.5000	78.5000	+2.427%	1	393	-0.637%
2026-01-28	76.6400	76.6400	76.6400	76.6400	+7.868%	2	394	+1.775%
2026-01-26	71.0500	71.0500	71.0500	71.0500	+0.766%	1	394	+9.782%
2026-01-23	70.0000	70.5100	67.5000	70.5100	-6.037%	38	394	+10.623%
2026-01-21	76.2400	76.2400	74.1000	75.0400	-5.121%	166	393	+3.945%
2026-01-20	83.5200	83.5200	79.0900	79.0900	-8.035%	11	257	-1.378%
2026-01-15	86.0000	86.0000	86.0000	86.0000	-5.495%	1	253	-9.302%
2026-01-13	91.0000	91.0000	91.0000	91.0000	+2.848%	2	254	-14.286%
2026-01-12	88.4800	88.4800	88.4800	88.4800	+16.161%	2	256	-11.844%
2026-01-08	78.2000	78.2000	76.1700	76.1700	-9.321%	56	256	+2.403%
2026-01-07	85.0000	85.0000	84.0000	84.0000	+2.016%	2	255	-7.143%
2026-01-05	82.3400	82.3400	82.3400	82.3400	-4.367%	50	256	-5.271%
2025-12-31	86.1000	86.1000	86.1000	86.1000	-2.712%	50	256	-9.408%
2025-12-30	88.5000	88.5000	88.5000	88.5000	+0.511%	1	256	-11.864%
2025-12-26	88.0500	88.0500	88.0500	88.0500	+7.444%	50	257	-11.414%
2025-12-22	81.9500	81.9500	81.9500	81.9500	+1.123%	1	206	-4.820%
2025-12-19	77.6300	81.0400	77.6300	81.0400	+7.210%	53	206	-3.751%
2025-12-18	74.2800	75.5900	74.2800	75.5900	+1.368%	3	207	+3.188%
2025-12-17	78.0000	78.0000	73.8000	74.5700	-9.667%	65	205	+4.600%
2025-12-15	84.8100	84.8100	82.5500	82.5500	-14.010%	6	150	-5.512%
2025-12-12	104.2300	104.2300	96.0000	96.0000	-21.543%	6	148	-18.750%
2025-12-11	122.3800	122.3800	122.3600	122.3600	-3.805%	2	147	-36.254%
2025-12-09	125.5200	127.2000	125.5200	127.2000	+2.498%	3	147	-38.679%
2025-12-08	127.7300	127.7300	124.1000	124.1000	+7.195%	4	147	-37.147%
2025-12-05	115.2300	115.7700	115.2300	115.7700	+8.827%	51	146	-32.625%
2025-12-03	106.6700	106.6700	106.3800	106.3800	-7.896%	52	179	-26.678%
2025-12-01	118.9900	118.9900	115.5000	115.5000	-7.065%	2	127	-32.468%
2025-11-26	117.6500	124.2800	117.6500	124.2800	+7.760%	60	134	-37.238%
2025-11-25	112.7200	115.3300	112.7200	115.3300	+4.608%	51	134	-32.368%
2025-11-24	106.8500	110.2500	106.6500	110.2500	+17.990%	3	86	-29.252%
2025-11-20	105.5000	106.8000	93.4400	93.4400	+8.061%	8	85	-16.524%
2025-11-17	88.5500	88.5500	86.4700	86.4700	+0.488%	3	85	-9.795%
2025-11-14	86.0500	86.0500	86.0500	86.0500	+4.620%	1	86	-9.355%
2025-11-13	82.2500	82.2500	82.2500	82.2500	-10.888%	1	85	-5.167%
2025-11-12	93.1500	93.1500	92.2500	92.3000	-2.842%	12	86	-15.493%
2025-11-10	95.0000	95.0000	95.0000	95.0000	+9.195%	1	86	-17.895%
2025-11-07	87.0000	87.0000	87.0000	87.0000	-11.134%	2	85	-10.345%
2025-11-03	97.9000	97.9000	97.9000	97.9000	-5.548%	4	81	-20.327%
2025-10-31	107.2000	107.2000	101.5300	103.6500	-2.676%	11	81	-24.747%
2025-10-30	105.4000	106.5000	105.4000	106.5000	-0.309%	2	71	-26.761%
2025-10-29	106.2200	108.7200	105.3000	106.8300	+4.245%	9	71	-26.987%
2025-10-28	99.1700	102.4800	99.1700	102.4800	+16.826%	2	68	-23.888%
2025-10-24	87.7200	87.7200	87.7200	87.7200	+2.262%	1	68	-11.081%
2025-10-20	85.8300	85.8300	85.7800	85.7800	+1.515%	2	67	-9.070%
2025-10-17	84.5000	84.5000	84.5000	84.5000	-6.184%	1	67	-7.692%
2025-10-16	91.7500	91.7500	90.0700	90.0700	+0.178%	3	67	-13.401%
2025-10-15	89.9100	89.9100	89.9100	89.9100	-3.323%	1	67	-13.247%
2025-10-13	93.0000	93.0000	93.0000	93.0000	+17.011%	1	66	-16.129%
2025-10-08	80.0000	80.0000	79.4100	79.4800	+11.317%	5	66	-1.862%
2025-10-01	71.1700	71.4000	71.1700	71.4000	+2.808%	2	66	+9.244%
2025-09-29	69.5000	69.5000	69.4500	69.4500	-11.865%	2	65	+12.311%
2025-09-23	78.8000	78.8000	78.8000	78.8000	+1.350%	2	65	-1.015%
2025-09-22	78.0000	78.0000	77.2500	77.7500	-1.632%	5	63	+0.322%
2025-09-17	79.2700	79.2700	79.0400	79.0400	-12.470%	38	63	-1.316%
2025-09-15	85.1000	90.4500	84.8000	90.3000	+1.861%	10	44	-13.621%
2025-09-12	88.6500	88.6500	88.6500	88.6500	-0.605%	1	38	-12.014%
2025-09-11	89.1900	89.1900	89.1900	89.1900	-0.646%	2	38	-12.546%
2025-09-10	91.0000	95.3300	89.7700	89.7700	+18.072%	10	37	-13.111%
2025-09-08	79.5500	79.5500	76.0300	76.0300	+7.085%	21	27	+2.591%
2025-09-05	70.1400	71.0000	66.9700	71.0000	+35.058%	8	26	+9.859%
2025-09-03	52.5700	52.5700	52.5700	52.5700	+5.035%	3	23	+48.374%
2025-09-02	45.3400	50.0500	45.3400	50.0500	+0.603%	4	26	+55.844%
2025-08-22	50.1000	50.1000	49.7500	49.7500	-0.995%	2	22	+56.784%
2025-08-19	51.0100	51.0100	50.2500	50.2500	-14.103%	12	22	+55.224%
2025-08-12	58.7500	58.7500	58.5000	58.5000	+17.683%	7	22	+33.333%
2025-07-28	49.7100	49.7100	49.7100	49.7100	+1.449%	2	20	+56.910%
2025-07-25	48.2200	49.0700	47.7300	49.0000	+0.472%	7	21	+59.184%
2025-07-24	48.7700	48.7700	48.7700	48.7700	+11.372%	5	19	+59.934%
2025-07-22	43.9100	44.0200	43.5500	43.7900	-9.131%	5	20	+78.123%
2025-07-21	48.0500	48.1900	48.0500	48.1900	+5.287%	5	24	+61.859%
2025-07-18	46.0300	46.0300	45.7700	45.7700	-4.546%	12	19	+70.417%
2025-07-17	47.9000	47.9500	47.9000	47.9500	+5.454%	22	27	+62.669%
2025-07-15	45.4700	45.4700	45.4700	45.4700	+5.621%	5	5	+71.542%
2025-07-08	42.9500	43.0500	42.9500	43.0500	0.000%	2	1	+81.185%