Dark

AVGO20271217C430
AVGO Dec 17 2027 430.00 Call (AVGO271217C00430000)
option OPRA

EOD

Aug 20, 2026

64.36-0.556%(-0.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	64.3600	64.3600	64.3600	64.3600	-0.556%	1	2,265	0.000%
2026-08-19	64.0000	64.7200	63.8800	64.7200	-24.657%	4	2,265	-0.556%
2026-08-17	83.8200	85.9000	83.7600	85.9000	+3.345%	11	2,265	-25.076%
2026-08-14	88.4000	89.6000	81.0000	83.1200	-17.703%	2,408	2,260	-22.570%
2026-08-13	101.0000	101.0000	101.0000	101.0000	+2.935%	5	3,417	-36.277%
2026-08-12	101.2000	102.6500	97.4000	98.1200	+0.874%	7	3,419	-34.407%
2026-08-11	100.2100	100.2100	97.1500	97.2700	-9.609%	2,443	3,421	-33.834%
2026-08-10	107.6100	107.6100	107.6100	107.6100	-0.361%	1	2,023	-40.191%
2026-08-07	111.3600	111.3600	108.0000	108.0000	-1.487%	15	2,022	-40.407%
2026-08-06	109.5000	109.6300	109.5000	109.6300	+1.144%	6	2,022	-41.293%
2026-08-05	112.1200	112.1200	107.6000	108.3900	-0.074%	12	2,022	-40.622%
2026-08-04	99.0000	108.9000	99.0000	108.4700	+22.565%	24	2,022	-40.666%
2026-08-03	88.5000	88.5000	88.5000	88.5000	+1.607%	3	2,019	-27.277%
2026-07-31	91.0900	91.0900	86.4000	87.1000	+4.462%	3	2,016	-26.108%
2026-07-27	82.5000	83.3800	82.5000	83.3800	-1.489%	5	2,015	-22.811%
2026-07-24	84.6400	84.6400	84.6400	84.6400	+6.065%	3	2,019	-23.960%
2026-07-17	78.0000	82.6000	78.0000	79.8000	-2.624%	6	2,019	-19.348%
2026-07-16	86.0600	86.0600	81.9500	81.9500	-10.535%	2	2,020	-21.464%
2026-07-14	94.2000	94.2000	91.6000	91.6000	+0.109%	3	2,020	-29.738%
2026-07-13	91.5000	91.5000	91.5000	91.5000	-6.633%	1	2,018	-29.661%
2026-07-10	98.0000	98.0000	98.0000	98.0000	-2.488%	1	2,018	-34.327%
2026-07-09	99.7000	100.5000	99.7000	100.5000	+29.845%	8	2,018	-35.960%
2026-07-07	74.3100	78.0200	74.3100	77.4000	-5.379%	6	2,016	-16.848%
2026-07-06	84.1900	84.1900	81.8000	81.8000	+13.611%	2	2,016	-21.320%
2026-07-02	72.0000	72.6200	72.0000	72.0000	-10.000%	22	2,020	-10.611%
2026-07-01	80.0000	80.0000	80.0000	80.0000	-1.538%	2	2,020	-19.550%
2026-06-30	81.2500	81.2500	81.2500	81.2500	+1.945%	15	2,020	-20.788%
2026-06-29	74.0400	79.7000	74.0400	79.7000	-0.499%	28	2,005	-19.247%
2026-06-26	78.4000	80.1000	77.9600	80.1000	-8.977%	4	2,002	-19.650%
2026-06-24	88.0000	88.0000	88.0000	88.0000	+2.088%	1	2,002	-26.864%
2026-06-23	91.2000	91.2000	86.2000	86.2000	-10.208%	2,256	2,001	-25.336%
2026-06-22	99.0000	99.0000	95.3500	96.0000	-10.280%	5	2,644	-32.958%
2026-06-18	102.9000	107.0000	102.9000	107.0000	+14.243%	25	2,645	-39.850%
2026-06-17	94.0000	98.0000	93.6600	93.6600	+9.288%	2,399	2,645	-31.283%
2026-06-16	85.7000	85.7000	85.7000	85.7000	-9.072%	2	678	-24.901%
2026-06-15	94.2500	94.2500	94.2500	94.2500	+7.714%	1	677	-31.714%
2026-06-12	87.5000	87.5000	87.5000	87.5000	+3.550%	1	678	-26.446%
2026-06-10	84.5000	84.5000	84.5000	84.5000	+2.437%	25	677	-23.834%
2026-06-09	84.7000	84.8000	82.4900	82.4900	-14.518%	8	676	-21.978%
2026-06-08	97.6500	100.4500	96.5000	96.5000	+2.192%	38	680	-33.306%
2026-06-05	101.0000	102.5500	93.9500	94.4300	-18.539%	14	692	-31.844%
2026-06-04	106.5600	118.8900	104.5000	115.9200	-27.978%	17	689	-44.479%
2026-06-03	160.9500	160.9500	160.9500	160.9500	+2.216%	3	673	-60.012%
2026-06-02	158.5000	160.5900	157.1200	157.4600	+12.568%	9	673	-59.126%
2026-06-01	132.4300	139.8800	132.4300	139.8800	+14.637%	30	679	-53.989%
2026-05-29	118.8300	125.2000	118.8300	122.0200	+7.204%	34	689	-47.255%
2026-05-28	110.0700	113.8200	110.0700	113.8200	+2.633%	8	664	-43.455%
2026-05-27	113.6500	113.6500	110.9000	110.9000	-0.752%	2	663	-41.966%
2026-05-26	113.0000	113.0000	111.7400	111.7400	+6.419%	5	663	-42.402%
2026-05-21	107.0000	107.0000	105.0000	105.0000	-1.887%	6	664	-38.705%
2026-05-20	107.0200	107.0200	107.0200	107.0200	-10.943%	1	661	-39.862%
2026-05-14	117.6700	120.1700	117.4200	120.1700	+11.104%	6	660	-46.443%
2026-05-13	108.1500	108.5000	108.1500	108.1600	-1.798%	5	657	-40.496%
2026-05-12	110.1400	110.1400	110.1400	110.1400	-4.434%	1	657	-41.565%
2026-05-11	117.3500	117.3500	114.1500	115.2500	-0.732%	46	657	-44.156%
2026-05-08	104.8800	116.3900	104.8800	116.1000	+5.834%	8	657	-44.565%
2026-05-07	107.6600	111.0500	107.6600	109.7000	-0.409%	4	656	-41.331%
2026-05-06	115.6700	115.6700	108.3500	110.1500	-4.657%	5	656	-41.571%
2026-05-05	109.0000	115.5300	109.0000	115.5300	+6.972%	12	654	-44.292%
2026-05-04	108.0000	108.0000	108.0000	108.0000	-0.799%	1	654	-40.407%
2026-05-01	109.0000	109.0000	107.7500	108.8700	+2.177%	4	652	-40.884%
2026-04-30	106.5000	106.5500	106.5000	106.5500	+7.518%	2	652	-39.596%
2026-04-29	99.1000	99.1000	99.1000	99.1000	+3.057%	1	652	-35.055%
2026-04-28	94.9000	96.1600	94.9000	96.1600	-10.963%	15	652	-33.070%
2026-04-27	111.0400	111.8300	108.0000	108.0000	-4.213%	15	649	-40.407%
2026-04-24	111.1500	113.0000	111.1500	112.7500	-0.265%	7	658	-42.918%
2026-04-23	115.1900	116.5500	112.5000	113.0500	+2.049%	20	657	-43.069%
2026-04-22	105.4000	110.7800	105.4000	110.7800	+17.538%	14	651	-41.903%
2026-04-21	94.2500	94.2500	94.2500	94.2500	-0.233%	1	650	-31.714%
2026-04-20	97.5200	97.5200	93.6900	94.4700	-3.886%	12	650	-31.873%
2026-04-17	98.2900	98.2900	98.2900	98.2900	+2.943%	1	656	-34.520%
2026-04-16	95.4800	95.4800	95.4800	95.4800	+4.395%	2	657	-32.593%
2026-04-15	94.2800	94.4000	91.4600	91.4600	+9.507%	16	655	-29.630%
2026-04-13	83.7000	83.7000	83.3900	83.5200	+1.310%	3	646	-22.941%
2026-04-10	82.4400	82.4400	82.4400	82.4400	+16.507%	1	645	-21.931%
2026-04-09	70.7600	70.7600	70.7600	70.7600	+48.126%	1	646	-9.045%
2026-04-06	47.7700	47.7700	47.7700	47.7700	-0.438%	1	647	+34.729%
2026-04-01	47.9800	47.9800	47.9800	47.9800	+9.869%	1	647	+34.139%
2026-03-31	43.5600	43.6700	43.5600	43.6700	+4.649%	16	646	+47.378%
2026-03-30	42.3000	42.3000	41.7300	41.7300	-9.851%	4	636	+54.230%
2026-03-27	46.3200	46.3200	46.2900	46.2900	-14.720%	18	632	+39.037%
2026-03-23	54.1600	54.2800	54.1600	54.2800	+8.300%	2	641	+18.570%
2026-03-20	50.1200	50.1200	50.1200	50.1200	-5.559%	1	641	+28.412%
2026-03-18	52.8200	53.0700	52.8200	53.0700	-1.136%	2	640	+21.274%
2026-03-17	55.6100	55.6100	53.5200	53.6800	-9.538%	36	640	+19.896%
2026-03-16	59.5000	59.7000	59.3200	59.3400	-12.478%	189	637	+8.460%
2026-03-11	67.7700	67.8000	67.7700	67.8000	+1.285%	2	536	-5.074%
2026-02-20	66.7900	66.9400	66.7900	66.9400	+0.285%	50	536	-3.854%
2026-02-17	66.8000	66.8000	66.7500	66.7500	-13.982%	2	538	-3.581%
2026-02-09	77.5000	77.6000	77.5000	77.6000	+21.345%	2	538	-17.062%
2026-02-06	63.9500	63.9500	63.9500	63.9500	+3.062%	1	539	+0.641%
2026-01-29	62.0500	62.0500	62.0500	62.0500	+4.373%	21	540	+3.723%
2026-01-23	59.4500	59.4500	59.4500	59.4500	-4.910%	1	536	+8.259%
2026-01-21	65.6900	65.6900	62.5200	62.5200	-6.239%	2	537	+2.943%
2026-01-20	70.1000	70.1000	66.6800	66.6800	+1.337%	2	538	-3.479%
2026-01-08	65.8000	65.8000	65.8000	65.8000	-13.841%	1	537	-2.188%
2025-12-26	76.3700	76.3700	76.3700	76.3700	+23.317%	10	536	-15.726%
2025-12-17	67.3000	67.3000	61.9300	61.9300	-15.071%	123	536	+3.924%
2025-12-15	77.2500	77.2500	72.9200	72.9200	-9.292%	5	541	-11.739%
2025-12-12	84.8500	84.8500	80.3900	80.3900	-28.030%	64	539	-19.940%
2025-12-11	111.7000	111.7000	111.7000	111.7000	-3.997%	50	551	-42.381%
2025-12-10	110.1000	116.3500	110.1000	116.3500	+4.725%	14	501	-44.684%
2025-12-09	110.2000	111.1000	110.2000	111.1000	+2.076%	13	492	-42.070%
2025-12-08	108.8400	108.8400	108.8400	108.8400	+5.845%	2	495	-40.867%
2025-12-05	101.4000	102.8300	101.4000	102.8300	+7.305%	27	496	-37.411%
2025-12-03	97.4000	97.4000	95.8300	95.8300	-4.122%	546	498	-32.839%
2025-12-02	99.9500	99.9500	99.9500	99.9500	-1.167%	3	223	-35.608%
2025-12-01	101.0600	104.5200	100.7500	101.1300	-7.955%	33	220	-36.359%
2025-11-28	110.5200	110.5200	107.7900	109.8700	+1.882%	19	216	-41.422%
2025-11-26	104.5500	108.5800	104.5500	107.8400	+9.460%	9	210	-40.319%
2025-11-25	98.5200	98.5200	98.5200	98.5200	+12.133%	30	210	-34.673%
2025-11-24	87.8600	87.8600	87.8600	87.8600	+20.192%	10	223	-26.747%
2025-11-21	73.1000	73.1000	73.1000	73.1000	-7.515%	3	223	-11.956%
2025-11-20	89.5500	89.5500	79.0400	79.0400	+0.945%	94	221	-18.573%
2025-11-19	78.4500	78.4500	78.3000	78.3000	+4.707%	2	194	-17.803%
2025-11-14	75.4500	75.4500	74.7800	74.7800	+4.587%	57	194	-13.934%
2025-11-13	71.5000	71.5000	71.5000	71.5000	-10.289%	1	195	-9.986%
2025-11-12	80.5500	80.5500	79.1000	79.7000	+0.063%	5	194	-19.247%
2025-11-11	79.4000	79.7000	79.4000	79.6500	-0.250%	3	192	-19.196%
2025-11-10	79.8500	79.8500	79.8500	79.8500	+6.966%	2	190	-19.399%
2025-11-07	74.6500	74.6500	74.6500	74.6500	-8.941%	60	189	-13.784%
2025-11-06	81.9800	81.9800	81.9800	81.9800	+2.874%	5	234	-21.493%
2025-11-05	79.6900	79.6900	79.6900	79.6900	+0.873%	5	234	-19.237%
2025-11-04	83.3500	83.3500	78.9000	79.0000	-12.871%	62	231	-18.532%
2025-10-30	91.5500	91.7000	89.5000	90.6700	-4.578%	7	171	-29.017%
2025-10-29	90.3700	95.0200	90.3700	95.0200	+19.372%	12	169	-32.267%
2025-10-27	79.6000	79.6000	79.6000	79.6000	+4.052%	1	162	-19.146%
2025-10-24	76.5500	76.5500	76.5000	76.5000	+8.788%	2	162	-15.869%
2025-10-23	70.3500	70.3900	70.3200	70.3200	-5.484%	4	162	-8.476%
2025-10-20	74.4000	74.4000	74.4000	74.4000	-2.516%	11	160	-13.495%
2025-10-15	76.3200	76.3200	76.3200	76.3200	+4.806%	1	149	-15.671%
2025-10-14	71.3500	72.9000	71.3500	72.8200	+14.245%	3	148	-11.618%
2025-10-02	63.7400	63.7400	63.7400	63.7400	+13.659%	1	147	+0.973%
2025-09-30	55.7500	56.0800	55.7500	56.0800	-2.300%	3	147	+14.765%
2025-09-29	59.6500	59.6500	57.4000	57.4000	-5.124%	12	148	+12.125%
2025-09-26	59.9200	60.6000	59.9200	60.5000	-2.655%	60	149	+6.380%
2025-09-25	61.3500	63.1000	61.3500	62.1500	-1.192%	61	149	+3.556%
2025-09-24	62.9000	62.9000	62.9000	62.9000	-3.925%	1	94	+2.321%
2025-09-22	65.2000	65.4700	65.0000	65.4700	-3.036%	11	93	-1.695%
2025-09-17	67.5200	67.5200	67.5200	67.5200	-9.113%	4	90	-4.680%
2025-09-12	73.0500	74.5200	73.0500	74.2900	-1.223%	10	93	-13.367%
2025-09-11	76.9300	76.9300	75.2100	75.2100	-1.596%	6	87	-14.426%
2025-09-10	67.9800	78.8400	67.9800	76.4300	+30.650%	61	84	-15.792%
2025-09-09	58.5000	58.5000	58.5000	58.5000	-4.878%	4	37	+10.017%
2025-09-08	61.5000	61.5000	61.5000	61.5000	+9.489%	1	37	+4.650%
2025-09-05	65.3400	65.3400	55.0500	56.1700	+32.165%	14	37	+14.581%
2025-09-03	42.5000	42.5000	42.5000	42.5000	+6.250%	1	30	+51.435%
2025-09-02	39.6500	40.0000	39.6500	40.0000	-3.358%	4	29	+60.900%
2025-08-22	41.4000	41.4000	41.3900	41.3900	-5.760%	4	25	+55.496%
2025-08-15	43.9200	43.9200	43.9200	43.9200	-8.500%	2	21	+46.539%
2025-08-12	48.0500	48.1500	48.0000	48.0000	+3.448%	8	21	+34.083%
2025-08-11	46.3500	46.4000	46.3500	46.4000	+10.476%	5	21	+38.707%
2025-08-05	42.0000	42.0000	42.0000	42.0000	+6.087%	1	16	+53.238%
2025-08-01	40.5500	40.5500	39.5900	39.5900	-3.108%	7	16	+62.566%
2025-07-31	42.9300	42.9800	40.8600	40.8600	-7.031%	5	20	+57.513%
2025-07-30	43.9500	43.9500	43.9500	43.9500	+2.687%	14	20	+46.439%
2025-07-29	42.8000	42.8000	42.8000	42.8000	0.000%	6	0	+50.374%