Dark

AVGO20271217C440
AVGO Dec 17 2027 440.00 Call (AVGO271217C00440000)
option OPRA

EOD

Aug 20, 2026

62.94+1.271%(+0.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	62.9400	62.9400	62.9400	62.9400	+1.271%	1	371	0.000%
2026-08-19	59.9800	62.1500	59.9800	62.1500	-13.920%	16	371	+1.271%
2026-08-18	72.2000	72.2000	72.2000	72.2000	-10.199%	1	385	-12.825%
2026-08-17	80.4500	80.4500	80.4000	80.4000	+2.551%	12	384	-21.716%
2026-08-14	81.2700	81.2700	78.4000	78.4000	-16.835%	2	384	-19.719%
2026-08-12	94.2700	94.2700	94.2700	94.2700	-10.287%	1	384	-33.234%
2026-08-10	107.5500	107.5500	103.6800	105.0800	+0.076%	52	383	-40.103%
2026-08-07	107.7300	107.7300	104.3500	105.0000	-1.334%	11	383	-40.057%
2026-08-06	106.5000	106.5000	106.4200	106.4200	+2.376%	4	378	-40.857%
2026-08-05	106.7700	106.7700	103.9000	103.9500	-0.192%	6	381	-39.452%
2026-08-04	102.6500	104.1500	102.6500	104.1500	+32.929%	4	385	-39.568%
2026-08-03	78.3500	78.3500	78.3500	78.3500	-3.510%	3	387	-19.668%
2026-07-31	81.2000	81.2000	81.2000	81.2000	+5.455%	1	387	-22.488%
2026-07-29	77.0000	77.0000	77.0000	77.0000	-10.621%	3	387	-18.260%
2026-07-23	86.1500	86.1500	86.1500	86.1500	+1.472%	2	387	-26.941%
2026-07-21	84.9000	84.9000	84.9000	84.9000	+5.781%	2	385	-25.866%
2026-07-20	80.2600	80.2600	80.2600	80.2600	+4.234%	2	385	-21.580%
2026-07-17	72.0000	77.0000	72.0000	77.0000	-11.280%	10	383	-18.260%
2026-07-15	86.7900	86.7900	86.7900	86.7900	-8.642%	2	392	-27.480%
2026-07-09	96.5000	96.5000	89.8800	95.0000	+11.791%	34	392	-33.747%
2026-07-08	84.9800	84.9800	84.9800	84.9800	+13.716%	3	396	-25.936%
2026-07-07	71.8500	74.7300	71.8500	74.7300	-4.094%	4	393	-15.777%
2026-07-06	77.9200	77.9200	77.9200	77.9200	+12.325%	3	393	-19.225%
2026-07-02	71.0000	71.0000	69.3700	69.3700	-8.724%	4	396	-9.269%
2026-07-01	76.0000	76.0000	76.0000	76.0000	-4.403%	1	396	-17.184%
2026-06-30	79.5000	79.5000	79.5000	79.5000	+0.569%	4	395	-20.830%
2026-06-29	79.0500	79.0500	79.0500	79.0500	+2.383%	1	391	-20.380%
2026-06-26	76.6800	77.2100	76.6800	77.2100	-10.533%	4	392	-18.482%
2026-06-23	85.8200	86.3000	85.8200	86.3000	-6.703%	2	391	-27.068%
2026-06-22	97.1400	97.1400	91.6000	92.5000	-8.687%	22	389	-31.957%
2026-06-18	100.0700	102.2000	100.0700	101.3000	+11.588%	9	390	-37.868%
2026-06-17	89.0000	90.7800	89.0000	90.7800	+8.394%	4	390	-30.668%
2026-06-16	83.7500	83.7500	83.7500	83.7500	-5.920%	1	386	-24.848%
2026-06-15	90.0500	90.1000	88.9100	89.0200	+6.611%	5	386	-29.297%
2026-06-11	83.0000	83.8800	83.0000	83.5000	+3.727%	7	385	-24.623%
2026-06-10	83.1500	83.1500	80.5000	80.5000	-12.147%	3	384	-21.814%
2026-06-09	82.0200	91.6300	82.0200	91.6300	-4.403%	3	382	-31.311%
2026-06-08	95.8500	95.8500	95.8500	95.8500	+4.162%	2	382	-34.335%
2026-06-05	97.6900	97.6900	92.0200	92.0200	-14.820%	9	384	-31.602%
2026-06-04	101.2500	108.0300	101.2500	108.0300	-32.515%	18	392	-41.738%
2026-06-03	159.6300	160.0800	159.6300	160.0800	+7.573%	2	382	-60.682%
2026-06-02	159.3000	159.3000	148.8100	148.8100	+9.492%	32	383	-57.704%
2026-06-01	127.9300	135.9100	127.9000	135.9100	+14.886%	54	368	-53.690%
2026-05-29	114.9800	124.0000	114.9800	118.3000	+8.304%	22	318	-46.796%
2026-05-28	109.2500	109.2500	109.2300	109.2300	-0.101%	2	307	-42.378%
2026-05-27	108.8200	109.7600	108.8200	109.3400	+5.135%	10	307	-42.436%
2026-05-22	104.0000	104.0000	104.0000	104.0000	+2.767%	1	314	-39.481%
2026-05-21	103.3900	103.3900	101.2000	101.2000	+1.200%	12	310	-37.806%
2026-05-19	100.0000	100.0000	100.0000	100.0000	-12.265%	10	310	-37.060%
2026-05-15	113.9800	113.9800	113.9800	113.9800	-6.035%	1	302	-44.780%
2026-05-14	119.5900	121.3000	119.5900	121.3000	+15.877%	4	302	-48.112%
2026-05-13	103.6200	104.8800	99.2700	104.6800	+2.137%	4	292	-39.874%
2026-05-12	106.8000	106.8000	102.2000	102.4900	-8.163%	11	292	-38.589%
2026-05-11	111.4700	111.6000	111.4700	111.6000	+2.971%	2	292	-43.602%
2026-05-08	106.8600	108.3800	106.8600	108.3800	+3.465%	3	292	-41.927%
2026-05-07	104.7500	104.7500	104.7500	104.7500	-6.781%	2	291	-39.914%
2026-05-06	112.3700	112.3700	112.3700	112.3700	+1.831%	1	291	-43.989%
2026-05-05	111.7800	112.7500	110.3500	110.3500	+4.866%	28	291	-42.963%
2026-05-04	105.2300	105.2300	105.2300	105.2300	+5.462%	8	293	-40.188%
2026-04-30	99.8600	99.8600	99.7800	99.7800	+4.427%	2	301	-36.921%
2026-04-29	92.7300	95.5500	92.2200	95.5500	+3.915%	19	300	-34.129%
2026-04-28	91.7000	91.9500	91.7000	91.9500	-18.128%	2	300	-31.550%
2026-04-23	112.4000	112.4000	112.3100	112.3100	+3.991%	40	300	-43.959%
2026-04-22	95.6100	108.0000	95.6100	108.0000	+18.188%	10	313	-41.722%
2026-04-21	91.2500	91.3800	91.2500	91.3800	+0.396%	2	312	-31.123%
2026-04-20	91.9000	91.9000	91.0200	91.0200	-4.119%	15	312	-30.850%
2026-04-17	95.1400	95.1400	94.2300	94.9300	+4.319%	25	322	-33.699%
2026-04-16	91.0000	91.0000	91.0000	91.0000	+3.011%	1	308	-30.835%
2026-04-15	90.0900	90.2000	88.3400	88.3400	+9.454%	35	308	-28.753%
2026-04-14	81.2300	81.2300	80.7100	80.7100	+0.988%	6	295	-22.017%
2026-04-13	77.9000	80.0500	77.7000	79.9200	+1.757%	4	291	-21.246%
2026-04-10	76.4100	78.5400	76.4100	78.5400	+15.178%	9	291	-19.862%
2026-04-09	68.8500	68.8500	68.1900	68.1900	+5.102%	2	288	-7.699%
2026-04-08	63.1000	64.8800	63.1000	64.8800	+17.579%	2	288	-2.990%
2026-04-07	55.2600	55.2600	55.1800	55.1800	+20.139%	2	289	+14.063%
2026-04-06	45.7100	45.9300	45.7100	45.9300	+0.131%	6	289	+37.035%
2026-04-01	45.8700	45.8700	45.8700	45.8700	+5.158%	1	283	+37.214%
2026-03-31	43.6200	43.6200	43.6200	43.6200	+11.418%	1	282	+44.292%
2026-03-30	40.7500	40.7500	39.1500	39.1500	-10.000%	2	281	+60.766%
2026-03-27	44.2800	44.4000	43.5000	43.5000	-10.124%	24	282	+44.690%
2026-03-26	48.4000	48.4000	48.4000	48.4000	-4.631%	1	281	+30.041%
2026-03-25	50.8000	50.8000	50.7000	50.7500	+1.096%	5	281	+24.020%
2026-03-24	50.2000	50.2000	50.2000	50.2000	+3.292%	1	277	+25.378%
2026-03-20	48.6000	48.6000	48.6000	48.6000	-0.837%	1	278	+29.506%
2026-03-19	48.9200	49.0100	48.9200	49.0100	-6.469%	10	279	+28.423%
2026-03-18	52.4000	52.4000	52.4000	52.4000	+1.276%	2	279	+20.115%
2026-03-17	51.3500	51.8600	51.3500	51.7400	-7.772%	52	277	+21.647%
2026-03-16	56.3500	56.3500	56.1000	56.1000	-1.023%	10	278	+12.193%
2026-03-13	57.9600	57.9900	56.6800	56.6800	-8.581%	12	273	+11.044%
2026-03-12	62.0000	62.0000	62.0000	62.0000	-4.069%	3	272	+1.516%
2026-03-11	65.5700	65.5700	64.6300	64.6300	+8.167%	4	272	-2.615%
2026-03-05	60.1000	60.1000	59.7500	59.7500	+14.398%	20	273	+5.339%
2026-03-03	51.6200	52.2300	51.6200	52.2300	-2.465%	8	273	+20.505%
2026-02-26	53.5500	53.5500	53.5500	53.5500	-17.041%	1	275	+17.535%
2026-02-17	64.5500	64.5500	64.5500	64.5500	-7.002%	1	274	-2.494%
2026-02-10	69.4100	69.4100	69.4100	69.4100	-4.525%	1	274	-9.321%
2026-02-09	72.7000	72.7000	72.7000	72.7000	+11.162%	1	274	-13.425%
2026-02-06	65.4000	65.4000	65.4000	65.4000	+16.578%	1	275	-3.761%
2026-02-05	56.0000	56.1000	56.0000	56.1000	+12.088%	2	275	+12.193%
2026-02-04	50.0500	50.0500	50.0500	50.0500	-18.286%	10	276	+25.754%
2026-01-22	61.1500	61.2500	61.1500	61.2500	-13.366%	2	271	+2.759%
2026-01-15	70.7000	70.7000	70.7000	70.7000	+8.104%	1	272	-10.976%
2026-01-14	68.8000	68.8000	65.4000	65.4000	-13.947%	15	272	-3.761%
2026-01-13	76.0000	76.0000	76.0000	76.0000	+2.730%	1	268	-17.184%
2026-01-12	71.5000	73.9800	71.5000	73.9800	+3.686%	5	269	-14.923%
2026-01-06	71.2000	71.3500	71.2000	71.3500	-0.627%	2	270	-11.787%
2025-12-29	71.8000	71.8000	71.8000	71.8000	-2.842%	4	271	-12.340%
2025-12-26	73.9000	73.9000	73.9000	73.9000	+7.569%	15	271	-14.831%
2025-12-22	68.8000	68.8000	68.7000	68.7000	+4.091%	2	271	-8.384%
2025-12-19	66.0000	66.0000	66.0000	66.0000	+11.055%	1	271	-4.636%
2025-12-17	63.9000	63.9000	59.2000	59.4300	-13.607%	46	271	+5.906%
2025-12-15	77.5000	77.5000	68.7900	68.7900	-13.797%	15	281	-8.504%
2025-12-12	92.0500	92.0500	79.8000	79.8000	-24.717%	28	276	-21.128%
2025-12-11	104.0000	106.0000	103.6900	106.0000	-6.344%	7	261	-40.623%
2025-12-10	109.1100	113.1800	109.1100	113.1800	+4.525%	5	259	-44.389%
2025-12-09	105.9500	109.5200	104.9500	108.2800	+10.153%	9	257	-41.873%
2025-12-05	98.9200	98.9200	98.3000	98.3000	+8.022%	2	257	-35.972%
2025-12-03	91.0000	91.0000	91.0000	91.0000	-6.619%	4	258	-30.835%
2025-12-01	97.6600	97.6600	97.4500	97.4500	-7.472%	27	258	-35.413%
2025-11-26	98.8000	105.3200	98.5000	105.3200	+17.545%	11	257	-40.239%
2025-11-25	92.7000	92.7000	89.6000	89.6000	-1.700%	35	257	-29.754%
2025-11-24	84.0000	91.2000	84.0000	91.1500	+30.869%	43	248	-30.949%
2025-11-21	69.6500	69.6500	69.6500	69.6500	-9.545%	2	247	-9.634%
2025-11-20	77.0000	77.0000	77.0000	77.0000	+2.122%	1	247	-18.260%
2025-11-19	69.4800	81.3500	69.4800	75.4000	+3.330%	15	247	-16.525%
2025-11-18	72.1400	73.0500	71.7500	72.9700	+4.497%	5	240	-13.745%
2025-11-13	72.0000	72.0000	69.8300	69.8300	-9.955%	10	238	-9.867%
2025-11-12	77.4500	77.5500	77.3000	77.5500	-1.084%	9	238	-18.839%
2025-11-11	76.8000	78.5500	76.8000	78.4000	+0.823%	7	238	-19.719%
2025-11-10	78.7300	78.7300	77.1800	77.7600	+6.887%	39	238	-19.059%
2025-11-07	72.7500	72.7500	72.7500	72.7500	-8.086%	2	238	-13.485%
2025-11-06	78.0000	79.1600	78.0000	79.1500	-2.284%	42	236	-20.480%
2025-11-05	80.6200	81.3100	80.5200	81.0000	+3.316%	116	260	-22.296%
2025-11-04	80.3500	80.3500	78.4000	78.4000	-3.768%	82	314	-19.719%
2025-11-03	83.0400	83.8900	81.4700	81.4700	-10.639%	62	344	-22.745%
2025-10-29	91.0500	91.2500	91.0500	91.1700	+7.133%	8	344	-30.964%
2025-10-28	85.1000	85.1000	85.1000	85.1000	+11.358%	9	345	-26.040%
2025-10-27	75.2000	76.4200	73.5500	76.4200	+6.139%	23	331	-17.639%
2025-10-24	72.0000	72.0000	72.0000	72.0000	+13.924%	2	331	-12.583%
2025-10-22	64.0000	64.2000	63.2000	63.2000	-11.547%	4	331	-0.411%
2025-10-20	71.4500	71.4500	71.4500	71.4500	+3.671%	2	329	-11.910%
2025-10-17	69.3700	69.3700	68.9200	68.9200	-9.471%	22	329	-8.677%
2025-10-15	75.5000	76.1300	75.5000	76.1300	+7.986%	44	329	-17.326%
2025-10-14	67.8000	70.5000	67.7500	70.5000	-5.723%	23	349	-10.723%
2025-10-13	73.9100	75.5800	73.9100	74.7800	+21.298%	60	347	-15.833%
2025-10-06	61.6500	61.6500	61.6500	61.6500	+8.025%	39	327	+2.092%
2025-10-01	55.0100	58.4600	55.0100	57.0700	+6.653%	59	333	+10.286%
2025-09-30	54.9500	54.9500	53.3200	53.5100	-2.354%	12	289	+17.623%
2025-09-29	56.6000	56.6000	54.8000	54.8000	-12.600%	4	290	+14.854%
2025-09-22	62.4500	62.7000	62.3000	62.7000	+1.835%	4	289	+0.383%
2025-09-19	61.5700	61.5700	61.5700	61.5700	-2.270%	1	287	+2.225%
2025-09-17	63.5000	63.5000	63.0000	63.0000	-11.826%	8	287	-0.095%
2025-09-16	71.4500	71.4500	71.4500	71.4500	-0.418%	1	287	-11.910%
2025-09-15	71.7500	71.7500	71.7500	71.7500	+1.773%	1	287	-12.279%
2025-09-12	69.7000	72.0000	69.7000	70.5000	-0.142%	39	287	-10.723%
2025-09-11	72.0900	74.3900	70.6000	70.6000	-3.788%	30	260	-10.850%
2025-09-10	69.5400	78.0500	69.5400	73.3800	+30.453%	19	254	-14.227%
2025-09-09	56.8000	56.8000	56.2500	56.2500	-4.174%	3	253	+11.893%
2025-09-08	61.7700	62.1800	58.7000	58.7000	+10.338%	73	253	+7.223%
2025-09-05	57.1500	57.3500	53.2000	53.2000	+30.713%	66	246	+18.308%
2025-09-04	41.8000	41.8000	40.3200	40.7000	+1.143%	5	185	+54.644%
2025-09-03	40.2500	40.2500	40.2400	40.2400	+5.285%	2	183	+56.412%
2025-09-02	37.2500	38.2200	37.2500	38.2200	-12.440%	3	183	+64.678%
2025-08-28	43.0900	43.6500	43.0900	43.6500	+13.672%	4	184	+44.192%
2025-08-25	38.3000	38.4000	38.3000	38.4000	-2.166%	2	183	+63.906%
2025-08-22	39.2500	39.2500	39.2500	39.2500	+10.098%	2	184	+60.357%
2025-08-21	36.5500	36.5500	35.6500	35.6500	-2.755%	4	184	+76.550%
2025-08-20	35.8000	36.6600	35.5000	36.6600	-4.531%	4	185	+71.686%
2025-08-19	38.4000	38.4000	38.4000	38.4000	-8.571%	40	184	+63.906%
2025-08-15	42.0000	42.0000	42.0000	42.0000	-7.489%	2	184	+49.857%
2025-08-14	45.4000	45.4000	45.4000	45.4000	+5.214%	2	185	+38.634%
2025-08-13	47.3000	47.3000	43.1500	43.1500	-5.373%	4	183	+45.863%
2025-08-12	45.7000	45.8000	45.6000	45.6000	+6.047%	78	182	+38.026%
2025-08-11	43.0000	43.0000	43.0000	43.0000	+1.535%	1	143	+46.372%
2025-08-08	42.3500	42.3500	42.3500	42.3500	-5.045%	1	143	+48.619%
2025-08-07	43.8200	44.6000	43.8200	44.6000	+6.317%	20	142	+41.121%
2025-08-06	40.7000	42.3300	40.7000	41.9500	+5.908%	14	122	+50.036%
2025-08-04	39.8500	39.8500	39.6100	39.6100	+6.910%	2	113	+58.899%
2025-08-01	37.4700	37.4700	37.0500	37.0500	-5.725%	3	113	+69.879%
2025-07-31	42.0000	42.0000	39.2800	39.3000	-8.817%	26	112	+60.153%
2025-07-30	42.0000	43.1000	41.5500	43.1000	+5.897%	123	88	+46.032%
2025-07-29	41.1500	41.2500	39.5500	40.7000	0.000%	21	0	+54.644%