Dark

AVGO20271217C460
AVGO Dec 17 2027 460.00 Call (AVGO271217C00460000)
option OPRA

EOD

Aug 20, 2026

56.90+4.117%(+2.25)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	56.3500	56.9000	56.0200	56.9000	+4.117%	35	376	0.000%
2026-08-19	57.7600	57.7600	54.6500	54.6500	-23.566%	25	369	+4.117%
2026-08-14	78.7300	78.7300	71.5000	71.5000	-21.359%	5	347	-20.420%
2026-08-13	90.9200	90.9200	90.9200	90.9200	-8.531%	2	347	-37.418%
2026-08-10	99.4000	99.4000	99.4000	99.4000	+2.116%	1	345	-42.757%
2026-08-07	99.1100	99.1100	97.3400	97.3400	+26.039%	2	345	-41.545%
2026-07-30	77.2300	77.2300	77.2300	77.2300	+1.126%	3	345	-26.324%
2026-07-28	76.4600	76.4600	76.3700	76.3700	-4.585%	3	345	-25.494%
2026-07-23	80.0400	80.0400	80.0400	80.0400	+2.092%	2	345	-28.911%
2026-07-21	78.4000	78.4000	78.4000	78.4000	+8.889%	2	347	-27.423%
2026-07-17	72.0000	72.0000	72.0000	72.0000	-10.880%	1	347	-20.972%
2026-07-15	80.7900	80.7900	80.7900	80.7900	-1.918%	2	348	-29.570%
2026-07-13	82.3700	82.3700	82.3700	82.3700	-6.515%	2	348	-30.921%
2026-07-10	88.1100	88.1100	88.1100	88.1100	+11.461%	1	348	-35.422%
2026-07-08	79.0700	79.0900	79.0500	79.0500	+12.367%	3	348	-28.020%
2026-07-07	68.0000	70.3500	68.0000	70.3500	+9.239%	4	348	-19.119%
2026-07-02	66.7500	66.7500	64.3900	64.4000	-12.357%	7	346	-11.646%
2026-06-29	71.6500	73.4800	71.6500	73.4800	+1.759%	6	346	-22.564%
2026-06-26	72.2100	72.2100	72.2100	72.2100	-6.585%	2	345	-21.202%
2026-06-25	77.3000	77.3000	77.3000	77.3000	+0.416%	3	345	-26.391%
2026-06-24	77.8000	77.8000	76.9800	76.9800	-7.498%	6	348	-26.085%
2026-06-23	83.2200	83.2200	83.2200	83.2200	-11.731%	1	345	-31.627%
2026-06-18	94.2800	94.2800	94.2800	94.2800	+11.719%	1	345	-39.648%
2026-06-17	87.7000	87.7000	84.3900	84.3900	+11.318%	3	345	-32.575%
2026-06-16	75.8100	75.8100	75.8100	75.8100	-10.305%	1	345	-24.944%
2026-06-15	84.5200	84.5200	84.5200	84.5200	+7.259%	1	345	-32.679%
2026-06-12	78.8000	78.8000	78.8000	78.8000	-2.063%	1	345	-27.792%
2026-06-11	78.4000	80.4600	78.4000	80.4600	+2.667%	4	345	-29.282%
2026-06-10	77.6000	78.3700	77.6000	78.3700	+0.153%	3	346	-27.396%
2026-06-09	78.2500	78.2500	78.2500	78.2500	-11.582%	2	349	-27.284%
2026-06-08	88.5000	88.5000	88.5000	88.5000	+1.724%	2	349	-35.706%
2026-06-05	93.0400	93.8500	87.0000	87.0000	-11.675%	3	349	-34.598%
2026-06-04	99.0000	100.7500	98.4500	98.5000	-35.146%	48	349	-42.234%
2026-06-03	150.9000	151.8800	149.4500	151.8800	+4.134%	5	362	-62.536%
2026-06-02	148.2500	148.2500	145.8500	145.8500	+10.913%	7	362	-60.987%
2026-06-01	118.8500	131.7200	118.8500	131.5000	+11.991%	36	356	-56.730%
2026-05-29	118.8000	118.8000	117.4200	117.4200	+17.608%	3	331	-51.541%
2026-05-27	99.8400	99.8400	99.8400	99.8400	-2.060%	6	331	-43.009%
2026-05-26	101.9400	101.9400	101.9400	101.9400	+6.598%	3	334	-44.183%
2026-05-22	95.6300	95.6300	95.6300	95.6300	+1.410%	2	337	-40.500%
2026-05-21	99.4800	99.4800	94.3000	94.3000	-5.511%	12	331	-39.661%
2026-05-20	95.9700	99.8000	95.9700	99.8000	+0.808%	9	331	-42.986%
2026-05-18	99.0000	99.0000	99.0000	99.0000	-5.498%	8	330	-42.525%
2026-05-15	104.7600	104.7600	104.7600	104.7600	+9.857%	1	330	-45.685%
2026-05-13	95.0900	95.3600	95.0900	95.3600	+0.985%	18	330	-40.331%
2026-05-12	99.7300	99.7300	94.0200	94.4300	-9.202%	7	331	-39.744%
2026-05-11	102.3000	107.6000	102.3000	104.0000	+13.043%	8	331	-45.288%
2026-05-07	100.2000	100.2000	92.0000	92.0000	-6.750%	6	328	-38.152%
2026-05-01	98.4100	98.6600	98.4100	98.6600	+11.079%	2	324	-42.327%
2026-04-29	86.7500	88.8900	85.0000	88.8200	-9.061%	7	324	-35.938%
2026-04-27	97.6700	97.6700	97.6700	97.6700	-5.414%	1	322	-41.743%
2026-04-23	101.2000	103.2600	101.2000	103.2600	+2.076%	4	322	-44.896%
2026-04-22	98.3500	101.1600	98.0200	101.1600	+19.264%	6	322	-43.752%
2026-04-20	85.4500	85.4500	84.6100	84.8200	-3.778%	4	322	-32.917%
2026-04-17	88.5900	88.5900	88.1500	88.1500	+3.914%	11	322	-35.451%
2026-04-15	84.2200	84.8300	82.2500	84.8300	+13.122%	95	322	-32.925%
2026-04-14	74.9900	74.9900	74.9900	74.9900	+5.220%	1	362	-24.123%
2026-04-10	71.2700	71.2700	71.2700	71.2700	+13.759%	2	363	-20.163%
2026-04-09	61.8100	62.6500	61.8100	62.6500	+32.733%	4	361	-9.178%
2026-04-07	47.2400	47.2400	47.2000	47.2000	+14.619%	2	357	+20.551%
2026-04-02	39.2600	41.1800	39.2600	41.1800	-2.022%	2	359	+38.174%
2026-04-01	42.0300	42.0300	42.0300	42.0300	+7.083%	1	359	+35.379%
2026-03-27	40.4000	40.5900	38.8000	39.2500	-11.078%	31	359	+44.968%
2026-03-26	44.2200	44.2200	44.1400	44.1400	-4.085%	2	374	+28.908%
2026-03-25	46.1200	46.1200	46.0200	46.0200	+2.472%	2	374	+23.642%
2026-03-19	44.8200	44.9100	44.7500	44.9100	-5.393%	10	374	+26.698%
2026-03-17	48.0000	48.0000	47.4700	47.4700	-8.553%	12	369	+19.865%
2026-03-13	56.1000	56.1000	51.9100	51.9100	-7.320%	49	369	+9.613%
2026-03-12	56.0100	56.0100	56.0100	56.0100	-6.479%	5	324	+1.589%
2026-03-11	59.6900	59.8900	59.6900	59.8900	-1.041%	2	319	-4.992%
2026-03-10	60.5500	60.5500	60.4500	60.5200	+4.345%	26	318	-5.981%
2026-03-06	54.6800	58.0000	54.6800	58.0000	+16.232%	16	318	-1.897%
2026-03-04	50.1000	50.1000	49.9000	49.9000	+2.149%	2	307	+14.028%
2026-03-03	48.8500	48.8500	48.8500	48.8500	-4.216%	1	307	+16.479%
2026-03-02	51.0000	51.0000	51.0000	51.0000	+3.030%	1	307	+11.569%
2026-02-27	49.5000	49.5000	49.5000	49.5000	-3.977%	1	307	+14.949%
2026-02-26	51.5500	51.5500	51.5500	51.5500	+1.078%	2	307	+10.378%
2026-02-24	51.0000	51.0000	51.0000	51.0000	-14.957%	3	307	+11.569%
2026-02-20	59.8700	59.9700	59.8700	59.9700	-0.465%	20	307	-5.119%
2026-02-19	60.2500	60.2500	60.2500	60.2500	+1.006%	10	297	-5.560%
2026-02-17	59.6000	59.6500	59.6000	59.6500	+1.102%	10	307	-4.610%
2026-02-13	59.0000	59.0000	59.0000	59.0000	-8.739%	1	307	-3.559%
2026-02-10	64.6500	64.6500	64.6500	64.6500	-5.676%	1	307	-11.988%
2026-02-09	67.4400	68.5400	67.4400	68.5400	+27.044%	6	307	-16.983%
2026-02-05	53.9500	53.9500	53.9500	53.9500	+19.862%	2	307	+5.468%
2026-02-04	45.0100	45.0100	45.0100	45.0100	-14.995%	1	307	+26.416%
2026-02-03	50.0000	52.9500	49.5500	52.9500	-8.153%	51	307	+7.460%
2026-02-02	56.9400	57.6500	56.9400	57.6500	-2.864%	26	335	-1.301%
2026-01-30	59.3500	59.3500	59.3500	59.3500	+2.064%	5	310	-4.128%
2026-01-21	58.1500	58.1500	58.1500	58.1500	-5.784%	25	310	-2.150%
2026-01-14	61.7200	61.7200	61.7200	61.7200	-12.042%	1	333	-7.809%
2026-01-13	70.0000	70.1700	70.0000	70.1700	+10.504%	2	333	-18.911%
2026-01-09	63.5000	63.5000	63.5000	63.5000	+0.714%	1	333	-10.394%
2026-01-05	64.7200	64.7200	63.0500	63.0500	-5.117%	6	327	-9.754%
2026-01-02	66.4500	66.4500	66.4500	66.4500	-0.524%	3	327	-14.372%
2025-12-29	66.6500	67.0500	66.6500	66.8000	-0.299%	19	324	-14.820%
2025-12-26	67.0000	67.0000	67.0000	67.0000	+7.029%	1	339	-15.075%
2025-12-22	62.1500	62.6000	62.1000	62.6000	+8.681%	15	339	-9.105%
2025-12-18	57.1500	57.6000	57.1500	57.6000	+5.321%	6	325	-1.215%
2025-12-17	62.3500	62.3500	54.6900	54.6900	-12.566%	2	321	+4.041%
2025-12-16	62.5000	62.5500	62.5000	62.5500	-2.722%	34	319	-9.033%
2025-12-15	70.1900	70.1900	64.3000	64.3000	-12.410%	23	303	-11.509%
2025-12-12	82.5600	82.5600	73.4100	73.4100	-23.912%	28	283	-22.490%
2025-12-11	95.1500	96.5000	95.1500	96.4800	-3.423%	5	283	-41.024%
2025-12-10	99.9000	99.9000	99.9000	99.9000	-1.963%	8	282	-43.043%
2025-12-09	97.7000	102.7900	97.7000	101.9000	+1.011%	107	274	-44.161%
2025-12-08	97.4200	100.8800	97.4200	100.8800	+9.059%	49	234	-43.596%
2025-12-05	92.5800	93.0800	92.5000	92.5000	+10.487%	26	245	-38.486%
2025-12-03	83.8500	83.9000	83.3500	83.7200	-4.429%	92	245	-32.035%
2025-12-02	90.3000	90.5000	87.6000	87.6000	-6.957%	5	214	-35.046%
2025-12-01	94.1500	94.1500	94.1500	94.1500	-3.683%	2	211	-39.565%
2025-11-26	92.1500	97.8000	92.0500	97.7500	+8.611%	20	223	-41.790%
2025-11-25	90.0000	90.0000	90.0000	90.0000	+6.358%	10	223	-36.778%
2025-11-24	84.6200	84.6200	84.6200	84.6200	+25.605%	1	214	-32.758%
2025-11-21	67.3700	67.3700	67.3700	67.3700	-9.144%	1	213	-15.541%
2025-11-20	75.5000	75.5000	73.9500	74.1500	-1.788%	3	214	-23.264%
2025-11-19	75.6000	75.6000	75.3500	75.5000	+12.268%	28	213	-24.636%
2025-11-18	67.2500	67.2500	67.2500	67.2500	+0.825%	2	218	-15.390%
2025-11-13	66.7000	66.7000	66.7000	66.7000	-7.232%	19	217	-14.693%
2025-11-12	71.9000	71.9000	71.9000	71.9000	+1.769%	2	203	-20.862%
2025-11-11	70.5500	70.6500	70.5500	70.6500	-0.995%	2	203	-19.462%
2025-11-10	71.7500	71.7500	71.3600	71.3600	-5.858%	12	202	-20.263%
2025-11-03	75.9500	75.9500	75.8000	75.8000	-5.663%	2	191	-24.934%
2025-10-31	82.1000	82.3000	79.3000	80.3500	-4.174%	8	191	-29.185%
2025-10-30	82.8000	83.8500	82.8000	83.8500	-6.968%	62	190	-32.141%
2025-10-29	84.6200	90.1400	84.3300	90.1300	+34.462%	132	218	-36.869%
2025-10-24	67.1000	67.1000	67.0300	67.0300	+14.522%	20	184	-15.113%
2025-10-08	58.5300	58.5300	58.5300	58.5300	+3.777%	1	182	-2.785%
2025-10-06	56.4000	56.4000	56.4000	56.4000	+11.683%	78	183	+0.887%
2025-10-01	50.1200	50.5000	50.1200	50.5000	+3.675%	2	139	+12.673%
2025-09-30	48.6000	48.7100	48.6000	48.7100	-3.296%	2	139	+16.814%
2025-09-29	50.3700	50.3700	50.3700	50.3700	-6.774%	2	139	+12.964%
2025-09-26	54.0300	54.0300	54.0300	54.0300	-4.456%	1	138	+5.312%
2025-09-22	56.5500	56.5500	56.5500	56.5500	-1.993%	1	139	+0.619%
2025-09-19	56.2000	57.7000	56.2000	57.7000	-10.750%	31	139	-1.386%
2025-09-16	64.7500	64.7500	64.6500	64.6500	-4.505%	2	115	-11.988%
2025-09-15	64.3000	67.8000	64.3000	67.7000	+3.675%	11	116	-15.953%
2025-09-12	64.0000	65.3000	64.0000	65.3000	-2.202%	3	110	-12.864%
2025-09-11	68.4400	68.4400	66.7700	66.7700	-0.566%	74	107	-14.782%
2025-09-10	58.9000	70.2500	58.9000	67.1500	+23.916%	43	44	-15.264%
2025-09-08	56.3900	56.3900	54.1900	54.1900	0.000%	3	3	+5.001%