Dark

AVGO20271217C470
AVGO Dec 17 2027 470.00 Call (AVGO271217C00470000)
option OPRA

EOD

Aug 19, 2026

55.00-12.000%(-7.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	55.0000	55.0000	55.0000	55.0000	-12.000%	1	471	0.000%
2026-08-18	62.9100	64.9000	62.3800	62.5000	-13.194%	176	470	-12.000%
2026-08-14	73.0200	73.0200	72.0000	72.0000	-18.395%	2	417	-23.611%
2026-08-13	88.2300	88.2300	88.2300	88.2300	-5.322%	1	416	-37.663%
2026-08-10	93.1900	93.1900	93.1900	93.1900	-0.650%	1	415	-40.981%
2026-08-04	94.0100	94.0100	93.8000	93.8000	+35.061%	3	416	-41.365%
2026-08-03	69.4500	69.4500	69.4500	69.4500	-7.028%	1	417	-20.806%
2026-07-31	73.8200	74.7000	73.8200	74.7000	+9.692%	3	418	-26.372%
2026-07-29	68.3500	68.4000	68.1000	68.1000	-4.085%	16	417	-19.236%
2026-07-27	71.0000	71.0000	71.0000	71.0000	-4.826%	1	419	-22.535%
2026-07-20	73.9400	74.6000	73.9400	74.6000	+5.816%	2	420	-26.273%
2026-07-17	70.5000	70.5000	70.5000	70.5000	+2.204%	1	421	-21.986%
2026-07-16	75.0000	75.0000	68.9800	68.9800	-20.060%	3	420	-20.267%
2026-07-09	86.2900	86.2900	86.2900	86.2900	+32.144%	1	420	-36.261%
2026-07-07	65.3000	65.3000	65.3000	65.3000	-8.287%	35	420	-15.773%
2026-07-06	71.2000	71.2000	71.2000	71.2000	+4.752%	1	420	-22.753%
2026-07-01	68.2000	68.2000	67.9700	67.9700	+1.935%	2	420	-19.082%
2026-06-26	66.6800	66.6800	66.6800	66.6800	-16.168%	2	419	-17.516%
2026-06-17	79.5400	79.5400	79.5400	79.5400	-2.345%	1	419	-30.852%
2026-06-15	80.0500	81.4500	80.0500	81.4500	+9.964%	3	420	-32.474%
2026-06-10	74.0700	74.0700	74.0700	74.0700	-0.896%	2	420	-25.746%
2026-06-09	74.7400	74.7400	74.7400	74.7400	-12.961%	35	420	-26.412%
2026-06-05	85.8700	85.8700	85.8700	85.8700	-12.609%	1	420	-35.950%
2026-06-04	92.3200	101.1500	92.3200	98.2600	-33.832%	11	420	-44.026%
2026-06-03	148.5000	148.5000	148.5000	148.5000	+6.490%	1	420	-62.963%
2026-06-02	146.5500	146.5500	136.5600	139.4500	+9.287%	29	419	-60.559%
2026-06-01	117.2000	127.6800	117.2000	127.6000	+18.422%	14	420	-56.897%
2026-05-29	113.3700	113.3700	107.7500	107.7500	+8.981%	3	409	-48.956%
2026-05-28	98.8700	98.8700	98.8700	98.8700	+2.456%	1	408	-44.371%
2026-05-27	95.0200	96.5000	95.0200	96.5000	-2.080%	8	407	-43.005%
2026-05-26	97.1800	98.5500	96.2700	98.5500	+7.447%	5	404	-44.191%
2026-05-22	91.7200	91.7200	91.7200	91.7200	-0.304%	2	400	-40.035%
2026-05-21	92.0000	92.0000	92.0000	92.0000	+1.770%	2	399	-40.217%
2026-05-19	90.4000	90.4000	90.4000	90.4000	-6.224%	1	399	-39.159%
2026-05-18	96.4000	96.4000	96.4000	96.4000	-10.041%	1	401	-42.946%
2026-05-14	104.3000	107.1600	104.3000	107.1600	+13.421%	3	401	-48.675%
2026-05-13	90.4500	94.4800	90.3100	94.4800	-5.359%	346	294	-41.787%
2026-05-12	99.8300	99.8300	99.8300	99.8300	-1.742%	4	294	-44.906%
2026-05-11	101.8500	101.8500	101.6000	101.6000	+0.594%	4	294	-45.866%
2026-05-08	101.5500	101.5500	101.0000	101.0000	+3.632%	26	296	-45.545%
2026-05-06	96.7400	97.4600	94.8000	97.4600	-4.385%	4	308	-43.567%
2026-05-05	99.4500	101.9500	99.1100	101.9300	+10.362%	61	308	-46.041%
2026-05-04	92.3600	92.3600	92.3600	92.3600	-1.943%	2	293	-40.450%
2026-05-01	94.1900	94.1900	94.1900	94.1900	+9.753%	2	291	-41.607%
2026-04-29	83.7500	85.8200	83.7500	85.8200	-0.614%	3	291	-35.912%
2026-04-28	85.2000	86.3500	85.2000	86.3500	-7.933%	22	290	-36.306%
2026-04-27	93.7900	93.7900	93.7900	93.7900	-5.596%	1	290	-41.358%
2026-04-24	99.3500	99.3500	99.3500	99.3500	+2.497%	1	290	-44.640%
2026-04-23	97.8000	99.3700	96.9300	96.9300	+2.387%	5	290	-43.258%
2026-04-22	94.6700	94.6700	94.6700	94.6700	+15.989%	1	290	-41.903%
2026-04-20	84.6200	84.6200	80.6500	81.6200	-4.202%	6	289	-32.615%
2026-04-17	84.0300	85.2000	84.0300	85.2000	+5.485%	4	292	-35.446%
2026-04-15	78.9900	80.7700	78.9900	80.7700	+12.196%	157	291	-31.905%
2026-04-14	71.5200	72.2400	71.5200	71.9900	+2.961%	3	260	-23.601%
2026-04-13	69.9200	69.9200	69.9200	69.9200	-2.087%	1	260	-21.339%
2026-04-10	71.4100	71.4100	71.4100	71.4100	+29.132%	1	259	-22.980%
2026-04-08	55.5500	55.5500	55.3000	55.3000	+13.482%	2	258	-0.542%
2026-04-07	48.7300	48.7300	48.7300	48.7300	+28.440%	1	258	+12.867%
2026-03-31	38.2700	38.2700	37.9400	37.9400	-9.321%	6	258	+44.966%
2026-03-26	41.3200	42.1200	41.2900	41.8400	-6.356%	6	258	+31.453%
2026-03-25	44.4300	44.6800	44.4300	44.6800	-0.045%	24	260	+23.098%
2026-03-23	45.7400	45.7400	44.7000	44.7000	+3.736%	10	260	+23.043%
2026-03-19	42.9500	43.0900	42.9000	43.0900	-5.732%	22	262	+27.640%
2026-03-17	45.3000	46.0700	45.3000	45.7100	-11.944%	58	249	+20.324%
2026-03-13	51.9100	51.9100	51.9100	51.9100	-16.931%	1	229	+5.953%
2026-03-10	62.4900	62.4900	62.4900	62.4900	+3.204%	1	229	-11.986%
2026-03-09	60.5000	60.5500	60.5000	60.5500	+27.126%	2	229	-9.166%
2026-03-04	49.0000	49.0000	47.6300	47.6300	-4.030%	28	229	+15.473%
2026-02-27	49.6300	49.6300	49.6300	49.6300	-2.972%	63	239	+10.820%
2026-02-26	51.2300	51.2300	51.1500	51.1500	-11.336%	8	207	+7.527%
2026-02-20	57.6900	57.6900	57.6900	57.6900	+5.120%	2	212	-4.663%
2026-02-02	54.8800	54.8800	54.8800	54.8800	-18.841%	30	211	+0.219%
2026-01-13	67.6800	67.7500	67.6000	67.6200	+19.681%	64	241	-18.663%
2026-01-08	56.5000	56.5000	56.5000	56.5000	-11.650%	1	271	-2.655%
2026-01-06	63.9500	63.9500	63.9500	63.9500	+1.572%	1	272	-13.995%
2026-01-02	62.9600	62.9600	62.9600	62.9600	-3.213%	1	273	-12.643%
2025-12-30	65.0000	65.0500	65.0000	65.0500	+1.324%	2	274	-15.450%
2025-12-29	64.6900	64.6900	64.2000	64.2000	-1.155%	10	274	-14.330%
2025-12-24	64.4500	64.9500	64.3200	64.9500	+6.475%	3	277	-15.319%
2025-12-22	61.0000	61.0000	61.0000	61.0000	+11.722%	7	277	-9.836%
2025-12-18	54.5500	54.6000	54.5500	54.6000	+2.961%	2	277	+0.733%
2025-12-17	58.1000	58.1000	53.0300	53.0300	-11.469%	61	278	+3.715%
2025-12-16	61.9000	61.9000	59.9000	59.9000	-6.523%	100	277	-8.180%
2025-12-15	64.0800	64.0800	64.0800	64.0800	-9.235%	1	290	-14.170%
2025-12-12	80.0000	80.0000	70.6000	70.6000	-29.259%	28	289	-22.096%
2025-12-11	99.7500	99.8000	99.7500	99.8000	-0.776%	2	300	-44.890%
2025-12-10	100.6700	100.6700	100.5800	100.5800	+13.650%	12	301	-45.317%
2025-12-05	88.9000	88.9000	88.0900	88.5000	+6.434%	100	291	-37.853%
2025-12-04	83.1500	83.1500	83.1500	83.1500	-1.364%	20	211	-33.854%
2025-12-03	80.8600	84.3000	80.8500	84.3000	-0.998%	42	191	-34.757%
2025-12-02	85.1500	85.1500	85.1500	85.1500	-3.425%	9	161	-35.408%
2025-12-01	91.5500	91.7000	88.1700	88.1700	+21.698%	43	162	-37.621%
2025-11-19	72.4500	72.4500	72.4500	72.4500	+11.633%	2	149	-24.086%
2025-11-18	64.9000	64.9000	64.9000	64.9000	+1.486%	2	151	-15.254%
2025-11-17	65.8500	66.1500	63.9000	63.9500	-1.236%	8	152	-13.995%
2025-11-14	64.8500	64.8500	64.7500	64.7500	+0.778%	2	151	-15.058%
2025-11-13	65.6500	65.9500	64.2500	64.2500	-7.153%	11	151	-14.397%
2025-11-12	69.3500	69.5500	69.2000	69.2000	+0.363%	18	138	-20.520%
2025-11-10	69.0000	69.0000	68.9500	68.9500	+14.917%	2	138	-20.232%
2025-11-07	63.0000	63.0000	60.0000	60.0000	-20.844%	2	139	-8.333%
2025-11-03	75.8000	75.8000	75.8000	75.8000	-2.382%	2	139	-27.441%
2025-10-31	74.9500	77.6500	74.9500	77.6500	-3.803%	8	139	-29.169%
2025-10-30	79.7000	80.7200	79.7000	80.7200	-5.822%	4	136	-31.863%
2025-10-29	82.0000	85.7100	82.0000	85.7100	+13.825%	2	135	-35.830%
2025-10-28	75.3000	75.3000	75.3000	75.3000	+13.114%	2	136	-26.959%
2025-10-13	66.5700	66.5700	66.5700	66.5700	+15.573%	1	135	-17.380%
2025-10-09	57.6000	57.6000	57.6000	57.6000	+2.747%	1	135	-4.514%
2025-10-08	56.0600	56.0600	55.6100	56.0600	+3.911%	3	135	-1.891%
2025-10-06	53.9500	53.9500	53.9500	53.9500	-0.736%	1	134	+1.946%
2025-10-03	54.3500	54.3500	54.3500	54.3500	+12.759%	1	134	+1.196%
2025-10-01	48.2000	48.2000	48.2000	48.2000	+3.924%	1	133	+14.108%
2025-09-30	46.3800	46.3800	46.3800	46.3800	-11.825%	1	134	+18.586%
2025-09-29	52.6000	52.6000	52.6000	52.6000	+5.622%	10	134	+4.563%
2025-09-26	49.8000	49.8000	49.8000	49.8000	-5.682%	5	134	+10.442%
2025-09-24	52.8000	52.8000	52.8000	52.8000	-4.174%	5	129	+4.167%
2025-09-22	55.0800	55.1000	55.0800	55.1000	+2.416%	20	124	-0.181%
2025-09-19	53.8000	53.8000	53.8000	53.8000	-5.779%	2	114	+2.230%
2025-09-17	57.1000	57.1000	57.1000	57.1000	-8.786%	30	113	-3.678%
2025-09-16	62.7000	62.7000	62.6000	62.6000	+1.442%	51	83	-12.141%
2025-09-15	61.7100	61.7100	61.7100	61.7100	-1.058%	20	57	-10.873%
2025-09-12	62.3700	62.3700	62.3700	62.3700	-3.317%	1	37	-11.817%
2025-09-10	60.3400	67.1900	60.3400	64.5100	+24.201%	7	36	-14.742%
2025-09-09	51.9400	51.9400	51.9400	51.9400	+1.544%	1	36	+5.891%
2025-09-08	53.3100	53.7300	51.1500	51.1500	0.000%	36	35	+7.527%