Dark

AVGO20271217C480
AVGO Dec 17 2027 480.00 Call (AVGO271217C00480000)
option OPRA

EOD

Aug 20, 2026

51.01-1.048%(-0.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	51.0100	51.0100	51.0100	51.0100	-1.048%	2	400	0.000%
2026-08-19	53.2600	53.2600	51.4600	51.5500	-14.040%	23	400	-1.048%
2026-08-18	60.3300	60.3300	59.4000	59.9700	-10.493%	22	420	-14.941%
2026-08-17	67.0000	67.0000	67.0000	67.0000	-1.471%	1	413	-23.866%
2026-08-14	73.9500	73.9500	67.0000	68.0000	-27.844%	15	414	-24.985%
2026-08-10	94.2400	94.2400	94.2400	94.2400	+4.075%	1	414	-45.872%
2026-08-07	93.0300	93.0300	90.5500	90.5500	-0.022%	2	414	-43.666%
2026-08-05	92.3400	92.3400	90.2400	90.5700	-0.908%	6	414	-43.679%
2026-08-04	82.7600	91.5600	82.6800	91.4000	+34.412%	8	413	-44.190%
2026-08-03	68.0000	68.0000	68.0000	68.0000	+3.422%	5	413	-24.985%
2026-07-29	68.5000	69.0000	65.7500	65.7500	-3.804%	29	413	-22.418%
2026-07-28	68.3500	68.3500	68.3500	68.3500	-1.014%	1	406	-25.369%
2026-07-24	71.5000	71.6400	69.0500	69.0500	-10.056%	4	407	-26.126%
2026-07-13	76.7700	76.7700	76.7700	76.7700	-7.562%	2	407	-33.555%
2026-07-09	76.5500	83.0500	76.5500	83.0500	+8.990%	4	407	-38.579%
2026-07-08	75.1700	76.2000	75.1700	76.2000	+18.268%	2	408	-33.058%
2026-07-07	62.4000	64.4300	62.4000	64.4300	-3.965%	5	408	-20.829%
2026-07-06	67.0900	67.0900	67.0900	67.0900	+14.919%	3	408	-23.968%
2026-07-02	60.0000	60.0000	58.3800	58.3800	-10.529%	3	408	-12.624%
2026-07-01	65.2500	65.2500	65.2500	65.2500	-4.199%	2	408	-21.824%
2026-06-29	68.1100	68.1100	68.1100	68.1100	-5.376%	1	406	-25.106%
2026-06-24	73.4900	73.4900	71.9800	71.9800	-0.511%	3	405	-29.133%
2026-06-23	75.4300	75.4300	72.3500	72.3500	-10.291%	2	405	-29.496%
2026-06-22	81.2900	81.8500	80.6500	80.6500	-8.477%	4	405	-36.751%
2026-06-18	88.1200	88.1200	88.1200	88.1200	+15.963%	2	404	-42.113%
2026-06-16	75.9900	75.9900	75.9900	75.9900	-1.796%	2	404	-32.873%
2026-06-15	78.6900	78.6900	77.3800	77.3800	+3.352%	4	404	-34.079%
2026-06-12	74.8700	74.8700	74.8700	74.8700	+4.247%	2	402	-31.869%
2026-06-11	71.8200	71.8200	71.8200	71.8200	-12.018%	5	404	-28.975%
2026-06-09	81.6300	81.6300	81.6300	81.6300	-1.138%	1	402	-37.511%
2026-06-08	87.0000	87.0000	82.0300	82.5700	+3.329%	7	403	-38.222%
2026-06-05	80.7000	80.7000	79.9100	79.9100	-19.307%	3	406	-36.166%
2026-06-04	89.6600	99.0300	89.6600	99.0300	-28.239%	5	405	-48.490%
2026-06-03	135.3000	144.8000	135.3000	138.0000	+3.744%	14	403	-63.036%
2026-06-02	142.4400	145.0000	132.7600	133.0200	+9.716%	137	395	-61.652%
2026-06-01	114.2000	121.2400	114.2000	121.2400	+16.108%	8	391	-57.926%
2026-05-29	111.0000	112.0000	104.4200	104.4200	+13.192%	5	384	-51.149%
2026-05-28	92.2500	92.2500	92.2500	92.2500	-2.298%	2	384	-44.705%
2026-05-27	94.2500	94.4200	94.2500	94.4200	+1.255%	5	384	-45.975%
2026-05-20	93.2500	93.2500	93.2500	93.2500	+4.365%	1	383	-45.298%
2026-05-19	89.3500	89.3500	89.3500	89.3500	-10.962%	1	384	-42.910%
2026-05-15	100.9800	100.9800	100.0600	100.3500	-6.048%	51	384	-49.168%
2026-05-14	105.6500	107.0400	105.0800	106.8100	+19.930%	70	383	-52.242%
2026-05-13	86.3600	89.5200	86.3600	89.0600	-10.940%	14	375	-42.724%
2026-05-08	98.0300	100.0000	98.0300	100.0000	+10.497%	3	375	-48.990%
2026-05-07	90.5000	90.5000	90.5000	90.5000	-1.993%	1	373	-43.635%
2026-05-06	92.9900	93.5000	90.7000	92.3400	-5.146%	51	372	-44.759%
2026-05-05	95.0400	99.3000	95.0400	97.3500	+13.475%	94	359	-47.601%
2026-05-04	88.1500	88.1500	85.7900	85.7900	-6.496%	2	339	-40.541%
2026-05-01	90.5000	91.7500	90.5000	91.7500	+4.523%	4	340	-44.403%
2026-04-30	87.7800	87.7800	87.7800	87.7800	+6.452%	1	340	-41.889%
2026-04-29	82.4600	82.4600	82.4600	82.4600	-0.266%	1	340	-38.140%
2026-04-28	82.6800	82.6800	82.6800	82.6800	-9.123%	3	341	-38.304%
2026-04-27	91.1000	91.1000	90.9800	90.9800	-3.469%	23	341	-43.933%
2026-04-23	94.4900	94.4900	94.2500	94.2500	+1.508%	3	341	-45.878%
2026-04-22	90.1100	92.8500	90.1100	92.8500	+16.412%	10	339	-45.062%
2026-04-21	77.2000	79.7600	77.2000	79.7600	+1.090%	12	334	-36.046%
2026-04-20	79.6200	79.6200	78.4300	78.9000	+1.820%	3	334	-35.349%
2026-04-15	77.5000	77.5400	75.3900	77.4900	+16.596%	94	334	-34.172%
2026-04-10	64.7000	66.4600	64.7000	66.4600	+23.877%	6	301	-23.247%
2026-04-08	53.0000	53.6500	53.0000	53.6500	+37.529%	2	296	-4.921%
2026-04-02	39.0900	39.0900	39.0100	39.0100	+7.554%	2	297	+30.761%
2026-03-31	35.0800	36.6700	35.0000	36.2700	+0.610%	6	297	+40.640%
2026-03-27	37.4100	37.4100	35.9200	36.0500	-9.422%	36	297	+41.498%
2026-03-26	40.9200	40.9200	39.8000	39.8000	-5.799%	39	311	+28.166%
2026-03-20	42.2500	42.2500	42.2500	42.2500	-1.100%	5	331	+20.734%
2026-03-19	39.8000	42.7200	39.8000	42.7200	-4.579%	334	331	+19.405%
2026-03-18	45.2500	45.2500	44.7700	44.7700	+2.566%	2	165	+13.938%
2026-03-17	43.4500	43.6500	43.3000	43.6500	-12.700%	6	165	+16.861%
2026-03-13	50.0000	50.0000	50.0000	50.0000	-9.091%	1	168	+2.020%
2026-03-06	51.1000	55.0000	51.1000	55.0000	+13.285%	7	168	-7.255%
2026-03-05	48.6500	48.6500	48.5500	48.5500	+6.821%	2	173	+5.067%
2026-02-26	46.0000	46.9500	45.4500	45.4500	-11.005%	7	173	+12.233%
2026-02-24	49.9000	51.0700	49.9000	51.0700	-8.114%	2	173	-0.117%
2026-02-20	55.5400	55.5800	55.5400	55.5800	+0.126%	50	174	-8.222%
2026-02-17	55.5100	55.5100	55.5100	55.5100	+0.836%	1	149	-8.107%
2026-02-13	54.8100	55.0500	54.8100	55.0500	-12.397%	4	146	-7.339%
2026-02-09	62.8400	62.8400	62.8400	62.8400	+12.556%	5	146	-18.826%
2026-02-06	55.8300	55.8300	55.8300	55.8300	+22.703%	3	146	-8.633%
2026-02-05	48.6300	49.8600	45.5000	45.5000	+9.349%	3	146	+12.110%
2026-02-04	41.6100	41.6100	41.6100	41.6100	-9.543%	3	147	+22.591%
2026-02-03	47.3800	47.3800	45.9100	46.0000	-11.928%	5	147	+10.891%
2026-01-26	52.0600	52.2300	52.0600	52.2300	+6.592%	2	149	-2.336%
2026-01-23	47.5400	49.0000	47.5400	49.0000	-12.186%	20	149	+4.102%
2026-01-20	56.3600	56.3600	55.8000	55.8000	-7.077%	2	165	-8.584%
2026-01-15	60.0500	60.0500	60.0500	60.0500	+4.708%	1	165	-15.054%
2026-01-14	60.7000	60.7000	57.3200	57.3500	-13.434%	3	165	-11.055%
2026-01-13	65.2700	66.2500	65.1800	66.2500	+10.251%	9	165	-23.004%
2026-01-05	60.0900	60.0900	60.0900	60.0900	-1.492%	5	167	-15.111%
2025-12-31	61.0000	61.0000	61.0000	61.0000	-2.008%	1	167	-16.377%
2025-12-29	62.2500	62.2500	62.2500	62.2500	-0.575%	8	167	-18.056%
2025-12-26	62.6100	62.6100	62.6100	62.6100	+3.488%	2	167	-18.527%
2025-12-23	60.4500	60.5000	60.4500	60.5000	+7.365%	2	167	-15.686%
2025-12-19	56.3500	56.3500	56.3500	56.3500	-4.895%	1	167	-9.476%
2025-12-15	59.2500	59.2500	59.2500	59.2500	-12.222%	2	166	-13.907%
2025-12-12	67.5000	67.5000	67.5000	67.5000	-30.341%	1	166	-24.430%
2025-12-09	91.5500	96.9000	91.5500	96.9000	+3.747%	125	166	-47.358%
2025-12-08	91.2700	93.4000	91.2700	93.4000	+15.166%	28	135	-45.385%
2025-12-04	81.1000	81.1000	81.1000	81.1000	+0.433%	1	110	-37.102%
2025-12-03	78.3700	80.7500	78.2700	80.7500	-13.683%	62	110	-36.830%
2025-11-28	93.5500	93.5500	93.5500	93.5500	+1.585%	1	104	-45.473%
2025-11-26	90.8300	92.0900	90.6500	92.0900	+19.087%	25	101	-44.609%
2025-11-24	78.8300	79.1000	77.3300	77.3300	+9.533%	12	101	-34.036%
2025-11-19	70.7500	70.7500	70.6000	70.6000	+12.780%	2	100	-27.748%
2025-11-18	62.6000	62.6000	62.4000	62.6000	-1.075%	23	100	-18.514%
2025-11-17	63.8000	63.8000	63.2800	63.2800	+2.065%	3	100	-19.390%
2025-11-14	62.0500	62.1000	61.9000	62.0000	+4.184%	54	102	-17.726%
2025-11-13	59.5100	59.5100	59.5100	59.5100	-11.046%	1	82	-14.283%
2025-11-12	67.1000	67.1000	66.9000	66.9000	-0.298%	2	82	-23.752%
2025-11-11	66.0000	67.1500	66.0000	67.1000	-2.683%	22	82	-23.979%
2025-11-10	66.3500	69.0500	66.3500	68.9500	+15.301%	4	69	-26.019%
2025-11-07	59.1500	59.8500	59.1500	59.8000	-8.911%	7	71	-14.699%
2025-11-04	65.5500	65.6500	65.5500	65.6500	-6.548%	2	71	-22.300%
2025-11-03	72.0500	72.0500	70.2500	70.2500	-11.188%	10	68	-27.388%
2025-10-30	74.3500	79.1500	74.3500	79.1000	-5.552%	4	68	-35.512%
2025-10-29	83.6700	83.7500	83.6700	83.7500	+14.381%	3	66	-39.093%
2025-10-28	70.8900	73.2300	70.8900	73.2200	+14.406%	26	66	-30.333%
2025-10-27	64.0000	64.0000	64.0000	64.0000	+3.393%	1	43	-20.297%
2025-10-24	60.9000	61.9000	60.9000	61.9000	+4.297%	4	43	-17.593%
2025-10-14	59.3500	59.3500	59.3500	59.3500	-7.266%	1	43	-14.052%
2025-10-13	60.7500	64.2500	60.7500	64.0000	+18.475%	4	44	-20.297%
2025-10-08	53.2500	54.0200	53.2500	54.0200	+1.733%	4	44	-5.572%
2025-10-06	52.8000	53.1000	52.8000	53.1000	+2.947%	10	43	-3.936%
2025-10-02	52.6000	52.6000	51.0000	51.5800	+12.448%	23	47	-1.105%
2025-10-01	45.7300	45.8700	45.7300	45.8700	+3.218%	3	40	+11.206%
2025-09-30	44.3100	44.4400	44.3100	44.4400	-3.328%	2	39	+14.784%
2025-09-29	45.9700	45.9700	45.9700	45.9700	-10.842%	1	38	+10.964%
2025-09-24	51.5600	51.5600	51.5600	51.5600	-0.617%	1	38	-1.067%
2025-09-23	51.8000	51.8800	51.8000	51.8800	-1.687%	2	37	-1.677%
2025-09-22	51.5000	52.7900	51.0000	52.7700	+3.471%	26	36	-3.335%
2025-09-19	51.0000	51.0000	51.0000	51.0000	-1.923%	1	21	+0.020%
2025-09-17	52.0000	52.0000	52.0000	52.0000	-13.000%	1	20	-1.904%
2025-09-12	59.7700	59.7700	59.7700	59.7700	-2.766%	1	20	-14.656%
2025-09-10	57.5400	65.5000	56.9400	61.4700	+26.326%	23	20	-17.016%
2025-09-09	48.6600	48.6600	48.6600	48.6600	-1.895%	5	10	+4.829%
2025-09-08	53.7700	53.7700	49.6000	49.6000	0.000%	5	5	+2.843%