Dark

AVGO20271217C500
AVGO Dec 17 2027 500.00 Call (AVGO271217C00500000)
option OPRA

EOD

Aug 20, 2026

46.84-0.446%(-0.21)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	48.2600	48.2600	46.8400	46.8400	-0.446%	9	1,101	0.000%
2026-08-19	48.2000	48.2000	47.0000	47.0500	-14.734%	27	1,100	-0.446%
2026-08-18	58.0300	58.0300	54.5200	55.1800	-9.541%	7	1,093	-15.114%
2026-08-17	62.3100	64.1000	60.5500	61.0000	-1.645%	10	1,092	-23.213%
2026-08-14	67.3300	67.3300	61.0000	62.0200	-21.781%	11	1,084	-24.476%
2026-08-13	79.2900	79.2900	79.2900	79.2900	+3.377%	2	1,084	-40.926%
2026-08-12	79.0000	79.0000	76.7000	76.7000	-0.390%	2	1,086	-38.931%
2026-08-11	80.1500	80.4000	77.0000	77.0000	-7.674%	9	1,086	-39.169%
2026-08-10	86.7000	86.7000	83.4000	83.4000	-1.882%	62	1,087	-43.837%
2026-08-07	85.0000	85.0000	85.0000	85.0000	-3.409%	1	1,086	-44.894%
2026-08-06	88.0000	88.0000	88.0000	88.0000	+4.687%	6	1,085	-46.773%
2026-08-05	86.1700	86.1700	84.0600	84.0600	-2.199%	6	1,085	-44.278%
2026-08-04	78.2500	86.0000	77.8100	85.9500	+27.333%	14	1,084	-45.503%
2026-08-03	64.8500	67.5000	61.0000	67.5000	+1.245%	3	1,084	-30.607%
2026-07-31	66.6700	66.6700	66.6700	66.6700	+1.046%	1	1,084	-29.744%
2026-07-30	66.6000	66.6000	65.9800	65.9800	+6.163%	3	1,085	-29.009%
2026-07-29	62.1500	62.1500	62.1500	62.1500	-2.433%	1	1,086	-24.634%
2026-07-28	60.9200	65.5400	60.9200	63.7000	-1.087%	4	1,085	-26.468%
2026-07-24	64.4000	64.4000	64.4000	64.4000	-9.296%	1	1,086	-27.267%
2026-07-23	70.6500	71.0000	70.6500	71.0000	-3.794%	2	1,085	-34.028%
2026-07-22	73.3700	73.8000	73.3700	73.8000	+8.243%	2	1,085	-36.531%
2026-07-21	68.2000	68.2000	68.1800	68.1800	+4.844%	7	1,085	-31.300%
2026-07-20	64.1000	65.0300	64.1000	65.0300	+3.026%	2	1,079	-27.972%
2026-07-17	60.0000	63.1200	55.0000	63.1200	+0.111%	10	1,078	-25.792%
2026-07-16	64.8400	64.8400	63.0100	63.0500	-10.909%	15	1,081	-25.710%
2026-07-15	70.7700	70.7700	70.7700	70.7700	-2.988%	1	1,068	-33.814%
2026-07-14	68.9500	73.3500	68.9500	72.9500	+5.878%	6	1,068	-35.792%
2026-07-13	69.7700	69.7700	68.9000	68.9000	-11.016%	6	1,067	-32.017%
2026-07-10	77.4300	77.4300	77.4300	77.4300	+11.974%	1	1,069	-39.507%
2026-07-08	69.1500	69.1500	69.1500	69.1500	+15.732%	2	1,069	-32.263%
2026-07-07	59.3500	60.0500	59.2500	59.7500	-6.053%	33	1,069	-21.607%
2026-07-06	63.6000	63.6000	63.6000	63.6000	+14.204%	1	1,080	-26.352%
2026-07-02	55.6900	55.6900	55.6900	55.6900	-7.874%	1	1,081	-15.892%
2026-07-01	60.6000	60.6000	60.2100	60.4500	-7.129%	3	1,081	-22.514%
2026-06-30	65.0900	65.0900	65.0900	65.0900	+2.504%	1	1,078	-28.038%
2026-06-29	63.1000	63.5000	62.0000	63.5000	+8.547%	3	1,079	-26.236%
2026-06-26	61.8700	62.5400	58.5000	58.5000	-12.294%	55	1,080	-19.932%
2026-06-24	70.5000	70.5000	66.7000	66.7000	-2.628%	2	1,115	-29.775%
2026-06-23	69.9500	69.9500	68.5000	68.5000	-9.115%	3	1,115	-31.620%
2026-06-22	77.5000	77.5000	75.3700	75.3700	-8.119%	6	1,115	-37.853%
2026-06-18	82.0000	84.5000	82.0000	82.0300	+9.871%	26	1,113	-42.899%
2026-06-17	68.2000	77.0600	68.2000	74.6600	+10.411%	7	1,113	-37.262%
2026-06-16	70.2500	70.2500	67.6200	67.6200	-7.370%	4	1,110	-30.731%
2026-06-15	75.0500	75.0500	73.0000	73.0000	+6.028%	3	1,109	-35.836%
2026-06-12	69.5000	69.5000	68.8500	68.8500	-1.755%	2	1,108	-31.968%
2026-06-11	65.0000	71.9400	65.0000	70.0800	+4.286%	12	1,108	-33.162%
2026-06-10	68.0500	68.0500	67.2000	67.2000	+0.030%	6	1,101	-30.298%
2026-06-09	80.2500	80.2500	64.8400	67.1800	-12.923%	30	1,101	-30.277%
2026-06-08	80.6800	80.6800	77.1500	77.1500	+2.539%	6	1,102	-39.287%
2026-06-05	84.5000	84.5000	74.2000	75.2400	-20.237%	38	1,102	-37.746%
2026-06-04	87.2500	96.3200	82.1000	94.3300	-29.856%	126	1,086	-50.345%
2026-06-03	134.1500	136.7000	131.5000	134.4800	+4.817%	14	993	-65.170%
2026-06-02	135.1000	135.1000	125.8500	128.3000	+8.729%	124	991	-63.492%
2026-06-01	110.2700	119.3300	107.8200	118.0000	+18.892%	78	1,088	-60.305%
2026-05-29	96.2700	104.7700	96.2700	99.2500	+11.667%	34	1,122	-52.806%
2026-05-27	88.0000	88.8800	88.0000	88.8800	+0.862%	5	1,131	-47.300%
2026-05-26	91.0000	94.8800	88.0000	88.1200	+5.533%	9	1,134	-46.845%
2026-05-22	84.0000	84.0000	83.5000	83.5000	-3.446%	4	1,126	-43.904%
2026-05-20	86.8700	86.8800	86.4800	86.4800	+6.241%	12	1,126	-45.837%
2026-05-19	81.8400	81.8400	81.4000	81.4000	-3.669%	5	1,121	-42.457%
2026-05-18	88.4100	88.4100	84.5000	84.5000	-9.751%	2	1,121	-44.568%
2026-05-15	91.7300	93.6300	90.0500	93.6300	-2.550%	10	1,121	-49.973%
2026-05-14	94.0000	97.9700	94.0000	96.0800	+11.721%	42	1,120	-51.249%
2026-05-13	80.7300	86.0000	80.7300	86.0000	+2.442%	14	1,144	-45.535%
2026-05-12	87.5000	87.8000	80.5200	83.9500	-8.641%	48	1,144	-44.205%
2026-05-11	92.1000	92.1000	91.8900	91.8900	+5.864%	2	1,144	-49.026%
2026-05-08	86.8000	86.8000	86.8000	86.8000	+7.666%	4	1,146	-46.037%
2026-05-07	83.0000	86.1000	80.6200	80.6200	-4.929%	4	1,150	-41.900%
2026-05-06	91.0000	91.0000	84.8000	84.8000	-7.170%	85	1,149	-44.764%
2026-05-05	86.5500	92.3400	86.5500	91.3500	+8.324%	34	1,113	-48.725%
2026-05-04	84.3300	84.3300	84.3300	84.3300	+0.024%	2	1,103	-44.456%
2026-05-01	84.3100	84.3100	84.3100	84.3100	+1.799%	3	1,098	-44.443%
2026-04-30	82.6500	82.8200	82.6500	82.8200	+11.843%	31	1,098	-43.444%
2026-04-29	74.0500	74.0500	74.0500	74.0500	+0.149%	2	1,068	-36.745%
2026-04-28	77.1100	77.1100	73.9400	73.9400	-13.621%	4	1,068	-36.651%
2026-04-27	84.4700	85.6000	84.4700	85.6000	+0.659%	2	1,067	-45.280%
2026-04-24	82.9000	85.0400	82.9000	85.0400	-4.428%	2	1,066	-44.920%
2026-04-23	90.4900	90.8600	88.4500	88.9800	+2.241%	4	1,067	-47.359%
2026-04-22	77.7800	87.0300	77.7800	87.0300	+15.808%	5	1,068	-46.179%
2026-04-21	73.9300	75.1500	73.9300	75.1500	+2.412%	6	1,065	-37.671%
2026-04-20	74.3000	74.4000	73.3800	73.3800	-5.463%	47	1,065	-36.168%
2026-04-17	75.8200	77.6200	75.8200	77.6200	+4.328%	9	1,041	-39.655%
2026-04-16	73.6500	74.4400	73.1000	74.4000	+5.159%	8	1,034	-37.043%
2026-04-15	67.3000	72.9200	67.3000	70.7500	+10.117%	72	1,032	-33.795%
2026-04-14	64.3500	64.3500	64.2500	64.2500	+4.642%	2	959	-27.097%
2026-04-13	61.4000	61.4000	61.4000	61.4000	-2.136%	1	959	-23.713%
2026-04-10	62.5500	62.7400	62.5500	62.7400	+16.293%	16	959	-25.343%
2026-04-09	54.1000	54.1000	53.9500	53.9500	+6.938%	2	959	-13.179%
2026-04-08	50.3000	50.4500	50.3000	50.4500	+18.427%	2	959	-7.156%
2026-04-07	39.7500	42.6000	39.7500	42.6000	+21.888%	8	957	+9.953%
2026-04-06	34.9500	34.9500	34.9500	34.9500	+2.553%	2	951	+34.020%
2026-04-02	34.0800	34.0800	34.0800	34.0800	-0.641%	1	951	+37.441%
2026-03-31	31.7700	34.3000	31.7700	34.3000	+15.488%	11	951	+36.560%
2026-03-30	32.4900	32.4900	29.7000	29.7000	-14.680%	13	961	+57.710%
2026-03-27	34.8100	34.8100	34.8100	34.8100	-5.792%	1	965	+34.559%
2026-03-26	36.9500	36.9500	36.9500	36.9500	-5.980%	1	965	+26.766%
2026-03-25	39.4000	39.4000	39.3000	39.3000	-4.565%	2	966	+19.186%
2026-03-23	40.1000	41.5800	40.1000	41.1800	+9.989%	49	966	+13.745%
2026-03-20	37.4000	37.4400	37.4000	37.4400	-7.556%	2	938	+25.107%
2026-03-19	36.7500	40.5500	36.7500	40.5000	+3.185%	75	939	+15.654%
2026-03-18	42.3500	42.3500	39.2500	39.2500	-3.277%	137	904	+19.338%
2026-03-17	41.2000	41.3500	40.2500	40.5800	-9.034%	60	841	+15.426%
2026-03-16	45.1000	45.1000	44.6100	44.6100	-8.736%	29	868	+4.999%
2026-03-12	48.3100	48.8800	47.9400	48.8800	-3.456%	5	868	-4.173%
2026-03-11	50.8200	50.8200	50.6300	50.6300	-2.202%	3	870	-7.486%
2026-03-10	55.2900	55.2900	51.7500	51.7700	+1.113%	271	871	-9.523%
2026-03-06	49.0700	51.5000	49.0700	51.2000	+7.563%	49	820	-8.516%
2026-03-05	46.8500	47.6000	46.8500	47.6000	+15.674%	38	820	-1.597%
2026-03-04	42.3500	42.5500	41.1500	41.1500	+0.957%	6	817	+13.827%
2026-03-03	40.7600	40.7600	40.7600	40.7600	-7.110%	1	819	+14.917%
2026-02-27	43.8800	43.8800	43.8800	43.8800	-2.467%	1	818	+6.746%
2026-02-26	42.4000	45.0900	42.4000	44.9900	-12.095%	353	818	+4.112%
2026-02-25	51.1800	51.1800	51.1800	51.1800	+4.684%	2	539	-8.480%
2026-02-24	48.8900	48.8900	48.8900	48.8900	-3.092%	1	539	-4.193%
2026-02-23	50.5000	50.5000	50.4500	50.4500	-4.847%	2	538	-7.156%
2026-02-20	53.0200	53.0200	53.0200	53.0200	+4.063%	1	538	-11.656%
2026-02-18	51.2000	51.2100	50.9500	50.9500	-1.868%	92	537	-8.067%
2026-02-17	51.9200	51.9200	51.9200	51.9200	+2.528%	2	622	-9.784%
2026-02-13	50.6400	50.6400	50.6400	50.6400	-13.995%	1	620	-7.504%
2026-02-09	56.0100	58.8800	56.0100	58.8800	+12.992%	12	620	-20.448%
2026-02-06	49.0000	52.1100	48.7000	52.1100	+13.209%	4	620	-10.113%
2026-02-05	44.6000	46.0300	44.6000	46.0300	+18.941%	6	623	+1.760%
2026-02-04	43.3200	43.3200	37.9500	38.7000	-9.368%	24	624	+21.034%
2026-02-03	42.5100	42.7000	42.0000	42.7000	-15.244%	5	634	+9.696%
2026-01-28	49.1900	50.3900	49.1900	50.3800	+4.350%	45	633	-7.027%
2026-01-26	48.2800	48.2800	48.2800	48.2800	+7.672%	2	600	-2.983%
2026-01-23	44.8400	44.8400	44.8400	44.8400	-7.221%	1	600	+4.460%
2026-01-22	48.3300	48.3300	48.3300	48.3300	-3.340%	1	601	-3.083%
2026-01-21	50.0000	50.0000	50.0000	50.0000	-2.534%	1	602	-6.320%
2026-01-20	54.4500	55.1000	51.3000	51.3000	-7.065%	14	601	-8.694%
2026-01-15	57.2100	57.2100	55.2000	55.2000	-11.183%	13	595	-15.145%
2026-01-13	62.1000	62.1500	62.1000	62.1500	+5.339%	25	607	-24.634%
2026-01-12	59.0000	59.0000	59.0000	59.0000	+7.175%	1	620	-20.610%
2026-01-09	52.2000	55.8000	52.2000	55.0500	-5.704%	4	621	-14.914%
2026-01-02	61.6000	61.6000	58.3800	58.3800	+3.145%	2	621	-19.767%
2025-12-31	56.8000	56.8000	56.1000	56.6000	-2.414%	9	619	-17.244%
2025-12-30	58.0000	58.0000	58.0000	58.0000	+0.259%	6	619	-19.241%
2025-12-29	56.7600	57.8500	56.7600	57.8500	-2.445%	9	619	-19.032%
2025-12-26	57.3400	59.3000	57.3400	59.3000	+2.241%	7	620	-21.012%
2025-12-24	57.9300	58.0000	57.9300	58.0000	+1.345%	2	619	-19.241%
2025-12-23	56.8700	57.7700	56.8700	57.2300	+7.535%	34	619	-18.155%
2025-12-22	53.8000	53.8000	52.6600	53.2200	+4.764%	8	624	-11.988%
2025-12-19	52.7000	52.7000	50.8000	50.8000	+4.205%	4	624	-7.795%
2025-12-18	48.2000	48.7500	48.2000	48.7500	-2.500%	2	625	-3.918%
2025-12-17	50.0000	50.0000	50.0000	50.0000	-9.877%	1	625	-6.320%
2025-12-16	56.0500	56.0500	54.0000	55.4800	-0.270%	13	624	-15.573%
2025-12-15	60.3000	60.3000	55.6200	55.6300	-13.349%	16	619	-15.801%
2025-12-12	72.5800	72.5800	64.2000	64.2000	-25.349%	39	633	-27.040%
2025-12-11	86.0000	86.0000	86.0000	86.0000	-2.605%	6	661	-45.535%
2025-12-10	88.3000	88.3000	88.3000	88.3000	-0.720%	1	655	-46.954%
2025-12-09	88.9400	88.9400	88.9400	88.9400	+11.635%	1	654	-47.335%
2025-12-05	81.3400	81.7000	79.6700	79.6700	+7.822%	23	653	-41.207%
2025-12-04	73.8900	73.8900	73.8900	73.8900	-2.904%	1	636	-36.608%
2025-12-03	73.0000	76.1300	73.0000	76.1000	-1.552%	379	636	-38.449%
2025-12-02	77.5100	77.5100	77.3000	77.3000	-5.386%	2	360	-39.405%
2025-12-01	82.3500	82.3500	81.7000	81.7000	-5.143%	6	360	-42.668%
2025-11-28	87.9200	87.9200	86.0800	86.1300	+0.537%	5	360	-45.617%
2025-11-26	80.4500	86.2100	80.4500	85.6700	+8.884%	57	320	-45.325%
2025-11-25	78.7100	78.7100	78.6800	78.6800	+7.929%	2	320	-40.468%
2025-11-24	73.4000	73.4000	72.9000	72.9000	+29.141%	2	319	-35.748%
2025-11-21	57.7900	57.7900	56.4500	56.4500	-15.456%	4	317	-17.024%
2025-11-20	67.5800	67.5800	65.1700	66.7700	+5.984%	3	316	-29.849%
2025-11-19	61.9500	63.1500	61.4500	63.0000	+12.199%	9	316	-25.651%
2025-11-18	56.1500	56.1500	56.1500	56.1500	-3.688%	28	310	-16.581%
2025-11-14	53.9500	58.3000	53.8000	58.3000	-6.839%	49	282	-19.657%
2025-11-12	62.2700	62.6000	62.2700	62.5800	+3.012%	10	299	-25.152%
2025-11-11	60.7500	60.7500	60.7500	60.7500	-4.691%	1	297	-22.897%
2025-11-10	61.7000	63.7400	61.7000	63.7400	+13.821%	5	297	-26.514%
2025-11-07	57.1900	57.1900	54.9500	56.0000	-9.091%	63	297	-16.357%
2025-11-06	63.2800	63.2800	61.6000	61.6000	-4.452%	70	297	-23.961%
2025-11-05	64.7500	65.0600	64.4700	64.4700	+1.929%	160	327	-27.346%
2025-11-04	64.5000	67.7200	62.8000	63.2500	-3.139%	16	348	-25.945%
2025-11-03	67.2000	67.2500	65.2500	65.3000	-6.111%	32	340	-28.270%
2025-10-31	68.3500	69.5500	68.3500	69.5500	-4.661%	14	340	-32.653%
2025-10-30	69.2500	73.3000	69.2500	72.9500	-5.688%	18	340	-35.792%
2025-10-29	67.1500	77.3500	67.1500	77.3500	+14.610%	49	341	-39.444%
2025-10-28	63.1500	68.0000	62.9600	67.4900	+11.701%	34	318	-30.597%
2025-10-27	58.1000	60.4200	58.1000	60.4200	+6.000%	3	299	-22.476%
2025-10-24	57.0000	57.0000	57.0000	57.0000	+10.615%	1	299	-17.825%
2025-10-21	51.5300	51.5300	51.5100	51.5300	-8.554%	4	298	-9.101%
2025-10-17	55.0000	56.3500	55.0000	56.3500	-4.782%	15	298	-16.877%
2025-10-16	59.1800	59.1800	59.1800	59.1800	+7.600%	3	307	-20.852%
2025-10-14	53.2000	55.0000	53.2000	55.0000	-5.172%	4	304	-14.836%
2025-10-13	54.1000	60.2000	54.1000	58.0000	+22.105%	34	306	-19.241%
2025-10-10	47.5000	47.5000	47.5000	47.5000	-5.567%	1	291	-1.389%
2025-10-08	48.9000	50.6200	48.8600	50.3000	+16.977%	29	292	-6.879%
2025-10-07	43.7500	43.7500	43.0000	43.0000	-8.860%	3	271	+8.930%
2025-10-03	47.1800	47.1800	47.1800	47.1800	+11.274%	2	274	-0.721%
2025-10-01	42.4000	42.4000	42.4000	42.4000	+5.081%	1	272	+10.472%
2025-09-30	42.0600	42.0600	40.3500	40.3500	-3.929%	7	272	+16.084%
2025-09-29	42.1000	42.1000	41.9000	42.0000	-3.204%	22	266	+11.524%
2025-09-25	43.3900	43.3900	43.3900	43.3900	-5.756%	1	279	+7.951%
2025-09-24	45.7500	46.0400	45.7500	46.0400	-2.458%	3	280	+1.738%
2025-09-23	47.6200	47.6200	47.2000	47.2000	-0.924%	11	281	-0.763%
2025-09-22	47.5500	47.7500	47.5500	47.6400	-2.477%	5	281	-1.679%
2025-09-19	47.5000	48.8500	45.5500	48.8500	+0.722%	8	280	-4.115%
2025-09-18	48.4800	48.6900	48.4800	48.5000	-2.159%	50	287	-3.423%
2025-09-17	50.0000	50.1600	48.7800	49.5700	-10.281%	10	237	-5.507%
2025-09-16	55.6200	56.7000	54.6000	55.2500	-3.578%	58	237	-15.222%
2025-09-15	55.0000	57.3000	54.9000	57.3000	+3.150%	6	218	-18.255%
2025-09-12	55.4700	55.5500	55.4700	55.5500	+1.945%	2	212	-15.680%
2025-09-11	58.0100	58.0100	54.4900	54.4900	-9.183%	33	210	-14.039%
2025-09-10	53.1200	60.9300	53.1200	60.0000	+43.541%	161	179	-21.933%
2025-09-09	44.9100	44.9100	41.8000	41.8000	-6.696%	41	93	+12.057%
2025-09-08	46.7400	48.6600	44.5000	44.8000	0.000%	55	53	+4.554%