Dark

AVGO20271217C520
AVGO Dec 17 2027 520.00 Call (AVGO271217C00520000)
option OPRA

EOD

Aug 19, 2026

43.35-15.000%(-7.65)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	44.6200	44.6200	43.3500	43.3500	-15.000%	4	381	0.000%
2026-08-18	51.1100	51.1100	51.0000	51.0000	-12.069%	2	385	-15.000%
2026-08-17	58.0000	58.0000	58.0000	58.0000	+1.292%	2	386	-25.259%
2026-08-14	57.2900	57.2900	57.2600	57.2600	-29.309%	2	385	-24.293%
2026-08-06	81.0000	81.0000	81.0000	81.0000	+34.106%	1	384	-46.481%
2026-08-03	60.7900	60.7900	60.4000	60.4000	-0.821%	12	383	-28.228%
2026-07-28	59.2800	60.9000	59.1000	60.9000	-0.604%	4	383	-28.818%
2026-07-27	61.2700	61.2700	61.2700	61.2700	+2.373%	2	381	-29.248%
2026-07-24	59.8500	59.8500	59.8500	59.8500	+8.719%	1	381	-27.569%
2026-07-07	56.4000	56.4000	53.3500	55.0500	-6.346%	33	381	-21.253%
2026-07-06	61.3000	61.3000	58.7800	58.7800	+14.872%	4	379	-26.250%
2026-07-02	51.1700	51.1700	51.1700	51.1700	-8.625%	1	378	-15.282%
2026-07-01	56.0000	56.0000	56.0000	56.0000	+0.719%	1	378	-22.589%
2026-06-29	55.6000	55.6000	55.6000	55.6000	-4.713%	34	377	-22.032%
2026-06-26	58.3500	58.3500	58.3500	58.3500	-17.782%	3	357	-25.707%
2026-06-17	70.9700	70.9700	70.9700	70.9700	+3.682%	1	354	-38.918%
2026-06-15	68.4500	68.4500	68.4500	68.4500	+6.124%	1	355	-36.669%
2026-06-12	64.5000	64.5000	64.5000	64.5000	-4.004%	1	355	-32.791%
2026-06-11	63.3900	67.1900	63.3900	67.1900	-2.169%	2	354	-35.481%
2026-06-09	68.6800	68.6800	68.6800	68.6800	-11.381%	1	353	-36.881%
2026-06-05	77.5000	77.5000	77.5000	77.5000	-10.745%	2	354	-44.065%
2026-06-04	84.5000	87.1500	80.8200	86.8300	-32.010%	357	356	-50.075%
2026-06-03	126.6700	127.7100	126.6700	127.7100	+6.098%	10	662	-66.056%
2026-06-02	126.6700	126.6700	120.3700	120.3700	+7.329%	4	663	-63.986%
2026-06-01	101.9400	112.9500	101.9400	112.1500	+34.344%	39	662	-61.346%
2026-05-26	82.8700	83.4800	80.8000	83.4800	+5.993%	355	629	-48.071%
2026-05-21	79.1500	79.1500	78.7600	78.7600	-12.206%	6	333	-44.959%
2026-05-14	89.4500	89.7100	89.4500	89.7100	+4.217%	6	331	-51.678%
2026-05-11	86.6300	86.6300	86.0800	86.0800	+0.233%	11	335	-49.640%
2026-05-08	85.9100	85.9100	85.8800	85.8800	+0.468%	17	335	-49.523%
2026-05-05	85.7300	85.7300	85.4800	85.4800	+6.944%	2	335	-49.286%
2026-05-01	78.9700	80.1000	78.9200	79.9300	+16.228%	77	310	-45.765%
2026-04-29	70.1900	70.1900	68.7600	68.7700	+0.262%	39	310	-36.964%
2026-04-28	72.7400	72.7400	68.5900	68.5900	-18.559%	4	306	-36.798%
2026-04-23	84.5700	84.5900	84.2200	84.2200	+4.168%	5	305	-48.528%
2026-04-22	77.7700	80.8500	77.7700	80.8500	+16.030%	11	304	-46.382%
2026-04-21	69.6000	69.7200	69.6000	69.6800	+2.955%	6	291	-37.787%
2026-04-20	67.6800	67.6800	67.6800	67.6800	-4.944%	1	291	-35.949%
2026-04-17	71.2000	71.2000	71.2000	71.2000	+2.050%	4	290	-39.115%
2026-04-16	69.3700	69.7700	68.6000	69.7700	+25.036%	4	286	-37.867%
2026-04-10	55.8000	55.8000	55.8000	55.8000	+14.862%	1	286	-22.312%
2026-04-09	49.8700	49.8700	48.5400	48.5800	+3.362%	8	286	-10.766%
2026-04-08	47.0000	47.0000	47.0000	47.0000	+42.338%	1	289	-7.766%
2026-04-01	32.7300	33.0200	32.7200	33.0200	+5.025%	6	288	+31.284%
2026-03-31	29.5400	31.4400	29.4400	31.4400	+18.642%	5	293	+37.882%
2026-03-30	28.4700	28.4700	26.5000	26.5000	-12.886%	6	293	+63.585%
2026-03-27	30.4200	30.4200	30.4200	30.4200	-15.851%	2	294	+42.505%
2026-03-25	36.4000	36.4000	36.1000	36.1500	-0.276%	4	294	+19.917%
2026-03-24	36.2500	36.2500	36.2500	36.2500	+2.517%	2	292	+19.586%
2026-03-20	35.3000	35.3600	35.1300	35.3600	+1.260%	50	292	+22.596%
2026-03-19	34.7700	34.9200	34.7700	34.9200	-7.128%	2	278	+24.141%
2026-03-18	37.5500	37.6000	37.5500	37.6000	+0.481%	2	278	+15.293%
2026-03-17	37.0900	37.4200	37.0900	37.4200	-20.720%	44	277	+15.847%
2026-03-11	47.2000	47.2000	47.1700	47.2000	-5.506%	20	277	-8.157%
2026-03-10	52.0000	52.0000	49.9500	49.9500	+12.500%	3	277	-13.213%
2026-03-06	44.5000	44.5000	44.4000	44.4000	+6.859%	3	278	-2.365%
2026-03-05	43.5200	43.5300	41.5000	41.5500	+10.800%	41	279	+4.332%
2026-03-03	37.6500	37.6500	37.5000	37.5000	-21.334%	2	279	+15.600%
2026-02-25	47.6700	47.6700	47.6700	47.6700	+4.746%	2	282	-9.062%
2026-02-24	45.5100	45.5100	45.5100	45.5100	-1.579%	1	282	-4.746%
2026-02-23	46.2900	46.2900	46.2400	46.2400	-4.561%	8	282	-6.250%
2026-02-19	48.4500	48.4500	48.4500	48.4500	0.000%	10	284	-10.526%
2026-02-12	48.4500	48.4500	48.4500	48.4500	-6.557%	1	284	-10.526%
2026-02-09	51.8500	51.8500	51.8500	51.8500	+18.379%	3	284	-16.393%
2026-02-05	41.7500	43.8000	41.7500	43.8000	+19.184%	24	285	-1.027%
2026-02-04	35.0500	36.7500	35.0500	36.7500	-9.125%	8	281	+17.959%
2026-02-03	40.4400	40.4400	40.4400	40.4400	-7.986%	5	283	+7.196%
2026-01-29	43.9500	43.9500	43.9500	43.9500	-1.963%	7	281	-1.365%
2026-01-26	44.8300	44.8300	44.8300	44.8300	-3.133%	2	281	-3.301%
2026-01-21	46.2800	46.2800	46.2800	46.2800	-17.651%	1	281	-6.331%
2026-01-13	56.3900	56.3900	56.2000	56.2000	+5.540%	2	280	-22.865%
2025-12-29	53.2500	53.2500	53.2500	53.2500	+5.341%	2	279	-18.592%
2025-12-22	50.5500	50.5500	50.5500	50.5500	+7.325%	1	279	-14.243%
2025-12-19	46.8200	47.1000	46.8200	47.1000	-7.009%	3	279	-7.962%
2025-12-16	50.7000	50.7000	50.6500	50.6500	-35.428%	7	279	-14.413%
2025-12-11	79.2100	82.0400	78.4400	78.4400	-5.834%	26	276	-44.735%
2025-12-08	80.9800	83.3000	80.9800	83.3000	+18.190%	64	275	-47.959%
2025-12-03	70.6000	70.6000	70.4800	70.4800	-9.350%	2	325	-38.493%
2025-12-01	75.2500	77.7500	75.2000	77.7500	-3.176%	4	324	-44.244%
2025-11-28	80.3000	80.3000	80.3000	80.3000	+0.275%	2	323	-46.015%
2025-11-26	80.8400	80.8400	80.0100	80.0800	+11.875%	31	294	-45.867%
2025-11-25	71.5800	71.5800	71.5800	71.5800	+24.704%	5	294	-39.438%
2025-11-19	59.1500	59.1500	57.3500	57.4000	+9.962%	16	294	-24.477%
2025-11-18	52.2000	52.2000	52.2000	52.2000	-2.430%	14	281	-16.954%
2025-11-17	53.5000	53.5000	53.5000	53.5000	-0.280%	18	280	-18.972%
2025-11-14	51.5500	54.3000	49.7000	53.6500	+0.468%	95	280	-19.199%
2025-11-13	52.0500	53.4000	52.0500	53.4000	-6.888%	23	288	-18.820%
2025-11-06	57.3500	57.3500	57.3500	57.3500	-4.876%	3	287	-24.412%
2025-11-05	60.2900	60.2900	60.2900	60.2900	-16.507%	3	284	-28.098%
2025-10-29	65.4200	72.2100	65.4200	72.2100	+19.178%	32	285	-39.967%
2025-10-28	58.2800	60.5900	57.5500	60.5900	+7.201%	34	253	-28.454%
2025-10-27	53.0000	56.6800	53.0000	56.5200	+23.920%	14	223	-23.301%
2025-10-22	45.6100	45.6100	45.6100	45.6100	-3.918%	6	223	-4.955%
2025-10-21	47.4900	47.4900	47.4500	47.4700	-6.702%	4	223	-8.679%
2025-10-20	50.8800	50.8800	50.8800	50.8800	-6.539%	2	224	-14.800%
2025-10-15	52.4100	54.4400	52.2700	54.4400	+6.703%	4	224	-20.371%
2025-10-14	51.0200	51.0200	51.0200	51.0200	-5.798%	2	224	-15.033%
2025-10-13	50.7600	55.0200	50.7600	54.1600	+23.851%	15	226	-19.959%
2025-10-10	44.1500	44.1500	43.7300	43.7300	-6.139%	10	224	-0.869%
2025-10-08	45.2500	46.5900	44.9700	46.5900	+8.198%	5	220	-6.954%
2025-10-06	43.0900	43.1500	42.9200	43.0600	-4.311%	9	218	+0.673%
2025-10-02	45.0000	45.0000	45.0000	45.0000	+7.656%	20	218	-3.667%
2025-10-01	41.8000	41.8000	41.8000	41.8000	+12.366%	50	198	+3.708%
2025-09-30	37.2000	37.2000	37.2000	37.2000	-3.752%	2	148	+16.532%
2025-09-29	38.6500	38.6500	38.6500	38.6500	-11.556%	60	148	+12.160%
2025-09-23	43.7100	43.8000	43.7000	43.7000	-11.806%	29	147	-0.801%
2025-09-15	49.5500	49.5500	49.5500	49.5500	-0.721%	2	132	-12.513%
2025-09-12	49.8800	49.9100	49.8800	49.9100	-0.379%	20	130	-13.144%
2025-09-11	53.1900	53.1900	50.0500	50.1000	-3.468%	110	140	-13.473%
2025-09-10	51.6000	54.8500	50.6000	51.9000	0.000%	88	76	-16.474%