Dark

AVGO20271217C530
AVGO Dec 17 2027 530.00 Call (AVGO271217C00530000)
option OPRA

EOD

Aug 20, 2026

41.00-0.316%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	41.0000	41.0000	41.0000	41.0000	-0.316%	1	1,164	0.000%
2026-08-19	44.4000	44.4000	41.1300	41.1300	-15.021%	5	1,164	-0.316%
2026-08-18	49.1000	49.1000	48.2100	48.4000	-13.571%	3	1,165	-15.289%
2026-08-17	56.0000	56.0000	56.0000	56.0000	+4.341%	1	1,165	-26.786%
2026-07-17	53.8700	53.8700	53.6700	53.6700	-22.744%	3	1,164	-23.607%
2026-07-10	70.0700	70.0700	69.4700	69.4700	+9.230%	5	1,164	-40.982%
2026-07-08	61.7000	63.6000	61.4500	63.6000	+19.325%	4	1,165	-35.535%
2026-07-07	52.6500	53.8900	52.6000	53.3000	-1.296%	118	1,165	-23.077%
2026-07-02	54.0000	54.0000	54.0000	54.0000	-13.669%	1	1,146	-24.074%
2026-06-24	62.5500	62.5500	62.5500	62.5500	+5.838%	1	1,146	-34.452%
2026-06-16	59.1000	59.1000	59.1000	59.1000	-14.224%	1	1,147	-30.626%
2026-06-15	68.9000	68.9000	68.9000	68.9000	+7.825%	1	1,147	-40.493%
2026-06-12	63.9000	63.9000	63.9000	63.9000	+6.910%	1	1,147	-35.837%
2026-06-10	59.7700	59.7700	59.7700	59.7700	-10.282%	1	1,147	-31.404%
2026-06-09	66.6200	66.6200	66.6200	66.6200	-4.692%	1	1,148	-38.457%
2026-06-08	71.9000	71.9000	69.9000	69.9000	-17.141%	3	1,147	-41.345%
2026-06-04	80.5500	84.3600	76.5000	84.3600	-32.072%	24	1,148	-51.399%
2026-06-03	120.9300	125.8500	120.9300	124.1900	+6.218%	29	1,129	-66.986%
2026-06-02	119.5000	119.5000	116.0300	116.9200	+6.359%	101	1,128	-64.933%
2026-06-01	107.9200	109.9500	107.9200	109.9300	+18.204%	3	1,094	-62.704%
2026-05-29	95.3000	95.3000	93.0000	93.0000	+12.659%	2	1,092	-55.914%
2026-05-27	82.5500	82.5500	82.5500	82.5500	+13.862%	1	1,092	-50.333%
2026-05-19	72.5000	72.5000	72.5000	72.5000	-9.375%	1	1,092	-43.448%
2026-05-18	80.0000	80.0000	80.0000	80.0000	-4.192%	2	1,093	-48.750%
2026-05-15	81.0700	83.5000	81.0700	83.5000	-7.222%	22	1,093	-50.898%
2026-05-14	88.4700	90.0000	88.4700	90.0000	+7.271%	6	1,102	-54.444%
2026-05-11	83.9500	83.9500	83.9000	83.9000	+6.068%	2	1,107	-51.132%
2026-05-07	79.1000	79.1000	79.1000	79.1000	-2.249%	2	1,108	-48.167%
2026-05-05	80.9200	80.9200	80.9200	80.9200	+7.108%	1	1,108	-49.333%
2026-05-01	75.5500	75.5500	75.5500	75.5500	+0.935%	1	1,110	-45.731%
2026-04-30	72.4800	74.8500	72.4800	74.8500	+11.053%	3	1,110	-45.224%
2026-04-28	67.4000	67.4000	67.4000	67.4000	-12.285%	1	1,110	-39.169%
2026-04-27	76.9100	76.9100	76.8400	76.8400	+1.426%	10	1,110	-46.642%
2026-04-24	76.2000	76.2200	75.7600	75.7600	-8.192%	50	1,110	-45.882%
2026-04-23	81.0600	82.5200	81.0600	82.5200	+6.190%	15	1,110	-50.315%
2026-04-22	72.9500	77.7100	72.9500	77.7100	+12.918%	5	1,097	-47.240%
2026-04-17	68.8200	68.8200	68.8200	68.8200	+5.407%	1	1,095	-40.424%
2026-04-15	65.1000	65.2900	64.9600	65.2900	+13.331%	8	1,095	-37.203%
2026-04-14	57.6100	57.6100	57.6100	57.6100	+2.418%	1	1,093	-28.832%
2026-04-13	56.2500	56.2500	56.2500	56.2500	+2.180%	3	1,093	-27.111%
2026-04-10	49.0000	55.0500	49.0000	55.0500	+23.847%	5	1,090	-25.522%
2026-04-08	44.4500	44.4500	44.4500	44.4500	+44.788%	1	1,089	-7.762%
2026-04-01	31.0000	31.0000	30.7000	30.7000	+2.197%	3	1,090	+33.550%
2026-03-31	30.0400	30.0400	30.0400	30.0400	+18.175%	1	1,090	+36.485%
2026-03-30	26.1000	26.1000	25.4200	25.4200	-16.216%	4	1,091	+61.290%
2026-03-27	30.3400	30.3400	30.3400	30.3400	-5.864%	4	1,092	+35.135%
2026-03-26	32.2300	32.2300	32.2300	32.2300	-7.518%	2	1,092	+27.211%
2026-03-25	34.8200	34.9000	34.7100	34.8500	-1.107%	34	1,092	+17.647%
2026-03-24	35.2800	35.2800	35.2400	35.2400	+0.399%	2	1,076	+16.345%
2026-03-23	35.6300	35.9000	35.1000	35.1000	+3.235%	3	1,076	+16.809%
2026-03-20	33.9500	34.0500	33.9000	34.0000	-7.357%	8	1,077	+20.588%
2026-03-17	37.4800	38.0500	35.5000	36.7000	-11.566%	91	1,078	+11.717%
2026-03-13	41.5000	41.5000	41.5000	41.5000	-2.810%	1	1,146	-1.205%
2026-03-12	43.0100	43.6500	42.7000	42.7000	-5.468%	9	1,147	-3.981%
2026-03-11	46.1000	46.1000	45.1700	45.1700	-2.860%	2	1,150	-9.232%
2026-03-10	46.5000	46.5000	46.5000	46.5000	-1.899%	1	1,152	-11.828%
2026-03-09	47.4000	47.4000	47.4000	47.4000	+4.245%	1	1,152	-13.502%
2026-03-06	45.1700	45.4700	45.1700	45.4700	+8.650%	2	1,152	-9.831%
2026-03-05	41.2700	41.8500	41.2700	41.8500	+11.303%	46	1,152	-2.031%
2026-02-26	37.7000	37.7000	37.6000	37.6000	-17.363%	2	1,197	+9.043%
2026-02-25	45.5500	45.5500	45.5000	45.5000	+6.557%	2	1,198	-9.890%
2026-02-24	42.7000	42.7000	42.7000	42.7000	-4.581%	2	1,198	-3.981%
2026-02-23	45.6400	45.6400	44.7500	44.7500	-1.323%	4	1,198	-8.380%
2026-02-20	47.6500	47.7000	45.3500	45.3500	-0.657%	25	1,199	-9.592%
2026-02-19	45.6500	45.6500	45.6500	45.6500	-0.262%	2	1,188	-10.186%
2026-02-18	45.7500	45.8000	45.7500	45.7700	-2.138%	4	1,188	-10.422%
2026-02-17	46.7700	46.7700	46.7700	46.7700	-7.606%	1	1,188	-12.337%
2026-02-09	50.6200	50.6200	50.6200	50.6200	+14.785%	4	1,189	-19.004%
2026-02-06	44.0500	44.1000	43.9000	44.1000	+8.755%	30	1,191	-7.029%
2026-02-05	40.5500	40.5500	40.5500	40.5500	+8.133%	1	1,164	+1.110%
2026-02-04	38.0000	38.0000	33.7700	37.5000	-6.250%	23	1,164	+9.333%
2026-02-03	40.0000	40.0000	40.0000	40.0000	-8.571%	1	1,168	+2.500%
2026-01-29	43.7500	43.7500	43.7500	43.7500	-2.756%	1	1,167	-6.286%
2026-01-28	44.9800	44.9900	44.9800	44.9900	-1.983%	2	1,167	-8.869%
2026-01-27	45.9000	45.9000	45.9000	45.9000	+6.275%	1	1,167	-10.675%
2026-01-26	43.1900	43.1900	43.1900	43.1900	+7.251%	1	1,167	-5.071%
2026-01-23	40.2700	40.2700	40.2700	40.2700	-7.722%	1	1,167	+1.813%
2026-01-22	43.6000	43.6400	43.6000	43.6400	-15.262%	2	1,167	-6.049%
2026-01-16	51.5000	51.5000	51.5000	51.5000	+0.409%	2	1,168	-20.388%
2026-01-15	51.2900	51.2900	51.2900	51.2900	+9.500%	2	1,168	-20.062%
2026-01-14	46.8400	46.8400	46.8400	46.8400	-12.120%	1	1,170	-12.468%
2026-01-12	51.2500	53.3500	51.2500	53.3000	+8.510%	53	1,170	-23.077%
2026-01-09	49.1900	49.1900	49.1200	49.1200	+9.643%	2	1,203	-16.531%
2026-01-08	44.8000	44.8000	44.8000	44.8000	-19.424%	3	1,204	-8.482%
2026-01-02	55.6000	55.6000	55.6000	55.6000	+5.303%	5	1,207	-26.259%
2025-12-26	52.5000	52.8000	52.5000	52.8000	+0.190%	33	1,207	-22.348%
2025-12-24	52.7000	52.7000	52.7000	52.7000	+16.336%	2	1,225	-22.201%
2025-12-19	47.0000	47.0000	45.2500	45.3000	+8.503%	13	1,225	-9.492%
2025-12-17	42.6500	42.6500	41.7500	41.7500	-13.988%	2	1,224	-1.796%
2025-12-15	56.9500	56.9500	48.5400	48.5400	-14.976%	5	1,223	-15.534%
2025-12-12	68.0000	68.0000	57.0900	57.0900	-30.942%	20	1,225	-28.184%
2025-12-11	78.6300	82.6700	77.0000	82.6700	-3.400%	24	1,225	-50.405%
2025-12-10	82.7200	85.5800	82.7200	85.5800	+4.493%	4	1,248	-52.092%
2025-12-09	81.7500	81.9000	81.7500	81.9000	+1.689%	10	1,245	-49.939%
2025-12-08	78.5800	80.5400	77.5500	80.5400	+18.007%	60	1,245	-49.094%
2025-12-03	66.3600	68.3200	66.3600	68.2500	-5.927%	21	1,240	-39.927%
2025-12-01	74.9500	74.9500	72.4000	72.5500	+4.599%	11	1,235	-43.487%
2025-11-25	69.5000	69.5000	69.3400	69.3600	+4.773%	9	1,234	-40.888%
2025-11-20	64.3500	66.2000	63.7300	66.2000	+21.024%	9	1,234	-38.066%
2025-11-19	58.7300	58.7300	54.5000	54.7000	+5.294%	27	1,234	-25.046%
2025-11-17	53.5100	53.5100	51.9500	51.9500	-0.058%	4	1,223	-21.078%
2025-11-14	48.2500	52.3500	47.8500	51.9800	+4.841%	512	1,224	-21.124%
2025-11-13	51.4700	52.3000	47.9900	49.5800	-9.592%	115	989	-17.305%
2025-11-12	55.6000	56.2600	54.6500	54.8400	-1.808%	152	1,009	-25.237%
2025-11-11	55.1500	55.9000	55.1500	55.8500	-1.863%	203	1,007	-26.589%
2025-11-10	55.4600	56.9100	55.4600	56.9100	+15.647%	36	1,057	-27.956%
2025-11-07	49.7000	49.7000	49.1000	49.2100	-15.228%	7	1,022	-16.684%
2025-11-05	58.0500	58.0500	58.0500	58.0500	+8.201%	1	1,022	-29.371%
2025-11-04	58.4200	58.4200	53.6500	53.6500	-9.068%	4	1,022	-23.579%
2025-11-03	60.6000	60.6000	59.0000	59.0000	-11.278%	2	1,022	-30.508%
2025-10-30	66.5000	66.5000	66.5000	66.5000	-5.674%	1	1,022	-38.346%
2025-10-29	62.6000	70.5000	62.2500	70.5000	+15.764%	107	1,023	-41.844%
2025-10-28	55.5800	60.9200	55.5000	60.9000	+12.778%	153	1,030	-32.677%
2025-10-27	53.0000	54.0000	52.7300	54.0000	+6.362%	10	965	-24.074%
2025-10-24	49.6500	50.7700	49.4800	50.7700	+8.715%	20	965	-19.244%
2025-10-23	46.7800	47.1500	46.6900	46.7000	+6.718%	11	946	-12.206%
2025-10-22	43.7600	43.7600	43.7600	43.7600	-3.972%	3	938	-6.307%
2025-10-21	47.0000	47.0000	45.5700	45.5700	-8.032%	4	938	-10.029%
2025-10-20	51.9700	52.1100	48.7700	49.5500	-1.295%	89	936	-17.255%
2025-10-17	49.7000	50.2000	49.7000	50.2000	-3.831%	5	886	-18.327%
2025-10-16	53.2000	53.2000	51.5500	52.2000	+2.554%	12	891	-21.456%
2025-10-15	50.6500	53.6000	50.6500	50.9000	+4.197%	27	889	-19.450%
2025-10-14	47.1000	48.8500	46.8000	48.8500	-6.952%	7	878	-16.070%
2025-10-13	49.6000	53.7000	47.1000	52.5000	+35.624%	198	873	-21.905%
2025-10-10	46.6000	46.6000	38.7100	38.7100	-11.923%	11	890	+5.916%
2025-10-09	43.8700	43.9500	43.8700	43.9500	-1.744%	11	891	-6.712%
2025-10-08	41.4000	44.7300	41.4000	44.7300	+10.444%	68	893	-8.339%
2025-10-07	39.9500	40.7500	38.4500	40.5000	-0.491%	48	952	+1.235%
2025-10-06	40.4500	41.3000	40.4500	40.7000	+0.370%	5	906	+0.737%
2025-10-03	41.3000	41.5000	40.5500	40.5500	0.000%	6	909	+1.110%
2025-10-02	44.0800	44.0800	40.5500	40.5500	+5.188%	42	911	+1.110%
2025-10-01	35.6800	40.0000	35.6800	38.5500	+4.755%	124	894	+6.355%
2025-09-30	35.3500	36.8000	35.3500	36.8000	+0.822%	27	845	+11.413%
2025-09-29	39.9500	39.9500	36.5000	36.5000	-5.928%	102	819	+12.329%
2025-09-26	38.7000	39.3500	38.7000	38.8000	-2.267%	44	723	+5.670%
2025-09-25	39.0000	39.7000	37.7000	39.7000	-5.318%	16	682	+3.275%
2025-09-24	41.4000	41.9300	41.4000	41.9300	+0.963%	2	672	-2.218%
2025-09-23	42.3500	42.8000	41.4000	41.5300	-1.936%	23	670	-1.276%
2025-09-22	42.1000	43.2000	42.1000	42.3500	-1.626%	13	655	-3.188%
2025-09-19	40.2500	43.0500	40.2500	43.0500	+0.584%	73	650	-4.762%
2025-09-18	43.8000	43.8300	42.0000	42.8000	+2.687%	10	607	-4.206%
2025-09-17	45.6000	45.6000	41.6800	41.6800	-14.590%	58	603	-1.631%
2025-09-16	48.5000	49.4500	48.0000	48.8000	-3.443%	45	596	-15.984%
2025-09-15	47.5000	50.5400	47.5000	50.5400	+3.101%	79	567	-18.876%
2025-09-12	47.8000	49.2000	47.5000	49.0200	+1.701%	8	493	-16.361%
2025-09-11	53.2000	53.2000	47.8100	48.2000	-9.484%	234	490	-14.938%
2025-09-10	42.0000	54.3500	42.0000	53.2500	+45.970%	150	282	-23.005%
2025-09-09	38.8000	38.8000	36.4800	36.4800	-6.939%	11	193	+12.390%
2025-09-08	40.1300	43.2000	39.2000	39.2000	0.000%	207	192	+4.592%