Dark

AVGO20271217C540
AVGO Dec 17 2027 540.00 Call (AVGO271217C00540000)
option OPRA

EOD

Aug 20, 2026

39.66+0.278%(+0.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	39.6600	39.6600	39.6600	39.6600	+0.278%	2	233	0.000%
2026-08-19	39.5500	39.5500	39.5500	39.5500	-14.946%	2	233	+0.278%
2026-08-18	47.3300	47.3300	46.5000	46.5000	-14.975%	14	233	-14.710%
2026-08-14	58.9500	59.0000	53.1000	54.6900	-19.927%	45	245	-27.482%
2026-08-13	67.7000	68.3200	67.7000	68.3000	+5.077%	5	265	-41.933%
2026-08-12	65.0000	65.0000	65.0000	65.0000	-0.246%	1	262	-38.985%
2026-08-11	65.1600	65.1600	65.1600	65.1600	-8.791%	1	262	-39.134%
2026-08-10	71.4400	71.4400	71.4400	71.4400	-3.459%	1	261	-44.485%
2026-08-04	67.5500	74.0000	67.5000	74.0000	+32.119%	44	261	-46.405%
2026-07-30	56.0300	56.0300	56.0100	56.0100	+2.676%	13	233	-29.191%
2026-07-29	54.5500	54.5500	54.5500	54.5500	-1.588%	1	221	-27.296%
2026-07-27	55.4300	55.4300	55.4300	55.4300	-12.901%	2	222	-28.450%
2026-07-22	59.0300	63.6400	58.9100	63.6400	+28.878%	3	221	-37.681%
2026-07-17	48.9500	49.3800	48.9500	49.3800	-21.307%	2	220	-19.684%
2026-07-09	62.7500	62.7500	62.7500	62.7500	+6.537%	2	220	-36.797%
2026-07-08	60.9000	60.9000	58.9000	58.9000	+14.770%	2	218	-32.666%
2026-07-07	51.7000	51.8500	51.3000	51.3200	-3.751%	34	218	-22.720%
2026-07-01	52.2000	53.3200	52.2000	53.3200	-10.477%	2	212	-25.619%
2026-06-23	59.5600	59.5600	59.5600	59.5600	-9.799%	1	213	-33.412%
2026-06-22	66.5000	66.5000	66.0300	66.0300	-12.159%	23	214	-39.936%
2026-06-18	73.7000	75.1700	72.6500	75.1700	+11.379%	3	217	-47.240%
2026-06-17	67.5200	67.5200	67.4900	67.4900	+13.505%	2	217	-41.236%
2026-06-16	59.6600	59.6600	59.4600	59.4600	-7.814%	2	216	-33.300%
2026-06-15	64.5000	64.5000	64.5000	64.5000	+11.553%	1	216	-38.512%
2026-06-10	59.9700	59.9700	57.0000	57.8200	-14.695%	10	216	-31.408%
2026-06-08	71.3500	71.3500	67.7800	67.7800	+3.119%	27	212	-41.487%
2026-06-05	76.7500	76.7500	65.7300	65.7300	-20.779%	7	186	-39.662%
2026-06-04	75.5000	82.9700	75.5000	82.9700	-32.523%	6	185	-52.200%
2026-06-03	124.5100	124.5100	116.6700	122.9600	+7.680%	5	182	-67.746%
2026-06-02	119.3000	119.3000	114.1900	114.1900	+8.649%	29	181	-65.268%
2026-06-01	95.4500	105.1000	95.4500	105.1000	+21.503%	4	171	-62.265%
2026-05-29	91.6500	91.6500	86.5000	86.5000	+11.397%	22	168	-54.150%
2026-05-26	77.6000	77.6500	77.6000	77.6500	-3.779%	2	148	-48.925%
2026-05-15	80.8500	80.8500	80.7000	80.7000	-5.025%	29	148	-50.855%
2026-05-14	84.0200	87.4500	84.0200	84.9700	+20.422%	6	123	-53.325%
2026-05-12	77.2000	77.2000	70.5600	70.5600	-12.151%	5	123	-43.793%
2026-05-11	80.9100	80.9100	80.3200	80.3200	+4.055%	16	123	-50.623%
2026-05-08	77.1900	77.1900	77.1900	77.1900	+2.851%	2	123	-48.620%
2026-05-06	75.0500	75.0500	75.0500	75.0500	-4.759%	1	123	-47.155%
2026-05-05	78.8000	78.8000	78.8000	78.8000	+7.783%	3	123	-49.670%
2026-05-01	73.1100	73.1100	73.1100	73.1100	+2.899%	3	121	-45.753%
2026-04-30	71.0500	71.0500	71.0500	71.0500	+7.229%	2	121	-44.180%
2026-04-28	66.2600	66.2600	66.2600	66.2600	-12.180%	2	123	-40.145%
2026-04-27	75.4500	75.4500	75.4500	75.4500	-2.695%	2	123	-47.435%
2026-04-24	77.5000	77.5400	77.5000	77.5400	-1.349%	2	121	-48.852%
2026-04-23	78.6000	78.6000	78.6000	78.6000	+10.053%	1	120	-49.542%
2026-04-22	70.5700	71.8300	70.5700	71.4200	+10.780%	13	120	-44.469%
2026-04-20	64.4700	64.4700	64.4700	64.4700	-4.134%	1	109	-38.483%
2026-04-17	67.2500	67.2500	67.2500	67.2500	+5.325%	1	109	-41.026%
2026-04-16	63.8500	63.8500	63.8500	63.8500	+14.694%	1	109	-37.886%
2026-04-14	55.4000	55.6700	55.1000	55.6700	+20.550%	12	108	-28.759%
2026-04-09	46.1800	46.1800	46.1800	46.1800	+6.602%	2	106	-14.119%
2026-04-08	43.0500	43.6900	43.0500	43.3200	+46.154%	40	108	-8.449%
2026-04-01	29.5200	29.6400	29.5200	29.6400	-9.551%	2	128	+33.806%
2026-03-19	32.8800	32.8800	32.7700	32.7700	-10.927%	2	128	+21.025%
2026-03-17	36.8900	36.8900	36.7900	36.7900	-1.605%	30	127	+7.801%
2026-03-16	37.4500	37.5200	37.3500	37.3900	-2.018%	40	112	+6.071%
2026-03-13	41.6000	41.7000	37.9700	38.1600	-9.100%	12	103	+3.931%
2026-03-12	43.0500	43.0500	41.3800	41.9800	-4.764%	21	104	-5.526%
2026-03-11	43.5100	44.2000	43.5100	44.0800	+0.823%	7	104	-10.027%
2026-03-06	40.5500	43.7200	40.5500	43.7200	+9.987%	3	103	-9.286%
2026-03-05	40.5500	40.5500	39.3000	39.7500	+11.563%	7	104	-0.226%
2026-03-03	36.0000	36.0000	35.6300	35.6300	-8.641%	5	104	+11.311%
2026-02-26	37.4500	39.0000	37.4500	39.0000	-5.660%	51	103	+1.692%
2026-02-24	41.3400	41.3400	41.3400	41.3400	-4.106%	1	77	-4.064%
2026-02-23	43.1100	43.1100	43.1100	43.1100	-8.801%	3	76	-8.003%
2026-02-12	47.2700	47.2700	47.2700	47.2700	+25.385%	3	79	-16.099%
2026-02-03	37.7000	37.7000	37.7000	37.7000	-11.440%	5	79	+5.199%
2026-01-27	42.5700	42.5700	42.5700	42.5700	+2.950%	1	79	-6.836%
2026-01-26	41.3500	41.3500	41.3500	41.3500	+6.380%	5	78	-4.087%
2026-01-23	39.6000	39.6000	38.8700	38.8700	-16.856%	2	73	+2.032%
2026-01-20	46.7500	46.7500	46.7500	46.7500	-7.991%	1	75	-15.166%
2026-01-16	50.8100	50.8100	50.8100	50.8100	+1.316%	1	76	-21.944%
2026-01-12	49.4500	50.1500	49.4500	50.1500	+1.972%	10	76	-20.917%
2025-12-31	49.1800	49.1800	49.1800	49.1800	-2.421%	1	67	-19.357%
2025-12-29	50.4500	50.4500	50.4000	50.4000	-0.787%	2	67	-21.310%
2025-12-26	50.8000	50.8000	50.8000	50.8000	+3.336%	10	67	-21.929%
2025-12-23	49.1600	49.1600	49.1600	49.1600	+12.752%	1	67	-19.325%
2025-12-19	43.6000	43.7000	43.5500	43.6000	+4.182%	12	66	-9.037%
2025-12-18	41.9000	41.9000	41.8500	41.8500	-18.262%	2	60	-5.233%
2025-12-15	51.2000	51.2000	51.2000	51.2000	-35.783%	1	59	-22.539%
2025-12-11	79.7300	79.7300	79.7300	79.7300	-3.940%	3	58	-50.257%
2025-12-10	83.0000	83.0000	83.0000	83.0000	+7.652%	1	60	-52.217%
2025-12-08	77.0000	77.1000	77.0000	77.1000	+16.553%	2	59	-48.560%
2025-12-04	66.1500	66.1500	66.1500	66.1500	+0.030%	2	58	-40.045%
2025-12-03	64.2100	66.1300	64.2100	66.1300	-4.986%	7	56	-40.027%
2025-12-01	70.1000	73.0000	69.6000	69.6000	-6.640%	8	55	-43.017%
2025-11-28	74.5500	74.5500	74.5500	74.5500	-1.127%	3	50	-46.801%
2025-11-26	72.0000	75.4000	72.0000	75.4000	+12.621%	2	45	-47.401%
2025-11-24	63.2000	66.9500	63.1500	66.9500	+30.253%	5	45	-40.762%
2025-11-21	51.4000	51.4000	51.4000	51.4000	-3.925%	1	42	-22.840%
2025-11-19	54.6500	54.6500	53.5000	53.5000	+10.196%	15	41	-25.869%
2025-11-18	48.5500	48.5500	48.5500	48.5500	-1.721%	14	26	-18.311%
2025-11-14	46.4000	50.3000	46.4000	49.4000	-7.230%	10	12	-19.717%
2025-11-12	53.3000	53.3000	53.2500	53.2500	-0.281%	2	9	-25.521%
2025-11-06	53.4000	53.4000	53.4000	53.4000	-2.732%	1	9	-25.730%
2025-11-04	54.9000	54.9000	54.9000	54.9000	-3.089%	1	9	-27.760%
2025-11-03	56.6500	56.6500	56.6500	56.6500	-11.109%	1	9	-29.991%
2025-10-30	61.9500	63.7300	61.9500	63.7300	+0.299%	4	9	-37.769%
2025-10-29	60.1500	63.6000	60.1500	63.5400	0.000%	13	0	-37.583%