Dark

AVGO20271217C560
AVGO Dec 17 2027 560.00 Call (AVGO271217C00560000)
option OPRA

EOD

Aug 19, 2026

36.33-26.338%(-12.99)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	36.2500	36.3600	36.2500	36.3300	-26.338%	4	564	0.000%
2026-08-14	50.5000	50.7500	49.3200	49.3200	-22.024%	3	565	-26.338%
2026-08-12	63.2500	63.2500	63.2500	63.2500	-5.948%	2	568	-42.561%
2026-08-10	70.0000	70.0000	67.2500	67.2500	-3.084%	3	569	-45.978%
2026-08-05	69.3900	69.3900	69.3900	69.3900	-1.168%	1	567	-47.644%
2026-08-04	70.2100	70.2100	70.2100	70.2100	+31.726%	1	566	-48.255%
2026-07-30	53.6700	53.6700	53.3000	53.3000	+6.579%	3	566	-31.839%
2026-07-17	50.0100	50.0100	50.0100	50.0100	-5.356%	1	568	-27.355%
2026-07-16	52.8400	52.8400	52.8400	52.8400	-11.119%	10	569	-31.245%
2026-07-08	55.3200	59.4500	55.0700	59.4500	+32.111%	41	579	-38.890%
2026-07-02	45.0000	45.0000	45.0000	45.0000	-13.328%	20	571	-19.267%
2026-06-30	51.9200	51.9200	51.9200	51.9200	+1.367%	2	571	-30.027%
2026-06-29	51.2200	51.2200	51.2200	51.2200	-5.516%	1	569	-29.071%
2026-06-25	54.3700	54.3700	54.2100	54.2100	-2.377%	2	568	-32.983%
2026-06-23	55.5300	55.5300	55.5300	55.5300	-1.122%	1	568	-34.576%
2026-06-12	55.9000	56.1600	55.9000	56.1600	+0.699%	3	567	-35.310%
2026-06-11	55.1900	55.7700	55.1900	55.7700	-9.066%	2	568	-34.857%
2026-06-09	61.1200	61.3300	61.1200	61.3300	-3.871%	8	567	-40.763%
2026-06-08	63.8000	63.8000	63.8000	63.8000	-7.523%	10	570	-43.056%
2026-06-05	71.4000	71.4000	68.7200	68.9900	-14.985%	84	560	-47.340%
2026-06-04	70.9500	81.1500	70.8000	81.1500	-29.953%	56	585	-55.231%
2026-06-03	117.3400	117.3400	113.0000	115.8500	+15.561%	32	567	-68.640%
2026-06-01	95.6000	101.5000	95.6000	100.2500	+16.151%	18	558	-63.761%
2026-05-29	86.5200	86.5200	86.3100	86.3100	+8.402%	3	553	-57.908%
2026-05-14	79.3700	79.7200	79.3700	79.6200	+20.326%	6	550	-54.371%
2026-05-12	66.1700	66.1700	66.1700	66.1700	-12.078%	2	549	-45.096%
2026-05-11	75.2800	75.2800	74.7500	75.2600	-0.384%	40	549	-51.727%
2026-05-08	72.0000	75.5500	72.0000	75.5500	+9.477%	6	542	-51.913%
2026-05-06	69.5000	69.6500	69.0100	69.0100	-10.225%	6	545	-47.355%
2026-05-05	76.8700	76.8700	76.8700	76.8700	+16.895%	100	545	-52.738%
2026-05-04	66.1000	66.1000	65.7500	65.7600	-0.665%	30	645	-44.754%
2026-04-30	68.5000	68.5000	65.9000	66.2000	+12.566%	66	652	-45.121%
2026-04-28	58.8100	58.8100	58.8100	58.8100	-18.297%	1	646	-38.225%
2026-04-24	71.9800	71.9800	71.9800	71.9800	+2.755%	10	647	-49.528%
2026-04-22	69.6000	70.0500	69.1000	70.0500	+18.009%	18	647	-48.137%
2026-04-20	60.0500	60.0500	59.3600	59.3600	-5.658%	28	640	-38.797%
2026-04-17	62.9200	62.9200	62.9200	62.9200	+4.345%	1	629	-42.260%
2026-04-16	59.3600	60.3000	59.3600	60.3000	+3.218%	12	628	-39.751%
2026-04-15	58.4600	58.4600	58.1300	58.4200	+12.998%	92	619	-37.812%
2026-04-14	51.7500	51.7500	51.7000	51.7000	+25.394%	2	662	-29.729%
2026-04-09	41.2300	41.2300	41.2300	41.2300	+20.909%	5	661	-11.885%
2026-04-07	34.1000	34.1000	34.1000	34.1000	+26.531%	10	656	+6.540%
2026-04-06	26.9200	26.9500	26.9200	26.9500	-1.535%	2	646	+34.805%
2026-04-01	27.3700	27.3700	27.3700	27.3700	+11.806%	3	646	+32.737%
2026-03-31	24.4800	24.4800	24.4800	24.4800	-2.080%	1	646	+48.407%
2026-03-30	25.0000	25.0000	25.0000	25.0000	-6.994%	10	645	+45.320%
2026-03-27	26.9500	26.9500	26.8800	26.8800	-11.287%	2	655	+35.156%
2026-03-20	30.3500	30.3500	30.3000	30.3000	-2.227%	2	654	+19.901%
2026-03-19	29.0000	30.9900	29.0000	30.9900	-9.067%	3	654	+17.231%
2026-03-17	34.1200	34.1200	34.0800	34.0800	-3.456%	2	655	+6.602%
2026-03-16	35.3000	35.3000	35.3000	35.3000	+0.857%	1	656	+2.918%
2026-03-13	35.0700	35.0700	34.9700	35.0000	-7.822%	21	656	+3.800%
2026-03-12	38.9800	39.0100	37.9700	37.9700	-5.852%	23	646	-4.319%
2026-03-11	40.3300	40.3300	40.3300	40.3300	-4.635%	1	646	-9.918%
2026-03-10	42.3900	42.3900	42.2900	42.2900	-1.651%	2	647	-14.093%
2026-03-09	43.0000	43.0000	43.0000	43.0000	+9.415%	1	647	-15.512%
2026-03-06	37.5100	39.3400	37.5100	39.3000	+8.864%	15	646	-7.557%
2026-03-05	37.6000	37.6000	35.6500	36.1000	+7.665%	239	636	+0.637%
2026-03-04	33.5300	33.5300	33.5300	33.5300	+1.299%	2	552	+8.351%
2026-03-03	33.1000	33.1000	33.1000	33.1000	-2.933%	2	550	+9.758%
2026-03-02	34.2000	34.2000	34.1000	34.1000	-2.571%	4	549	+6.540%
2026-02-27	35.0000	35.0000	35.0000	35.0000	+0.690%	10	549	+3.800%
2026-02-26	34.8500	34.8500	34.7600	34.7600	-18.019%	20	539	+4.517%
2026-02-25	42.4000	42.4000	42.4000	42.4000	+7.206%	2	532	-14.316%
2026-02-23	41.0500	41.0500	39.5500	39.5500	-5.201%	4	532	-8.142%
2026-02-20	41.9200	41.9200	41.7200	41.7200	-2.135%	2	533	-12.919%
2026-02-19	42.9500	42.9500	42.6300	42.6300	+3.220%	4	532	-14.778%
2026-02-18	41.3000	41.4000	41.3000	41.3000	-3.165%	4	532	-12.034%
2026-02-12	42.6500	42.6500	42.6500	42.6500	+4.663%	5	530	-14.818%
2026-02-02	40.7500	40.7500	40.7500	40.7500	+10.135%	4	535	-10.847%
2026-01-29	37.0000	37.0000	37.0000	37.0000	-9.091%	1	539	-1.811%
2026-01-28	40.7000	40.7000	40.7000	40.7000	+9.704%	2	540	-10.737%
2026-01-26	37.1000	37.1000	37.1000	37.1000	-8.395%	7	540	-2.075%
2026-01-21	40.5000	40.5000	40.5000	40.5000	-12.281%	1	533	-10.296%
2026-01-15	46.1700	46.1700	46.1700	46.1700	-1.241%	2	533	-21.313%
2026-01-12	46.4000	46.7500	46.1000	46.7500	+15.432%	58	531	-22.289%
2026-01-08	41.0000	41.0000	40.5000	40.5000	-15.555%	2	525	-10.296%
2025-12-26	47.9600	47.9600	47.9600	47.9600	+9.874%	10	524	-24.249%
2025-12-22	43.6500	43.6500	43.6500	43.6500	+4.852%	7	507	-16.770%
2025-12-19	40.5700	41.7700	40.3500	41.6300	+6.607%	251	507	-12.731%
2025-12-18	39.4300	39.9500	39.0000	39.0500	+0.592%	13	421	-6.965%
2025-12-17	43.0000	43.0000	37.6300	38.8200	-12.764%	3	422	-6.414%
2025-12-15	48.2700	48.2800	44.5000	44.5000	-15.076%	6	422	-18.360%
2025-12-12	60.3500	60.3500	52.4000	52.4000	-30.031%	32	428	-30.668%
2025-12-11	70.5500	74.8900	69.5500	74.8900	-0.637%	13	457	-51.489%
2025-12-10	73.1600	75.3700	73.1600	75.3700	0.000%	9	454	-51.798%
2025-12-09	71.4900	75.3700	71.4900	75.3700	+3.601%	34	458	-51.798%
2025-12-08	71.0500	73.6000	70.9900	72.7500	+10.714%	166	431	-50.062%
2025-12-05	65.4800	66.1800	64.8800	65.7100	+6.499%	19	325	-44.712%
2025-12-04	61.7000	61.7000	61.7000	61.7000	-0.484%	10	324	-41.118%
2025-12-03	59.7700	62.0000	59.2500	62.0000	-2.131%	222	324	-41.403%
2025-12-02	63.0000	63.4000	63.0000	63.3500	-4.305%	21	263	-42.652%
2025-12-01	67.0000	67.0500	66.1500	66.2000	-5.765%	13	264	-45.121%
2025-11-28	72.2700	72.2700	70.1000	70.2500	-2.172%	110	267	-48.285%
2025-11-26	66.0000	71.8100	65.3000	71.8100	+14.566%	9	152	-49.408%
2025-11-25	63.4400	63.4400	60.8500	62.6800	+4.050%	25	152	-42.039%
2025-11-24	57.0000	60.2400	57.0000	60.2400	+25.736%	22	132	-39.691%
2025-11-21	47.9500	48.2700	45.3200	47.9100	-9.859%	7	110	-24.170%
2025-11-20	57.5800	57.5800	53.1500	53.1500	+3.829%	8	109	-31.646%
2025-11-19	52.8300	53.4400	49.9000	51.1900	+6.868%	45	103	-29.029%
2025-11-18	45.0500	47.9000	45.0500	47.9000	+3.500%	13	69	-24.154%
2025-11-17	46.4000	46.4000	46.2800	46.2800	+0.718%	4	57	-21.500%
2025-11-14	44.0000	46.9500	44.0000	45.9500	-7.265%	53	53	-20.936%
2025-11-12	50.0000	50.0000	49.5500	49.5500	-5.258%	3	17	-26.680%
2025-11-05	52.3000	52.3000	52.3000	52.3000	+4.600%	3	15	-30.535%
2025-11-04	53.8600	53.8600	50.0000	50.0000	-7.681%	2	12	-27.340%
2025-11-03	54.2500	54.8000	54.1500	54.1600	-6.621%	13	6	-32.921%
2025-10-31	58.0000	58.0000	58.0000	58.0000	-2.537%	1	6	-37.362%
2025-10-30	58.6500	59.5100	58.5000	59.5100	0.000%	6	5	-38.951%