Dark

AVGO20271217C580
AVGO Dec 17 2027 580.00 Call (AVGO271217C00580000)
option OPRA

EOD

Aug 20, 2026

33.82+1.257%(+0.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	33.8200	33.8200	33.8200	33.8200	+1.257%	2	1,035	0.000%
2026-08-19	33.6500	33.6500	33.4000	33.4000	-16.646%	2	1,033	+1.257%
2026-08-18	40.0700	40.0700	40.0700	40.0700	-13.735%	1	1,034	-15.598%
2026-08-14	46.4500	46.4500	46.4500	46.4500	-20.024%	1	1,035	-27.191%
2026-08-13	58.0800	58.0800	58.0800	58.0800	-5.821%	4	1,034	-41.770%
2026-08-10	62.0000	62.0000	61.6700	61.6700	-6.561%	2	1,034	-45.160%
2026-08-04	65.7000	66.0000	65.7000	66.0000	+30.952%	2	1,034	-48.758%
2026-08-03	49.4900	50.4000	49.4900	50.4000	+4.782%	36	1,033	-32.897%
2026-07-24	50.4500	50.4500	48.1000	48.1000	-9.535%	20	997	-29.688%
2026-07-23	53.1700	53.1700	53.1700	53.1700	+13.128%	1	977	-36.393%
2026-07-16	47.0000	47.0000	47.0000	47.0000	-11.704%	28	976	-28.043%
2026-07-14	53.2300	53.2300	53.2300	53.2300	-11.283%	1	999	-36.464%
2026-07-09	60.0000	60.0000	60.0000	60.0000	+30.719%	28	998	-43.633%
2026-07-07	45.9000	45.9000	45.9000	45.9000	-8.566%	1	970	-26.318%
2026-07-06	50.1700	50.2000	50.1700	50.2000	+3.912%	2	970	-32.629%
2026-06-30	48.3100	48.3100	48.3100	48.3100	+2.243%	1	970	-29.994%
2026-06-26	47.2500	47.2500	47.2500	47.2500	-10.086%	1	970	-28.423%
2026-06-12	52.5500	52.5500	52.5500	52.5500	-9.067%	1	969	-35.642%
2026-06-09	51.1600	57.7900	51.1600	57.7900	-2.825%	4	968	-41.478%
2026-06-05	59.4700	59.4700	59.4700	59.4700	-11.687%	1	967	-43.131%
2026-06-04	66.0300	67.3400	65.8100	67.3400	-39.026%	3	968	-49.777%
2026-06-03	108.0000	110.4400	108.0000	110.4400	+8.551%	17	970	-69.377%
2026-06-02	106.2000	109.0000	101.7000	101.7400	+18.137%	83	974	-66.758%
2026-06-01	85.8500	86.1200	85.8500	86.1200	+30.623%	8	992	-60.729%
2026-05-13	65.8000	66.0400	65.8000	65.9300	+6.994%	10	999	-48.703%
2026-05-12	61.6200	61.6200	61.6200	61.6200	-5.636%	2	995	-45.115%
2026-05-07	65.3000	65.3000	65.3000	65.3000	-3.517%	10	995	-48.208%
2026-05-05	67.6800	67.6800	67.6800	67.6800	+4.171%	6	985	-50.030%
2026-05-01	63.2000	64.9700	63.2000	64.9700	+16.039%	4	983	-47.945%
2026-04-29	55.9900	55.9900	55.9900	55.9900	-5.614%	1	983	-39.596%
2026-04-28	59.3200	59.3200	59.3200	59.3200	-7.601%	6	983	-42.987%
2026-04-27	64.4000	64.4000	64.2000	64.2000	-4.464%	2	983	-47.321%
2026-04-23	67.2000	67.2000	67.2000	67.2000	-0.223%	1	982	-49.673%
2026-04-22	59.0000	67.3500	59.0000	67.3500	+24.079%	13	982	-49.785%
2026-04-20	54.1700	54.2800	54.1700	54.2800	-5.452%	2	984	-37.693%
2026-04-17	58.9000	58.9000	57.1800	57.4100	+0.896%	5	984	-41.090%
2026-04-16	56.9000	56.9000	56.9000	56.9000	+2.931%	1	980	-40.562%
2026-04-15	55.0900	55.2800	54.8200	55.2800	+15.167%	6	980	-38.821%
2026-04-13	48.0000	48.0000	48.0000	48.0000	+19.107%	1	977	-29.542%
2026-04-10	40.3000	40.3000	40.3000	40.3000	+16.172%	1	978	-16.079%
2026-04-08	37.3900	37.3900	34.6900	34.6900	+37.332%	20	978	-2.508%
2026-04-02	25.2400	25.2600	25.2400	25.2600	+11.770%	2	978	+33.888%
2026-03-31	22.6000	22.6000	22.6000	22.6000	-5.439%	1	978	+49.646%
2026-03-27	25.0000	25.0100	23.8500	23.9000	-9.641%	5	979	+41.506%
2026-03-26	27.0500	27.0500	26.3500	26.4500	-8.160%	8	977	+27.864%
2026-03-25	28.5900	28.9000	28.5800	28.8000	+0.348%	50	978	+17.431%
2026-03-20	28.2000	28.7000	28.1000	28.7000	-3.529%	8	965	+17.840%
2026-03-19	27.5000	30.0000	27.5000	29.7500	+3.478%	80	964	+13.681%
2026-03-18	29.3500	29.4500	28.7500	28.7500	-4.167%	15	926	+17.635%
2026-03-17	32.0000	32.0000	29.6000	30.0000	-10.314%	87	920	+12.733%
2026-03-16	33.6500	33.7000	33.0500	33.4500	+1.333%	34	857	+1.106%
2026-03-13	36.3500	36.4800	32.7500	33.0100	-6.778%	76	837	+2.454%
2026-03-12	36.9400	37.0500	35.4100	35.4100	-7.206%	44	803	-4.490%
2026-03-11	37.8600	38.1600	37.8500	38.1600	-0.235%	72	802	-11.373%
2026-03-10	41.4000	42.0000	38.2500	38.2500	+15.909%	1,320	801	-11.582%
2026-03-05	35.2000	35.2100	32.9500	33.0000	+7.317%	30	184	+2.485%
2026-03-03	30.7500	30.7500	30.7500	30.7500	-2.536%	2	164	+9.984%
2026-03-02	31.7000	31.7000	31.5500	31.5500	-2.503%	4	164	+7.195%
2026-02-26	32.5000	32.5000	32.3000	32.3600	-18.076%	65	162	+4.512%
2026-02-25	39.5000	39.5000	39.5000	39.5000	+9.267%	1	138	-14.380%
2026-02-24	36.2500	36.2500	36.1500	36.1500	-5.614%	2	138	-6.445%
2026-02-23	38.2400	38.3000	38.2400	38.3000	-1.340%	4	138	-11.697%
2026-02-20	38.8300	38.8500	38.7000	38.8200	-2.487%	52	136	-12.880%
2026-02-19	39.9600	39.9600	39.8100	39.8100	+3.807%	4	113	-15.046%
2026-02-18	39.3500	39.3500	38.3500	38.3500	-1.414%	86	111	-11.812%
2026-02-17	38.9500	39.1400	38.9000	38.9000	-0.256%	102	67	-13.059%
2026-02-06	39.0000	39.0000	39.0000	39.0000	+11.429%	1	45	-13.282%
2026-02-05	35.0000	35.0000	35.0000	35.0000	-8.016%	1	44	-3.371%
2026-01-21	38.0000	38.0500	38.0000	38.0500	-3.451%	10	43	-11.117%
2026-01-20	39.3000	39.4100	39.3000	39.4100	+0.613%	2	43	-14.184%
2026-01-14	39.1700	39.1700	39.1700	39.1700	-14.383%	1	43	-13.658%
2026-01-13	45.6700	45.7500	45.6700	45.7500	+7.748%	2	43	-26.077%
2026-01-07	42.3500	42.4600	42.3500	42.4600	+4.581%	2	43	-20.349%
2025-12-22	40.6500	40.6500	40.6000	40.6000	+4.505%	25	24	-16.700%
2025-12-19	37.8000	38.9000	37.7500	38.8500	+7.172%	17	24	-12.947%
2025-12-18	36.3000	36.3000	36.2500	36.2500	-11.800%	2	23	-6.703%
2025-12-16	41.0000	41.1000	41.0000	41.1000	-0.170%	2	22	-17.713%
2025-12-15	42.9400	42.9400	41.1700	41.1700	-18.313%	15	21	-17.853%
2025-12-12	55.4800	55.4800	50.2200	50.4000	-26.445%	10	9	-32.897%
2025-12-10	68.5200	68.5200	68.5200	68.5200	0.000%	1	1	-50.642%