Dark

AVGO20271217C600
AVGO Dec 17 2027 600.00 Call (AVGO271217C00600000)
option OPRA

EOD

Aug 20, 2026

30.95+1.475%(+0.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	31.2300	31.2300	30.7500	30.9500	+1.475%	5	3,424	0.000%
2026-08-19	33.3000	33.3000	30.0000	30.5000	-15.278%	9	3,421	+1.475%
2026-08-18	38.0000	38.0000	36.0000	36.0000	-14.143%	12	3,422	-14.028%
2026-08-17	42.1800	43.5700	41.9300	41.9300	+0.407%	6	3,422	-26.187%
2026-08-14	45.6500	45.8500	41.1500	41.7600	-23.879%	6	3,419	-25.886%
2026-08-13	54.9300	55.0300	54.7800	54.8600	+0.109%	22	3,419	-43.584%
2026-08-11	56.5200	56.5200	54.3000	54.8000	-11.111%	7	3,407	-43.522%
2026-08-10	61.0500	61.6500	61.0500	61.6500	+0.702%	16	3,406	-49.797%
2026-08-07	62.3500	62.3500	61.2200	61.2200	-1.258%	4	3,406	-49.445%
2026-08-06	62.0000	62.0000	62.0000	62.0000	-0.241%	4	3,404	-50.081%
2026-08-05	62.1500	62.1500	62.1500	62.1500	+3.583%	2	3,400	-50.201%
2026-08-04	54.9400	61.3300	54.1500	60.0000	+27.632%	29	3,398	-48.417%
2026-08-03	45.5000	47.0100	45.5000	47.0100	+3.319%	36	3,404	-34.163%
2026-07-30	43.9200	45.5000	43.9200	45.5000	+5.202%	6	3,392	-31.978%
2026-07-29	43.8700	43.8700	43.2500	43.2500	-4.208%	6	3,393	-28.439%
2026-07-28	43.8700	45.1500	42.7800	45.1500	+0.557%	48	3,393	-31.451%
2026-07-27	44.9000	44.9000	44.9000	44.9000	-0.443%	5	3,357	-31.069%
2026-07-24	46.8400	47.2000	45.1000	45.1000	-13.269%	20	3,353	-31.375%
2026-07-22	51.9000	52.0000	51.9000	52.0000	+5.051%	2	3,333	-40.481%
2026-07-21	49.5000	49.5000	49.5000	49.5000	+5.319%	42	3,333	-37.475%
2026-07-20	47.0000	47.0000	47.0000	47.0000	+4.398%	3	3,296	-34.149%
2026-07-17	42.6200	45.0200	42.6200	45.0200	+1.123%	6	3,293	-31.253%
2026-07-16	47.2000	47.2000	44.5200	44.5200	-13.553%	62	3,293	-30.481%
2026-07-15	51.6000	51.6000	51.5000	51.5000	-1.095%	2	3,257	-39.903%
2026-07-14	52.0000	52.0700	51.8500	52.0700	+7.383%	5	3,256	-40.561%
2026-07-13	50.5700	51.9500	48.4500	48.4900	-11.272%	76	3,259	-36.172%
2026-07-10	55.2000	55.5000	54.0100	54.6500	-2.498%	10	3,266	-43.367%
2026-07-09	55.1400	56.2000	52.8500	56.0500	+11.720%	48	3,267	-44.781%
2026-07-08	47.0100	51.5700	47.0100	50.1700	+19.169%	61	3,278	-38.310%
2026-07-07	40.2500	42.1000	39.9500	42.1000	-0.941%	28	3,296	-26.485%
2026-07-02	42.5000	42.5000	42.5000	42.5000	-0.328%	2	3,295	-27.176%
2026-07-01	43.4000	43.4000	42.6400	42.6400	-6.017%	3	3,295	-27.416%
2026-06-30	45.3700	45.3700	45.3700	45.3700	+3.114%	2	3,292	-31.783%
2026-06-29	44.0000	44.0000	44.0000	44.0000	+4.019%	25	3,292	-29.659%
2026-06-26	44.9000	44.9000	42.3000	42.3000	-10.248%	7	3,292	-26.832%
2026-06-25	47.5000	48.0300	47.1300	47.1300	-0.987%	6	3,292	-34.331%
2026-06-24	49.9000	49.9000	47.6000	47.6000	-3.663%	8	3,294	-34.979%
2026-06-23	49.7600	49.7600	49.0000	49.4100	-10.343%	8	3,299	-37.361%
2026-06-22	58.1000	58.1000	55.1100	55.1100	-11.824%	11	3,292	-43.840%
2026-06-18	60.7200	62.5000	60.7200	62.5000	+14.890%	405	3,665	-50.480%
2026-06-17	54.2500	55.1000	54.2500	54.4000	+13.333%	3	3,665	-43.107%
2026-06-16	48.5000	48.5000	47.2000	48.0000	-10.280%	5	3,663	-35.521%
2026-06-15	54.1800	54.1800	52.9200	53.5000	+8.300%	5	3,662	-42.150%
2026-06-12	51.3500	51.3500	48.7300	49.4000	-4.040%	4	3,664	-37.348%
2026-06-11	51.4400	51.4800	51.4400	51.4800	+9.299%	6	3,660	-39.880%
2026-06-10	48.8300	49.9000	46.9500	47.1000	-11.963%	10	3,654	-34.289%
2026-06-09	50.0000	54.5800	47.1300	53.5000	-9.060%	18	3,648	-42.150%
2026-06-08	59.4500	59.4500	58.8300	58.8300	+6.964%	4	3,644	-47.391%
2026-06-05	62.1000	62.1000	54.7500	55.0000	-20.278%	33	3,641	-43.727%
2026-06-04	65.5000	69.4200	62.5000	68.9900	-33.523%	479	3,636	-55.138%
2026-06-03	101.4200	104.2300	101.0000	103.7800	+1.745%	46	3,931	-70.177%
2026-06-02	102.7200	105.6500	96.5400	102.0000	+16.972%	144	3,927	-69.657%
2026-06-01	81.1000	89.0000	80.0000	87.2000	+20.375%	22	3,971	-64.507%
2026-05-29	78.0000	78.0000	72.4400	72.4400	+9.509%	8	3,980	-57.275%
2026-05-28	65.4500	67.0000	65.4500	66.1500	+1.457%	80	3,979	-53.212%
2026-05-27	63.4200	65.2000	63.3500	65.2000	+1.875%	103	4,016	-52.531%
2026-05-26	68.1600	68.1700	64.0000	64.0000	+6.667%	302	4,017	-51.641%
2026-05-22	59.8000	60.0000	59.8000	60.0000	-4.913%	2	4,211	-48.417%
2026-05-20	63.1000	63.1000	63.1000	63.1000	-13.915%	1	4,211	-50.951%
2026-05-14	69.3000	74.1500	69.3000	73.3000	+19.673%	16	4,210	-57.776%
2026-05-13	58.0000	61.8600	58.0000	61.2500	-1.210%	18	4,227	-49.469%
2026-05-12	60.9000	62.0000	57.8000	62.0000	-7.130%	39	4,227	-50.081%
2026-05-11	66.1500	67.1900	65.0000	66.7600	+1.274%	10	4,227	-53.640%
2026-05-08	62.7200	66.0500	62.7200	65.9200	+13.753%	14	4,224	-53.049%
2026-05-07	59.5800	59.5800	55.6000	57.9500	-5.264%	19	4,226	-46.592%
2026-05-06	66.8500	66.8500	61.1700	61.1700	-7.107%	6	4,217	-49.403%
2026-05-05	60.5000	66.6000	60.5000	65.8500	+15.547%	52	4,217	-52.999%
2026-05-04	56.2900	57.2700	56.2900	56.9900	-4.635%	7	4,227	-45.692%
2026-05-01	59.5000	60.6000	59.5000	59.7600	+13.075%	3	4,222	-48.210%
2026-04-29	52.7500	52.8500	52.7500	52.8500	-0.283%	3	4,222	-41.438%
2026-04-28	53.0000	53.0000	53.0000	53.0000	-12.943%	1	4,223	-41.604%
2026-04-27	62.9800	63.0000	60.1900	60.8800	-3.853%	6	4,222	-49.162%
2026-04-24	60.0000	63.5000	60.0000	63.3200	-4.061%	4	4,222	-51.121%
2026-04-23	63.9000	66.0000	63.9000	66.0000	+4.232%	5	4,224	-53.106%
2026-04-22	56.7000	63.3200	56.7000	63.3200	+19.539%	84	4,224	-51.121%
2026-04-21	50.0000	52.9700	50.0000	52.9700	+3.518%	2	4,223	-41.571%
2026-04-20	53.8600	53.8600	51.0200	51.1700	-6.196%	3	4,223	-39.515%
2026-04-17	54.9000	55.1200	53.0100	54.5500	+4.202%	43	4,223	-43.263%
2026-04-16	51.8100	52.6100	51.5700	52.3500	+2.186%	21	4,218	-40.879%
2026-04-15	45.9000	51.6500	45.9000	51.2300	+15.124%	59	4,216	-39.586%
2026-04-14	44.7700	44.8200	44.5000	44.5000	-1.766%	6	4,182	-30.449%
2026-04-13	45.3000	45.3000	45.3000	45.3000	+3.425%	3	4,178	-31.678%
2026-04-10	40.0000	44.3000	40.0000	43.8000	+21.836%	16	4,175	-29.338%
2026-04-09	35.1500	37.0300	35.0400	35.9500	+4.203%	8	4,177	-13.908%
2026-04-08	32.5800	34.5000	32.0800	34.5000	+19.792%	35	4,174	-10.290%
2026-04-07	26.6900	28.8000	26.6000	28.8000	+22.034%	8	4,165	+7.465%
2026-04-01	23.6500	23.6500	23.6000	23.6000	+4.889%	11	4,162	+31.144%
2026-03-31	21.1900	22.5000	21.1900	22.5000	+8.538%	147	4,161	+37.556%
2026-03-30	20.0000	20.7500	20.0000	20.7300	-8.879%	8	4,091	+49.301%
2026-03-27	24.0300	24.0300	22.2000	22.7500	-8.671%	472	4,091	+36.044%
2026-03-26	25.6500	25.6500	24.4500	24.9100	-6.353%	47	4,016	+24.247%
2026-03-25	27.1900	27.6300	26.4000	26.6000	0.000%	84	4,019	+16.353%
2026-03-24	26.5500	26.6000	26.5500	26.6000	-4.830%	2	3,983	+16.353%
2026-03-23	27.0000	28.3300	26.9000	27.9500	+9.180%	108	3,983	+10.733%
2026-03-20	27.3100	27.3100	25.5500	25.6000	-7.078%	36	3,958	+20.898%
2026-03-19	25.3500	27.6400	25.0000	27.5500	+4.356%	1,066	3,951	+12.341%
2026-03-18	28.6000	29.4500	26.4000	26.4000	-5.647%	101	3,249	+17.235%
2026-03-17	30.8000	30.8000	27.5900	27.9800	-10.321%	909	3,218	+10.615%
2026-03-16	30.6000	31.7000	30.2500	31.2000	+1.200%	545	2,850	-0.801%
2026-03-13	34.1500	34.1500	30.3000	30.8300	-6.830%	440	2,520	+0.389%
2026-03-12	34.5300	34.5300	33.0900	33.0900	-7.853%	27	2,105	-6.467%
2026-03-11	35.4500	35.9100	35.0200	35.9100	-4.240%	57	2,099	-13.812%
2026-03-10	39.1000	39.3000	37.5000	37.5000	+0.617%	44	2,083	-17.467%
2026-03-09	32.2000	38.0500	32.2000	37.2700	+12.803%	162	2,064	-16.957%
2026-03-06	33.4900	35.2500	32.9200	33.0400	+10.133%	66	1,987	-6.326%
2026-03-05	31.0000	33.0000	30.0000	30.0000	+5.263%	987	1,948	+3.167%
2026-03-04	28.5000	29.9500	28.3500	28.5000	+1.568%	64	1,246	+8.596%
2026-03-03	29.2000	29.2000	27.6200	28.0600	-5.681%	97	1,235	+10.299%
2026-03-02	30.1500	30.4500	29.3500	29.7500	-1.977%	74	1,180	+4.034%
2026-02-27	29.8500	31.4000	29.6500	30.3500	-2.254%	157	1,147	+1.977%
2026-02-26	31.9500	31.9500	29.0000	31.0500	-14.955%	273	1,018	-0.322%
2026-02-25	36.6500	37.3000	35.6000	36.5100	+8.725%	128	831	-15.229%
2026-02-24	32.2500	33.8500	32.1500	33.5800	-2.384%	115	831	-7.832%
2026-02-23	35.5500	35.9700	34.2500	34.4000	-4.312%	251	780	-10.029%
2026-02-20	38.0500	38.1000	35.7500	35.9500	-0.691%	46	656	-13.908%
2026-02-19	35.5500	38.1500	35.5500	36.2000	+0.836%	189	633	-14.503%
2026-02-18	36.3000	36.9500	35.5000	35.9000	-1.644%	225	516	-13.788%
2026-02-17	36.0000	37.2500	35.8500	36.5000	+3.195%	232	392	-15.205%
2026-02-13	35.5000	35.5000	35.3700	35.3700	-8.415%	2	322	-12.496%
2026-02-12	38.5000	38.6200	38.5000	38.6200	-2.524%	5	322	-19.860%
2026-02-10	39.6200	39.6200	39.6200	39.6200	-6.623%	1	326	-21.883%
2026-02-09	39.0000	42.7000	39.0000	42.4300	+20.746%	8	325	-27.056%
2026-02-06	35.1400	35.1400	35.1400	35.1400	+17.525%	1	317	-11.924%
2026-02-05	31.3800	33.1000	29.9000	29.9000	+3.175%	4	317	+3.512%
2026-02-04	30.0000	30.0000	26.4000	28.9800	-1.328%	7	318	+6.798%
2026-02-03	31.0100	31.1500	29.3700	29.3700	-18.417%	3	317	+5.380%
2026-01-30	36.2000	36.2000	36.0000	36.0000	+4.651%	6	317	-14.028%
2026-01-29	32.8400	34.4000	32.8400	34.4000	-2.550%	3	316	-10.029%
2026-01-28	35.3000	35.3000	35.3000	35.3000	+0.570%	2	313	-12.323%
2026-01-27	34.8000	35.1000	34.8000	35.1000	+4.433%	2	311	-11.823%
2026-01-26	33.3000	33.6100	33.3000	33.6100	+7.552%	10	310	-7.914%
2026-01-23	31.1200	31.2500	30.4700	31.2500	-6.577%	36	300	-0.960%
2026-01-22	33.6700	33.6700	33.4500	33.4500	+0.450%	4	291	-7.474%
2026-01-21	35.0500	35.0500	33.3000	33.3000	-7.628%	8	294	-7.057%
2026-01-20	37.7100	38.1000	36.0000	36.0500	-7.445%	49	294	-14.147%
2026-01-16	40.0000	40.1600	38.9500	38.9500	+4.761%	3	291	-20.539%
2026-01-14	37.5000	37.6000	36.6000	37.1800	-11.623%	57	291	-16.756%
2026-01-13	41.5000	43.7300	41.5000	42.0700	+0.791%	121	319	-26.432%
2026-01-12	40.7000	41.7400	40.1400	41.7400	+8.444%	17	268	-25.851%
2026-01-09	35.9000	38.8900	35.9000	38.4900	+11.565%	24	251	-19.590%
2026-01-08	35.8000	35.8000	34.5000	34.5000	-10.506%	4	228	-10.290%
2026-01-07	37.3000	39.3500	37.3000	38.5500	-5.049%	7	228	-19.715%
2026-01-06	38.1500	40.6000	38.1500	40.6000	+5.045%	110	229	-23.768%
2026-01-05	37.7000	38.7000	37.7000	38.6500	-3.254%	20	233	-19.922%
2026-01-02	39.9500	39.9500	39.9500	39.9500	+2.436%	1	233	-22.528%
2025-12-31	39.0000	39.0000	39.0000	39.0000	-4.878%	5	232	-20.641%
2025-12-26	40.4000	41.0000	40.4000	41.0000	+1.110%	2	232	-24.512%
2025-12-24	41.0000	41.0000	40.5500	40.5500	+0.745%	4	231	-23.674%
2025-12-23	39.7500	40.3900	39.7500	40.2500	+9.673%	36	231	-23.106%
2025-12-22	37.0000	37.0000	36.7000	36.7000	+1.803%	16	206	-15.668%
2025-12-19	35.3800	36.1500	35.3800	36.0500	+5.348%	55	201	-14.147%
2025-12-18	33.8000	34.2200	33.5200	34.2200	+2.149%	9	153	-9.556%
2025-12-17	35.6000	35.7500	32.3800	33.5000	-13.904%	85	151	-7.612%
2025-12-16	39.6200	40.7500	37.6000	38.9100	-0.740%	25	112	-20.457%
2025-12-15	43.7000	43.7000	39.2000	39.2000	-14.504%	40	105	-21.046%
2025-12-12	51.0500	51.8000	44.7500	45.8500	-31.042%	66	72	-32.497%
2025-12-11	62.3900	66.4900	61.9000	66.4900	-3.638%	15	30	-53.452%
2025-12-10	64.8600	69.0000	64.4200	69.0000	0.000%	25	25	-55.145%