Dark

AVGO20261120C370
AVGO Nov 20 2026 370.00 Call (AVGO261120C00370000)
option OPRA

EOD

Aug 20, 2026

31.87+1.497%(+0.47)158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	33.5000	33.7600	31.0000	31.8700	+1.497%	158	1,390	0.000%
2026-08-19	38.0000	38.0000	29.8000	31.4000	-24.790%	332	1,328	+1.497%
2026-08-18	44.5700	44.5700	40.9900	41.7500	-17.734%	29	1,255	-23.665%
2026-08-17	51.9500	53.8000	50.7500	50.7500	+1.500%	29	1,244	-37.202%
2026-08-14	58.3600	58.3600	50.0000	50.0000	-31.787%	18	1,267	-36.260%
2026-08-13	72.6000	75.6500	72.5800	73.3000	+4.610%	114	1,171	-56.521%
2026-08-12	73.4500	73.4500	70.0700	70.0700	+3.409%	9	1,171	-54.517%
2026-08-11	73.7500	73.7500	67.7600	67.7600	-16.991%	2	1,171	-52.966%
2026-08-10	80.7500	81.6300	80.7500	81.6300	+2.370%	3	1,171	-60.958%
2026-08-07	82.5500	82.5500	79.7400	79.7400	+0.188%	8	1,171	-60.033%
2026-08-06	79.5900	79.5900	79.5900	79.5900	+4.559%	1	1,176	-59.957%
2026-08-05	82.0000	82.0000	76.1200	76.1200	-3.828%	25	1,176	-58.132%
2026-08-04	70.7000	79.8100	69.0500	79.1500	+39.989%	39	1,193	-59.735%
2026-08-03	47.0100	57.0600	47.0100	56.5400	+2.502%	28	1,218	-43.633%
2026-07-31	62.0000	62.0000	55.1600	55.1600	+0.291%	8	1,218	-42.223%
2026-07-30	50.5000	55.0000	50.5000	55.0000	+14.583%	3	1,220	-42.055%
2026-07-29	51.0000	51.0000	46.8000	48.0000	-7.603%	21	1,220	-33.604%
2026-07-28	50.2800	52.9100	50.2800	51.9500	-2.624%	55	1,211	-38.653%
2026-07-27	52.3000	54.0000	51.0000	53.3500	-2.557%	19	1,190	-40.262%
2026-07-24	57.7500	57.7500	54.7500	54.7500	-10.612%	2	1,186	-41.790%
2026-07-23	59.5500	61.2500	59.1900	61.2500	-6.417%	8	1,184	-47.967%
2026-07-22	54.8000	65.4500	54.8000	65.4500	+12.651%	16	1,184	-51.306%
2026-07-21	57.8000	58.2200	54.0000	58.1000	+8.598%	174	1,178	-45.146%
2026-07-20	55.0000	55.8000	52.5000	53.5000	+9.856%	21	1,229	-40.430%
2026-07-17	44.8000	52.0000	42.6000	48.7000	-2.600%	27	1,234	-34.559%
2026-07-16	53.3000	56.0500	50.0000	50.0000	-18.033%	47	1,230	-36.260%
2026-07-15	58.5000	61.0000	58.4500	61.0000	-4.088%	5	1,204	-47.754%
2026-07-14	63.9500	63.9500	63.6000	63.6000	+10.801%	3	1,206	-49.890%
2026-07-13	62.0000	62.5000	57.4000	57.4000	-21.424%	232	1,205	-44.477%
2026-07-09	70.2000	73.3300	62.5000	73.0500	+15.952%	52	1,090	-56.372%
2026-07-08	54.0000	63.0000	54.0000	63.0000	+31.799%	34	1,113	-49.413%
2026-07-07	48.2400	49.6500	43.9500	47.8000	-8.952%	53	1,122	-33.326%
2026-07-06	52.5000	56.5000	50.5000	52.5000	+21.556%	10	1,114	-39.295%
2026-07-02	48.7400	48.8000	41.9200	43.1900	-10.764%	276	949	-26.210%
2026-07-01	48.2000	50.0000	47.8000	48.4000	-10.866%	68	949	-34.153%
2026-06-30	52.5000	54.3000	52.5000	54.3000	+6.785%	116	912	-41.308%
2026-06-29	50.7000	52.5000	45.5000	50.8500	+7.847%	13	867	-37.325%
2026-06-26	49.4000	50.9000	47.1500	47.1500	-15.804%	168	860	-32.407%
2026-06-24	57.1100	59.9200	55.2000	56.0000	-0.885%	57	809	-43.089%
2026-06-23	58.2500	62.0200	56.5000	56.5000	-14.433%	12	784	-43.593%
2026-06-22	69.2800	69.2800	65.9800	66.0300	-12.159%	4	773	-51.734%
2026-06-18	76.2600	78.0000	74.0000	75.1700	+12.194%	14	774	-57.603%
2026-06-17	60.5000	69.0200	60.5000	67.0000	+22.778%	14	774	-52.433%
2026-06-16	63.0000	63.0000	54.5700	54.5700	-16.941%	48	776	-41.598%
2026-06-15	67.3000	67.3000	62.5000	65.7000	+12.308%	19	746	-51.492%
2026-06-12	58.0000	60.0000	58.0000	58.5000	-7.143%	4	736	-45.521%
2026-06-11	55.9700	63.0000	54.7200	63.0000	+15.596%	29	736	-49.413%
2026-06-10	57.0000	58.4400	53.7600	54.5000	-16.025%	39	722	-41.523%
2026-06-09	58.5400	64.9000	55.3000	64.9000	-4.136%	20	694	-50.894%
2026-06-08	72.5000	72.6400	67.4000	67.7000	+3.359%	41	689	-52.925%
2026-06-05	76.5000	76.5000	65.1000	65.5000	-23.943%	41	671	-51.344%
2026-06-04	80.7000	90.3500	77.6500	86.1200	-37.139%	11	663	-62.993%
2026-06-03	142.4200	142.4200	137.0000	137.0000	+0.958%	2	661	-76.737%
2026-06-02	142.0000	142.0000	130.2600	135.7000	+11.148%	7	661	-76.514%
2026-06-01	122.0900	122.0900	122.0900	122.0900	+10.991%	1	658	-73.896%
2026-05-29	99.7500	110.0000	99.7500	110.0000	+17.021%	7	658	-71.027%
2026-05-27	94.0000	94.0000	94.0000	94.0000	-4.810%	1	658	-66.096%
2026-05-26	90.9500	98.7500	90.2200	98.7500	+18.833%	4	657	-67.727%
2026-05-22	87.0000	87.0000	83.0400	83.1000	+0.120%	57	656	-61.649%
2026-05-21	83.0000	83.0000	83.0000	83.0000	-7.727%	1	655	-61.602%
2026-05-20	91.7500	91.7500	89.9500	89.9500	+8.991%	2	655	-64.569%
2026-05-19	79.5500	82.5300	79.5500	82.5300	-5.029%	2	654	-61.384%
2026-05-18	86.7500	89.7500	86.7500	86.9000	-13.351%	3	654	-63.326%
2026-05-15	100.2900	100.2900	100.2900	100.2900	-4.938%	1	654	-68.222%
2026-05-14	98.4500	105.5000	98.4500	105.5000	+22.603%	18	653	-69.791%
2026-05-13	84.1700	86.0500	84.1700	86.0500	-1.713%	2	651	-62.963%
2026-05-12	94.6500	94.6500	82.0000	87.5500	-8.850%	17	651	-63.598%
2026-05-11	97.4000	97.4000	96.0500	96.0500	+1.426%	4	651	-66.819%
2026-05-08	90.6000	99.7000	89.7900	94.7000	+9.886%	75	649	-66.346%
2026-05-07	85.2400	91.2200	85.2400	86.1800	-3.763%	5	630	-63.019%
2026-05-06	91.3900	91.3900	89.5500	89.5500	-9.271%	2	629	-64.411%
2026-05-05	90.0000	99.3500	90.0000	98.7000	+17.851%	12	627	-67.710%
2026-05-04	83.7500	83.7500	83.7500	83.7500	-0.060%	10	626	-61.946%
2026-04-30	83.8200	83.8200	83.8000	83.8000	-5.631%	2	626	-61.969%
2026-04-27	88.8000	88.8000	88.8000	88.8000	+0.090%	1	626	-64.110%
2026-04-24	90.0800	90.0800	88.3300	88.7200	-2.719%	8	626	-64.078%
2026-04-23	97.6900	97.6900	91.2000	91.2000	-1.491%	26	623	-65.055%
2026-04-22	81.2700	92.5800	81.2700	92.5800	+24.135%	2	623	-65.576%
2026-04-20	77.8500	77.8500	74.5800	74.5800	-7.112%	20	623	-57.267%
2026-04-17	80.0000	80.3000	80.0000	80.2900	+4.476%	5	620	-60.306%
2026-04-16	74.3000	76.8500	74.3000	76.8500	+4.629%	3	622	-58.530%
2026-04-15	70.9000	75.1000	70.9000	73.4500	+15.415%	27	621	-56.610%
2026-04-14	63.2000	63.8700	63.2000	63.6400	-0.872%	19	621	-49.921%
2026-04-13	60.0000	64.5000	59.7500	64.2000	+4.373%	31	612	-50.358%
2026-04-10	57.6300	63.4000	57.6300	61.5100	+21.083%	30	602	-48.187%
2026-04-09	49.4500	50.8000	49.4500	50.8000	+7.856%	12	610	-37.264%
2026-04-08	43.5900	47.1000	43.5900	47.1000	+37.518%	16	600	-32.335%
2026-04-07	34.2500	34.2500	34.2500	34.2500	+40.947%	2	604	-6.949%
2026-03-31	24.3000	24.3000	24.3000	24.3000	+8.969%	1	606	+31.152%
2026-03-30	22.6600	22.6600	22.3000	22.3000	-20.922%	6	606	+42.915%
2026-03-27	28.2000	28.2000	28.2000	28.2000	-3.951%	2	605	+13.014%
2026-03-26	30.5500	30.9600	29.1200	29.3600	-9.522%	88	607	+8.549%
2026-03-25	32.4500	32.4500	32.4500	32.4500	+2.076%	13	588	-1.787%
2026-03-24	31.8500	31.8500	31.7900	31.7900	-6.086%	3	588	+0.252%
2026-03-23	33.6200	35.8000	33.6200	33.8500	+5.517%	29	586	-5.849%
2026-03-20	31.2500	32.0800	31.2500	32.0800	+5.353%	6	581	-0.655%
2026-03-19	30.3500	30.4500	30.3500	30.4500	-4.605%	4	585	+4.663%
2026-03-18	33.9300	33.9300	31.9200	31.9200	-2.534%	17	584	-0.157%
2026-03-17	36.5900	36.5900	32.7000	32.7500	-14.245%	24	578	-2.687%
2026-03-16	38.4500	38.6000	38.1900	38.1900	+1.300%	26	560	-16.549%
2026-03-13	37.7000	37.7000	37.7000	37.7000	-15.471%	1	566	-15.464%
2026-03-12	42.6500	45.1500	42.6500	44.6000	-6.889%	23	566	-28.543%
2026-03-11	48.0600	48.0600	47.9000	47.9000	-5.299%	2	556	-33.466%
2026-03-10	52.1000	52.8000	50.5800	50.5800	+0.357%	13	556	-36.991%
2026-03-09	50.4000	50.4000	50.3500	50.4000	+11.381%	23	552	-36.766%
2026-03-06	43.5000	45.2500	43.5000	45.2500	+24.656%	13	534	-29.569%
2026-03-04	37.6500	37.6500	36.2700	36.3000	+1.538%	119	532	-12.204%
2026-03-03	35.7500	35.7500	35.7500	35.7500	-7.861%	2	455	-10.853%
2026-02-27	37.3900	38.9000	37.3900	38.8000	+2.510%	23	455	-17.861%
2026-02-26	39.4000	39.4000	36.7100	37.8500	-18.777%	13	434	-15.799%
2026-02-25	46.7000	46.7000	46.6000	46.6000	+14.637%	10	429	-31.609%
2026-02-24	40.9000	40.9000	40.6500	40.6500	-9.667%	29	429	-21.599%
2026-02-23	45.0000	45.0000	45.0000	45.0000	-3.433%	1	428	-29.178%
2026-02-20	46.6000	46.6000	46.6000	46.6000	-1.459%	1	428	-31.609%
2026-02-19	47.2900	47.2900	47.2900	47.2900	+4.186%	5	428	-32.607%
2026-02-18	45.4600	45.4600	45.3900	45.3900	-11.778%	30	428	-29.786%
2026-02-12	52.2500	52.5700	51.2500	51.4500	-2.186%	240	428	-38.056%
2026-02-11	49.9300	53.1000	49.9300	52.6000	+1.212%	262	318	-39.411%
2026-02-10	53.8500	53.8500	51.7700	51.9700	-6.191%	283	210	-38.676%
2026-02-09	55.3500	55.4000	55.3500	55.4000	+48.925%	10	80	-42.473%
2026-02-05	37.2000	37.2000	37.2000	37.2000	+10.059%	1	76	-14.328%
2026-02-04	34.1000	34.1000	31.8300	33.8000	-8.649%	37	75	-5.710%
2026-02-03	44.2900	44.2900	37.0000	37.0000	-18.502%	31	39	-13.865%
2026-02-02	45.0700	45.9000	45.0700	45.4000	+4.368%	3	11	-29.802%
2026-01-29	43.5000	43.5000	43.5000	43.5000	-5.125%	1	10	-26.736%
2026-01-27	45.6400	45.8500	45.6400	45.8500	+16.371%	6	9	-30.491%
2026-01-23	40.3000	40.3000	39.4000	39.4000	-16.384%	2	3	-19.112%
2026-01-21	47.1200	47.1200	47.1200	47.1200	-9.228%	1	3	-32.364%
2026-01-20	51.9100	51.9100	51.9100	51.9100	+1.189%	1	3	-38.605%
2026-01-14	51.3000	51.3000	51.3000	51.3000	-12.977%	1	2	-37.875%
2026-01-13	58.9500	58.9500	58.9500	58.9500	0.000%	1	1	-45.937%