Dark

AVGO20261120C380
AVGO Nov 20 2026 380.00 Call (AVGO261120C00380000)
option OPRA

EOD

Aug 20, 2026

27.67+1.281%(+0.35)538

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	28.3800	29.1500	27.0800	27.6700	+1.281%	538	2,176	0.000%
2026-08-19	32.8200	32.8200	25.8000	27.3200	-26.162%	155	1,729	+1.281%
2026-08-18	39.4900	40.0000	35.4500	37.0000	-17.778%	814	1,679	-25.216%
2026-08-17	45.0000	48.3000	44.9000	45.0000	-1.316%	48	1,265	-38.511%
2026-08-14	55.0500	55.0500	43.4000	45.6000	-30.254%	59	1,266	-39.320%
2026-08-13	67.9600	68.1500	65.3800	65.3800	+5.742%	4	1,250	-57.678%
2026-08-12	64.6400	67.8000	61.8300	61.8300	-2.013%	15	1,250	-55.248%
2026-08-11	68.6700	68.6700	63.1000	63.1000	-13.727%	9	1,244	-56.149%
2026-08-10	73.1400	73.1400	73.1400	73.1400	-1.588%	1	1,248	-62.168%
2026-08-07	74.3200	74.3200	74.3200	74.3200	+2.271%	1	1,249	-62.769%
2026-08-06	67.8900	75.0000	67.8900	72.6700	+1.580%	4	1,249	-61.924%
2026-08-05	71.9500	71.9500	71.5400	71.5400	-0.666%	2	1,253	-61.322%
2026-08-04	60.3000	73.5000	60.3000	72.0200	+38.500%	28	1,255	-61.580%
2026-08-03	42.9600	52.0000	42.7000	52.0000	+3.813%	40	1,271	-46.788%
2026-07-31	56.0000	56.0000	46.1500	50.0900	-0.556%	32	1,277	-44.759%
2026-07-30	48.0000	50.3700	47.9500	50.3700	+10.340%	15	1,259	-45.067%
2026-07-29	45.1000	47.5000	41.3500	45.6500	-9.245%	35	1,264	-39.387%
2026-07-28	44.5000	50.3000	44.5000	50.3000	+3.926%	11	1,259	-44.990%
2026-07-27	50.6500	52.0000	46.9000	48.4000	+2.218%	61	1,258	-42.831%
2026-07-24	52.5700	52.5700	47.1500	47.3500	-13.437%	29	1,235	-41.563%
2026-07-23	58.1400	58.1400	54.0000	54.7000	-9.587%	13	1,232	-49.415%
2026-07-22	51.0000	60.5000	51.0000	60.5000	+15.458%	46	1,225	-54.264%
2026-07-21	49.2500	53.4500	49.2500	52.4000	+9.969%	1,093	1,245	-47.195%
2026-07-20	49.0000	50.6000	47.6500	47.6500	+4.840%	14	432	-41.931%
2026-07-17	42.4000	47.0800	42.4000	45.4500	-2.258%	94	426	-39.120%
2026-07-16	51.4200	51.4200	45.3000	46.5000	-19.966%	53	437	-40.495%
2026-07-15	60.0000	60.0000	54.1000	58.1000	0.000%	16	427	-52.375%
2026-07-14	56.0400	59.0000	56.0400	58.1000	+9.293%	7	422	-52.375%
2026-07-13	55.9000	59.0000	52.4500	53.1600	-16.283%	98	426	-47.950%
2026-07-10	62.5000	65.0000	61.5000	63.5000	-1.550%	12	405	-56.425%
2026-07-09	64.0000	67.2100	56.1000	64.5000	+14.200%	40	403	-57.101%
2026-07-08	50.7000	58.5500	48.6500	56.4800	+30.138%	45	402	-51.009%
2026-07-07	43.7500	44.2700	40.4000	43.4000	-9.583%	34	402	-36.244%
2026-07-06	50.5000	51.0000	46.8800	48.0000	+23.552%	19	389	-42.354%
2026-07-02	43.1100	44.8300	37.4000	38.8500	-11.604%	27	383	-28.777%
2026-07-01	44.8000	46.0000	43.9500	43.9500	-10.031%	47	383	-37.042%
2026-06-30	47.4000	49.7000	47.2000	48.8500	+3.936%	24	361	-43.357%
2026-06-29	43.7000	47.8700	43.7000	47.0000	+8.046%	29	358	-41.128%
2026-06-26	43.5300	45.8700	43.2300	43.5000	-12.738%	5	350	-36.391%
2026-06-25	48.6800	54.5500	48.6800	49.8500	-2.408%	213	346	-44.493%
2026-06-24	52.4000	54.8000	51.0800	51.0800	-1.352%	44	309	-45.830%
2026-06-23	54.0000	54.0000	51.7800	51.7800	-13.048%	4	292	-46.562%
2026-06-22	65.8000	65.8000	59.5500	59.5500	-17.862%	7	288	-53.535%
2026-06-18	70.0000	72.5000	69.1000	72.5000	+17.886%	19	289	-61.834%
2026-06-17	58.8500	64.0000	58.8500	61.5000	+23.123%	25	289	-55.008%
2026-06-16	57.5300	57.5300	49.7000	49.9500	-15.267%	25	296	-44.605%
2026-06-15	62.0000	62.4000	56.9000	58.9500	+9.838%	26	279	-53.062%
2026-06-12	53.7600	55.7000	52.5000	53.6700	-7.065%	26	290	-48.444%
2026-06-11	54.0300	57.7500	49.9700	57.7500	+15.848%	22	276	-52.087%
2026-06-10	54.0000	54.3400	49.5800	49.8500	-10.743%	34	265	-44.493%
2026-06-09	58.3600	58.3600	49.4500	55.8500	-13.276%	18	244	-50.457%
2026-06-08	62.1000	65.0000	62.0500	64.4000	+5.574%	28	237	-57.034%
2026-06-05	69.4000	69.4000	59.3800	61.0000	-18.667%	50	227	-54.639%
2026-06-04	76.5400	76.5400	72.1000	75.0000	-42.263%	7	206	-63.107%
2026-06-03	129.9000	129.9000	129.9000	129.9000	+4.876%	1	202	-78.699%
2026-06-02	133.9000	133.9000	123.8600	123.8600	+15.714%	4	203	-77.660%
2026-06-01	107.0400	107.0400	107.0400	107.0400	+4.429%	1	201	-74.150%
2026-05-29	100.0000	102.5000	96.9500	102.5000	+22.608%	10	201	-73.005%
2026-05-28	83.6000	83.6000	83.6000	83.6000	+0.723%	2	205	-66.902%
2026-05-27	82.7200	83.0000	82.7200	83.0000	-1.190%	3	207	-66.663%
2026-05-26	80.0800	84.0000	80.0800	84.0000	+8.597%	3	206	-67.060%
2026-05-22	81.0000	81.0000	77.3500	77.3500	-2.827%	6	205	-64.228%
2026-05-21	79.6000	79.6000	79.6000	79.6000	-4.545%	1	205	-65.239%
2026-05-20	83.3900	83.3900	83.3900	83.3900	+0.688%	1	205	-66.819%
2026-05-18	82.8200	82.8200	82.8200	82.8200	-8.283%	1	206	-66.590%
2026-05-15	90.6000	90.6000	89.0000	90.3000	-9.474%	19	206	-69.358%
2026-05-14	93.0000	99.7500	92.0500	99.7500	+21.989%	14	197	-72.261%
2026-05-13	80.2000	81.7700	80.2000	81.7700	+2.700%	5	194	-66.161%
2026-05-12	87.1200	87.1200	77.0000	79.6200	-11.188%	13	194	-65.247%
2026-05-11	91.8600	91.8600	89.5500	89.6500	+4.609%	8	194	-69.136%
2026-05-05	85.6000	85.7000	85.6000	85.7000	+9.033%	4	190	-67.713%
2026-04-30	78.6000	78.6000	78.6000	78.6000	+7.715%	1	193	-64.796%
2026-04-29	69.0000	73.1300	69.0000	72.9700	+5.448%	4	193	-62.080%
2026-04-28	71.5900	74.9100	69.2000	69.2000	-16.395%	10	192	-60.014%
2026-04-27	82.7700	82.7700	82.7700	82.7700	-0.361%	4	197	-66.570%
2026-04-24	82.3300	84.3000	82.3300	83.0700	-3.910%	7	197	-66.691%
2026-04-23	89.7000	92.7000	86.4500	86.4500	+1.360%	58	198	-67.993%
2026-04-22	81.6900	86.3900	81.6900	85.2900	+23.609%	7	207	-67.558%
2026-04-20	73.1800	73.1800	69.0000	69.0000	-6.895%	3	203	-59.899%
2026-04-17	74.1600	74.1600	73.2600	74.1100	+3.650%	11	205	-62.664%
2026-04-16	70.9200	71.5000	70.4800	71.5000	+2.274%	9	200	-61.301%
2026-04-15	65.9000	69.9100	65.8000	69.9100	+14.889%	24	199	-60.421%
2026-04-14	58.6500	60.8500	58.6500	60.8500	+4.571%	8	187	-54.528%
2026-04-13	55.0000	58.1900	55.0000	58.1900	+2.177%	62	188	-52.449%
2026-04-10	53.0300	58.2500	52.9700	56.9500	+22.579%	28	167	-51.414%
2026-04-09	46.4600	46.4600	46.4600	46.4600	+7.796%	1	159	-40.443%
2026-04-08	42.9000	44.4500	40.0000	43.1000	+30.527%	48	159	-35.800%
2026-04-07	29.8900	33.0200	29.8900	33.0200	+35.051%	34	131	-16.202%
2026-04-06	24.4500	24.4500	24.4500	24.4500	-5.233%	1	97	+13.170%
2026-04-01	26.3600	26.3600	25.8000	25.8000	+5.955%	2	98	+7.248%
2026-03-31	21.4200	24.7500	21.4200	24.3500	+28.293%	22	97	+13.634%
2026-03-30	20.6300	20.7500	18.9800	18.9800	-20.419%	14	113	+45.785%
2026-03-27	24.0700	24.3000	23.8500	23.8500	-10.841%	12	117	+16.017%
2026-03-26	27.7000	27.7000	26.7500	26.7500	-10.385%	32	112	+3.439%
2026-03-25	29.8500	29.8500	29.8500	29.8500	+1.877%	1	93	-7.303%
2026-03-24	28.5500	29.3000	28.5500	29.3000	-7.571%	2	92	-5.563%
2026-03-23	30.1000	32.4000	30.1000	31.7000	+10.261%	11	92	-12.713%
2026-03-20	28.7500	28.7500	28.7500	28.7500	+5.776%	12	86	-3.757%
2026-03-19	27.1800	27.1800	27.1800	27.1800	-6.566%	3	83	+1.803%
2026-03-18	30.1500	30.1500	29.0900	29.0900	-2.120%	5	86	-4.881%
2026-03-17	33.5900	33.5900	29.7200	29.7200	-14.745%	19	85	-6.898%
2026-03-16	34.8600	34.8600	34.8600	34.8600	-16.603%	10	92	-20.625%
2026-03-12	41.5500	41.8000	41.5500	41.8000	-5.941%	2	92	-33.804%
2026-03-11	44.4500	44.4800	44.3300	44.4400	-4.512%	59	90	-37.736%
2026-03-10	49.9700	49.9700	46.5400	46.5400	+8.840%	3	84	-40.546%
2026-03-06	40.2300	42.7600	40.2300	42.7600	+18.943%	19	87	-35.290%
2026-03-05	38.4800	38.4800	35.9500	35.9500	+9.105%	2	72	-23.032%
2026-03-04	33.4000	33.4100	32.9500	32.9500	+0.152%	14	70	-16.024%
2026-03-03	33.0600	33.0600	32.9000	32.9000	-2.663%	7	61	-15.897%
2026-03-02	34.0000	34.0000	33.8000	33.8000	-0.647%	12	57	-18.136%
2026-02-26	34.3000	34.3000	33.9900	34.0200	-19.460%	5	51	-18.665%
2026-02-25	42.2400	42.2400	42.2400	42.2400	+5.600%	2	48	-34.493%
2026-02-24	40.0000	40.0000	40.0000	40.0000	-4.077%	3	48	-30.825%
2026-02-23	44.4900	44.4900	41.7000	41.7000	-2.752%	3	48	-33.645%
2026-02-20	43.0900	43.0900	42.8800	42.8800	-2.545%	2	49	-35.471%
2026-02-18	44.0000	44.0000	44.0000	44.0000	+0.802%	4	50	-37.114%
2026-02-17	43.6500	43.6500	43.6500	43.6500	-4.066%	1	50	-36.609%
2026-02-12	45.5000	45.5000	45.5000	45.5000	-3.805%	10	49	-39.187%
2026-02-11	47.1000	47.3000	46.5500	47.3000	-7.255%	41	49	-41.501%
2026-02-10	51.0000	51.0000	51.0000	51.0000	-2.857%	1	28	-45.745%
2026-02-09	49.5500	52.8600	49.5500	52.5000	+20.137%	6	27	-47.295%
2026-02-06	41.9000	43.7000	41.9000	43.7000	+45.667%	12	22	-36.682%
2026-02-04	35.2800	35.2800	30.0000	30.0000	-22.680%	7	22	-7.767%
2026-02-03	38.8000	38.8000	38.8000	38.8000	-15.284%	1	17	-28.686%
2026-01-30	45.8000	45.8000	45.8000	45.8000	+6.388%	2	15	-39.585%
2026-01-28	43.1500	43.1500	43.0500	43.0500	+4.923%	2	13	-35.726%
2026-01-26	40.8200	41.6300	40.8200	41.0300	+7.860%	7	14	-32.562%
2026-01-23	37.2100	38.2900	37.2100	38.0400	-11.080%	3	13	-27.261%
2026-01-22	42.7800	42.7800	42.7800	42.7800	-1.723%	1	13	-35.320%
2026-01-21	43.5300	43.5300	43.5300	43.5300	-13.287%	1	12	-36.435%
2026-01-20	50.2000	50.2000	50.2000	50.2000	-9.386%	10	12	-44.880%
2026-01-16	55.4000	55.4000	55.4000	55.4000	+18.579%	10	2	-50.054%
2026-01-14	46.7200	46.7200	46.7200	46.7200	-16.571%	1	2	-40.775%
2026-01-13	56.0000	56.0000	56.0000	56.0000	0.000%	1	1	-50.589%