Dark

AVGO20270319C300
AVGO Mar 19 2027 300.00 Call (AVGO270319C00300000)
option OPRA

EOD

Aug 20, 2026

90.77+0.298%(+0.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	90.5000	90.7700	90.5000	90.7700	+0.298%	2	514	0.000%
2026-08-19	97.9000	97.9000	86.2000	90.5000	-10.864%	22	513	+0.298%
2026-08-18	105.0000	105.0100	101.5300	101.5300	-14.422%	39	506	-10.598%
2026-08-17	118.6400	118.6400	118.6400	118.6400	+1.924%	1	487	-23.491%
2026-08-14	120.0000	120.0000	113.5000	116.4000	-17.970%	7	487	-22.019%
2026-08-13	141.9000	141.9000	141.9000	141.9000	+1.881%	1	485	-36.032%
2026-08-12	143.1300	143.1300	139.0000	139.2800	+3.094%	6	486	-34.829%
2026-08-11	139.5100	139.5100	135.1000	135.1000	-7.243%	2	487	-32.813%
2026-08-10	152.0000	152.0000	145.6500	145.6500	-1.588%	3	485	-37.679%
2026-08-07	146.0000	148.0000	146.0000	148.0000	-0.771%	4	488	-38.669%
2026-08-06	139.9500	149.1500	139.9500	149.1500	+3.218%	7	491	-39.142%
2026-08-04	135.0000	144.5000	134.6700	144.5000	+22.085%	12	491	-37.183%
2026-08-03	108.5000	118.3600	107.0000	118.3600	+5.773%	19	494	-23.310%
2026-07-31	116.1000	116.1000	111.5000	111.9000	-3.783%	4	490	-18.883%
2026-07-30	116.3000	116.3000	116.3000	116.3000	+5.968%	5	491	-21.952%
2026-07-29	109.0000	109.7500	109.0000	109.7500	-2.253%	3	491	-17.294%
2026-07-28	107.5000	112.2800	104.9800	112.2800	+1.153%	8	488	-19.157%
2026-07-27	111.0000	111.0000	111.0000	111.0000	-7.662%	2	487	-18.225%
2026-07-23	120.3000	120.3000	120.0000	120.2100	-5.495%	4	489	-24.490%
2026-07-22	115.4500	127.2000	115.4500	127.2000	+7.797%	4	487	-28.640%
2026-07-21	118.4500	118.4500	115.1700	118.0000	+10.986%	5	487	-23.076%
2026-07-17	97.0500	106.3200	95.0000	106.3200	-2.459%	43	488	-14.626%
2026-07-16	112.6500	116.1000	109.0000	109.0000	-11.941%	10	483	-16.725%
2026-07-15	122.0000	123.9900	122.0000	123.7800	-0.498%	14	483	-26.668%
2026-07-14	124.4000	124.4000	124.4000	124.4000	+3.065%	1	469	-27.034%
2026-07-13	120.0000	120.7000	119.2800	120.7000	-10.593%	3	470	-24.797%
2026-07-09	130.7500	135.0000	120.8700	135.0000	+12.500%	12	470	-32.763%
2026-07-08	114.5000	120.0000	114.5000	120.0000	+14.134%	8	468	-24.358%
2026-07-07	105.1400	105.1400	105.1400	105.1400	-2.603%	1	469	-13.667%
2026-07-06	113.3200	113.3700	107.4800	107.9500	+12.448%	7	469	-15.915%
2026-07-02	100.0000	100.0000	96.0000	96.0000	-7.692%	7	467	-5.448%
2026-07-01	104.0000	104.0000	104.0000	104.0000	-5.695%	4	467	-12.721%
2026-06-30	110.0000	112.0000	109.1000	110.2800	+10.280%	14	463	-17.691%
2026-06-29	100.0000	100.0000	100.0000	100.0000	-4.306%	1	449	-9.230%
2026-06-26	104.9000	104.9000	104.5000	104.5000	-6.345%	3	448	-13.139%
2026-06-25	116.2000	116.2000	111.1500	111.5800	-0.783%	4	448	-18.650%
2026-06-24	117.8000	118.9500	112.4600	112.4600	-0.478%	5	446	-19.287%
2026-06-23	113.0000	113.0000	113.0000	113.0000	-9.600%	1	446	-19.673%
2026-06-22	126.4600	127.8800	125.0000	125.0000	-8.592%	8	447	-27.384%
2026-06-18	136.1000	139.7600	136.1000	136.7500	+10.657%	19	425	-33.623%
2026-06-17	117.2700	127.2500	115.9000	123.5800	+10.934%	20	425	-26.550%
2026-06-16	111.8000	111.8000	111.4000	111.4000	-10.880%	6	415	-18.519%
2026-06-15	124.0000	125.0000	123.3000	125.0000	+9.390%	6	412	-27.384%
2026-06-12	114.2700	114.3000	114.2700	114.2700	-4.592%	7	409	-20.565%
2026-06-11	113.5200	119.7700	110.9600	119.7700	+9.170%	33	409	-24.213%
2026-06-10	117.2500	117.2500	108.2500	109.7100	-10.550%	19	410	-17.264%
2026-06-09	135.3000	135.3000	107.5000	122.6500	-2.558%	15	408	-25.993%
2026-06-08	128.8000	128.8000	125.8700	125.8700	+3.597%	2	394	-27.886%
2026-06-05	135.0000	136.0000	121.5000	121.5000	-17.905%	41	393	-25.292%
2026-06-04	141.7200	151.0000	135.5500	148.0000	-27.094%	43	404	-38.669%
2026-06-03	212.0000	212.0000	203.0000	203.0000	+0.495%	23	379	-55.286%
2026-06-02	204.8900	206.7000	200.7000	202.0000	+7.556%	18	381	-55.064%
2026-06-01	172.8000	187.8100	172.8000	187.8100	+11.892%	3	377	-51.669%
2026-05-29	173.2700	173.2700	167.8500	167.8500	+8.081%	2	379	-45.922%
2026-05-28	150.0000	155.3000	147.0000	155.3000	+0.019%	5	381	-41.552%
2026-05-27	155.2700	155.2700	155.2700	155.2700	+2.882%	1	377	-41.541%
2026-05-26	148.0000	151.6800	148.0000	150.9200	+4.806%	12	377	-39.856%
2026-05-20	143.5200	144.0000	143.5200	144.0000	-12.029%	2	377	-36.965%
2026-05-14	160.2700	165.8500	157.8300	163.6900	+16.133%	13	377	-44.548%
2026-05-13	140.9500	140.9500	140.9500	140.9500	-6.033%	1	377	-35.601%
2026-05-12	150.0000	150.0000	150.0000	150.0000	-5.219%	1	377	-39.487%
2026-05-11	158.2600	158.2600	158.2600	158.2600	+10.370%	1	377	-42.645%
2026-05-07	147.5000	147.5000	143.3900	143.3900	-9.493%	12	376	-36.697%
2026-05-05	158.4300	158.4300	158.4300	158.4300	+8.514%	10	377	-42.707%
2026-04-30	147.1700	147.1700	136.2900	146.0000	+9.396%	3	367	-37.829%
2026-04-28	133.7500	133.7500	133.4600	133.4600	-9.824%	2	365	-31.987%
2026-04-27	145.7500	148.0000	145.7500	148.0000	+1.259%	7	363	-38.669%
2026-04-24	142.9500	147.6100	142.9500	146.1600	-2.560%	8	363	-37.897%
2026-04-23	158.8300	159.0200	150.0000	150.0000	+0.348%	6	363	-39.487%
2026-04-22	139.8000	150.8500	139.8000	149.4800	+12.391%	10	362	-39.276%
2026-04-20	131.7500	133.0000	131.7500	133.0000	-3.413%	4	363	-31.752%
2026-04-17	137.7000	137.7000	137.7000	137.7000	+3.223%	1	361	-34.081%
2026-04-16	132.7500	133.4000	132.0000	133.4000	+2.418%	11	362	-31.957%
2026-04-15	125.1000	131.3500	125.1000	130.2500	+9.888%	14	363	-30.311%
2026-04-14	118.0000	118.5300	118.0000	118.5300	+1.092%	13	359	-23.420%
2026-04-13	112.2000	117.2500	112.2000	117.2500	+1.165%	108	364	-22.584%
2026-04-10	110.0000	115.9000	109.4400	115.9000	+17.023%	13	459	-21.682%
2026-04-09	98.0700	99.0400	98.0700	99.0400	+3.167%	2	457	-8.350%
2026-04-08	95.0000	96.0000	91.0000	96.0000	+14.984%	89	457	-5.448%
2026-04-07	81.0000	83.5000	81.0000	83.4900	+22.419%	18	472	+8.720%
2026-04-06	70.9000	70.9000	67.4500	68.2000	-1.016%	163	486	+33.094%
2026-04-02	68.9000	68.9000	68.9000	68.9000	-0.145%	2	393	+31.742%
2026-04-01	69.5500	70.0300	68.5500	69.0000	+4.656%	37	393	+31.551%
2026-03-31	60.8000	65.9300	60.0900	65.9300	+17.732%	36	357	+37.676%
2026-03-30	57.8500	59.3000	55.7900	56.0000	-10.842%	36	332	+62.089%
2026-03-27	66.0300	66.0900	62.8100	62.8100	-8.307%	26	340	+44.515%
2026-03-26	71.4300	71.4300	68.5000	68.5000	-6.803%	4	323	+32.511%
2026-03-25	73.5000	73.5000	73.5000	73.5000	+0.287%	1	319	+23.497%
2026-03-24	72.7700	73.2900	72.7700	73.2900	-3.882%	2	318	+23.850%
2026-03-23	76.2500	76.2500	76.2500	76.2500	+10.379%	2	317	+19.043%
2026-03-20	74.4500	75.4500	69.0800	69.0800	-6.712%	75	317	+31.398%
2026-03-19	70.0000	74.0900	70.0000	74.0500	+1.217%	26	365	+22.579%
2026-03-18	74.9000	74.9000	72.7500	73.1600	-3.099%	23	355	+24.071%
2026-03-17	75.0000	76.0000	73.8300	75.5000	-6.153%	6	346	+20.225%
2026-03-16	80.0000	82.5000	79.0000	80.4500	+1.450%	55	341	+12.828%
2026-03-13	87.4500	89.8000	79.1000	79.3000	-11.584%	17	340	+14.464%
2026-03-12	89.6900	89.6900	89.6900	89.6900	-2.032%	1	329	+1.204%
2026-03-11	93.3300	93.6000	91.5500	91.5500	-3.122%	12	328	-0.852%
2026-03-10	100.0000	100.0000	94.5000	94.5000	-3.571%	9	318	-3.947%
2026-03-09	86.9900	98.0000	86.9900	98.0000	+15.294%	36	315	-7.378%
2026-03-06	86.1500	93.3000	85.0000	85.0000	+2.781%	24	339	+6.788%
2026-03-05	80.2200	86.6000	80.0000	82.7000	+6.696%	60	325	+9.758%
2026-03-04	73.8000	77.5100	73.8000	77.5100	+4.743%	3	307	+17.107%
2026-03-03	71.9800	74.0000	71.9800	74.0000	-1.661%	54	304	+22.662%
2026-03-02	76.1000	76.1800	75.1000	75.2500	-3.526%	5	254	+20.625%
2026-02-27	72.5000	78.0000	72.5000	78.0000	+0.296%	14	252	+16.372%
2026-02-26	80.0000	80.0000	73.5000	77.7700	-12.931%	51	245	+16.716%
2026-02-25	90.5000	90.5000	89.3200	89.3200	+7.614%	2	209	+1.623%
2026-02-24	80.0000	83.3500	78.0000	83.0000	-3.037%	16	209	+9.361%
2026-02-23	87.6700	87.6700	85.6000	85.6000	-3.222%	2	201	+6.040%
2026-02-20	88.8500	89.2200	88.4500	88.4500	-0.618%	21	202	+2.623%
2026-02-19	90.1000	92.7000	89.0000	89.0000	-2.069%	14	202	+1.989%
2026-02-18	87.5000	90.8800	87.5000	90.8800	+2.747%	14	195	-0.121%
2026-02-17	84.0000	90.0500	80.6300	88.4500	+2.789%	132	193	+2.623%
2026-02-13	86.1700	86.2000	85.6800	86.0500	-6.973%	4	162	+5.485%
2026-02-12	94.5000	95.2000	92.2000	92.5000	-3.646%	68	162	-1.870%
2026-02-10	96.0000	96.0000	96.0000	96.0000	-3.990%	10	94	-5.448%
2026-02-09	95.8500	102.1500	95.8500	99.9900	+10.462%	38	85	-9.221%
2026-02-06	85.0000	90.5200	85.0000	90.5200	+22.822%	6	67	+0.276%
2026-02-05	77.7000	82.7500	73.7000	73.7000	+0.409%	22	71	+23.161%
2026-02-04	76.0000	77.0000	67.0000	73.4000	-8.831%	9	55	+23.665%
2026-02-03	81.9000	81.9300	75.9800	80.5100	-11.039%	12	50	+12.744%
2026-02-02	88.3500	91.7500	88.3500	90.5000	+1.857%	8	49	+0.298%
2026-01-30	92.9600	92.9600	88.8500	88.8500	+0.395%	2	45	+2.161%
2026-01-29	85.0000	88.5000	84.0000	88.5000	+1.259%	7	46	+2.565%
2026-01-28	90.4500	90.4500	86.7200	87.4000	-2.303%	9	42	+3.856%
2026-01-27	86.9500	90.7900	86.9500	89.4600	+6.500%	5	40	+1.464%
2026-01-26	84.0000	84.0000	84.0000	84.0000	+3.194%	10	38	+8.060%
2026-01-23	81.0000	81.4700	79.0000	81.4000	-3.497%	6	38	+11.511%
2026-01-22	84.3500	84.3500	84.3500	84.3500	-2.486%	1	37	+7.611%
2026-01-21	88.9000	88.9000	86.5000	86.5000	0.000%	38	37	+4.936%