Dark

AVGO20270319C320
AVGO Mar 19 2027 320.00 Call (AVGO270319C00320000)
option OPRA

EOD

Aug 20, 2026

77.94+1.024%(+0.79)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	77.6000	77.9400	77.6000	77.9400	+1.024%	2	476	0.000%
2026-08-19	79.9900	79.9900	75.9800	77.1500	-12.874%	38	475	+1.024%
2026-08-18	88.5500	88.5500	88.5500	88.5500	-13.753%	1	502	-11.982%
2026-08-17	101.7500	102.6700	101.7500	102.6700	-3.123%	7	502	-24.087%
2026-08-14	108.3300	108.3300	105.9800	105.9800	-14.012%	3	502	-26.458%
2026-08-12	124.4000	124.4000	123.2500	123.2500	-6.174%	2	499	-36.763%
2026-08-06	134.8500	134.8500	131.3600	131.3600	+0.574%	2	500	-40.667%
2026-08-05	133.3000	133.3000	128.2000	130.6100	-0.601%	3	500	-40.326%
2026-08-04	120.2100	131.4000	120.2100	131.4000	+26.104%	2	501	-40.685%
2026-07-31	104.2000	104.2000	104.2000	104.2000	+0.920%	1	501	-25.202%
2026-07-30	101.8500	103.2500	101.8500	103.2500	+6.774%	2	500	-24.513%
2026-07-29	90.9500	96.7000	90.9500	96.7000	+3.811%	2	501	-19.400%
2026-07-28	93.1500	93.1500	93.1500	93.1500	-15.892%	1	501	-16.329%
2026-07-23	110.7500	110.7500	110.7500	110.7500	+5.176%	7	502	-29.625%
2026-07-22	105.3000	105.3000	105.3000	105.3000	+0.381%	1	509	-25.983%
2026-07-21	104.0000	104.9000	104.0000	104.9000	+4.129%	33	510	-25.701%
2026-07-20	100.7400	100.7400	100.7400	100.7400	+4.394%	1	480	-22.633%
2026-07-16	103.9400	103.9400	96.5000	96.5000	-10.978%	10	481	-19.233%
2026-07-15	106.4000	108.4000	106.4000	108.4000	+1.356%	15	478	-28.100%
2026-07-13	106.9500	106.9500	106.9500	106.9500	-8.449%	1	483	-27.125%
2026-07-10	116.8200	116.8200	116.8200	116.8200	+7.371%	1	482	-33.282%
2026-07-08	102.7500	108.8000	102.7500	108.8000	+17.216%	13	482	-28.364%
2026-07-07	92.8200	92.8200	92.8200	92.8200	-4.349%	2	489	-16.031%
2026-07-06	96.5700	97.6700	96.5700	97.0400	+2.688%	4	491	-19.683%
2026-07-01	94.2100	94.5000	92.9000	94.5000	-2.977%	6	492	-17.524%
2026-06-30	97.5500	97.5500	97.4000	97.4000	+5.743%	2	487	-19.979%
2026-06-26	91.5500	94.5300	91.5500	92.1100	-8.321%	7	487	-15.384%
2026-06-25	100.4700	100.4700	100.4700	100.4700	-3.003%	2	485	-22.425%
2026-06-23	104.0800	104.0800	103.5800	103.5800	-8.336%	2	483	-24.754%
2026-06-22	113.0000	113.0000	113.0000	113.0000	+12.628%	11	482	-31.027%
2026-06-16	107.2000	107.2000	100.3300	100.3300	-9.449%	11	482	-22.316%
2026-06-15	112.6100	112.6100	109.4000	110.8000	+4.627%	4	474	-29.657%
2026-06-09	119.1500	119.1500	105.9000	105.9000	-9.564%	5	471	-26.402%
2026-06-08	117.1000	117.1000	117.1000	117.1000	+6.069%	1	469	-33.442%
2026-06-05	120.8500	120.8500	108.0500	110.4000	-17.949%	181	469	-29.402%
2026-06-04	123.7200	134.5500	123.7200	134.5500	-31.352%	9	458	-42.074%
2026-06-03	196.0000	196.0000	196.0000	196.0000	+4.222%	1	449	-60.235%
2026-06-02	194.4100	194.6500	187.9400	188.0600	+16.122%	6	450	-58.556%
2026-06-01	160.3900	161.9500	160.3900	161.9500	+7.351%	2	451	-51.874%
2026-05-29	150.8600	150.8600	150.8600	150.8600	+13.004%	5	453	-48.336%
2026-05-27	138.6000	138.6000	133.5000	133.5000	-2.083%	2	455	-41.618%
2026-05-20	136.3400	136.3400	136.3400	136.3400	+5.772%	1	455	-42.834%
2026-05-19	130.0000	130.0000	128.9000	128.9000	-8.582%	2	454	-39.535%
2026-05-15	140.8000	141.0000	140.8000	141.0000	-7.053%	6	454	-44.723%
2026-05-14	136.6600	151.7000	136.6600	151.7000	+13.863%	9	453	-48.622%
2026-05-13	130.1200	133.2300	130.1200	133.2300	-6.962%	7	449	-41.500%
2026-05-08	145.0000	145.5000	143.2000	143.2000	+6.595%	6	449	-45.573%
2026-05-07	132.7000	134.3400	132.7000	134.3400	-1.582%	3	453	-41.983%
2026-05-06	150.0000	150.0000	136.5000	136.5000	-5.621%	5	455	-42.901%
2026-05-05	137.0000	144.6300	137.0000	144.6300	+5.956%	2	451	-46.111%
2026-05-01	136.4500	136.5000	136.4500	136.5000	+4.638%	2	453	-42.901%
2026-04-30	130.6500	130.6500	130.4500	130.4500	+10.317%	2	453	-40.253%
2026-04-29	118.2500	118.2500	118.2500	118.2500	-1.949%	1	453	-34.089%
2026-04-28	120.6000	120.6000	120.6000	120.6000	-9.798%	1	453	-35.373%
2026-04-27	134.8500	134.8500	133.7000	133.7000	+1.081%	14	453	-41.705%
2026-04-24	132.2700	132.2700	132.2700	132.2700	-8.999%	1	456	-41.075%
2026-04-23	142.3000	145.3500	142.3000	145.3500	+8.067%	2	455	-46.378%
2026-04-22	134.5000	134.5000	134.5000	134.5000	+13.964%	2	453	-42.052%
2026-04-21	118.0200	118.0200	118.0200	118.0200	-0.110%	2	457	-33.960%
2026-04-20	118.8100	118.8100	118.1500	118.1500	-4.433%	2	457	-34.033%
2026-04-17	123.6300	123.6300	123.6300	123.6300	+5.119%	1	458	-36.957%
2026-04-15	117.7500	117.7500	113.9500	117.6100	+10.432%	55	458	-33.730%
2026-04-14	106.5000	106.5000	106.5000	106.5000	+0.690%	1	485	-26.817%
2026-04-13	102.7800	105.8000	102.7800	105.7700	+2.869%	26	485	-26.312%
2026-04-10	97.3400	102.8900	96.8400	102.8200	+14.934%	12	485	-24.198%
2026-04-09	86.6600	89.5600	86.4700	89.4600	+5.558%	12	485	-12.877%
2026-04-08	83.1000	85.5000	80.1300	84.7500	+19.686%	19	490	-8.035%
2026-04-07	66.6500	72.6900	66.4900	70.8100	+19.008%	17	491	+10.069%
2026-04-06	58.5500	59.5000	58.5500	59.5000	-1.408%	11	485	+30.992%
2026-04-02	57.8000	61.6000	57.8000	60.3500	+0.066%	63	518	+29.147%
2026-04-01	59.0000	60.7000	58.6800	60.3100	+5.290%	41	518	+29.232%
2026-03-31	57.3000	57.3000	57.2800	57.2800	+20.286%	16	521	+36.068%
2026-03-30	49.0600	50.6500	47.6200	47.6200	-13.434%	166	513	+63.671%
2026-03-27	58.0000	58.0000	53.6700	55.0100	-11.758%	32	359	+41.683%
2026-03-26	61.9500	62.3400	61.9500	62.3400	-3.048%	2	357	+25.024%
2026-03-25	65.9400	66.4500	64.3000	64.3000	-1.577%	87	356	+21.213%
2026-03-24	63.2100	65.3300	63.2000	65.3300	-0.260%	3	323	+19.302%
2026-03-23	66.8800	69.0000	65.5000	65.5000	+9.167%	5	322	+18.992%
2026-03-20	65.2000	65.2000	60.0000	60.0000	-6.977%	164	323	+29.900%
2026-03-19	58.8000	64.7000	58.8000	64.5000	+2.462%	23	395	+20.837%
2026-03-18	65.0200	65.2300	62.8000	62.9500	-4.302%	21	390	+23.813%
2026-03-17	65.3000	66.8000	64.2500	65.7800	-9.394%	9	377	+18.486%
2026-03-16	69.1000	72.7000	69.1000	72.6000	+3.714%	35	371	+7.355%
2026-03-13	77.0000	77.2000	70.0000	70.0000	-9.968%	52	380	+11.343%
2026-03-12	77.9500	77.9500	77.7500	77.7500	-6.573%	2	353	+0.244%
2026-03-11	82.5000	83.2200	82.4500	83.2200	-0.668%	22	353	-6.345%
2026-03-10	90.9900	90.9900	83.0700	83.7800	+0.576%	16	353	-6.971%
2026-03-09	79.9200	83.3000	79.9200	83.3000	+0.726%	7	351	-6.435%
2026-03-06	79.1200	82.7000	79.1200	82.7000	+10.267%	2	363	-5.756%
2026-03-05	73.3800	76.0000	70.0000	75.0000	+13.208%	36	365	+3.920%
2026-03-04	66.1000	68.6000	66.0000	66.2500	+1.688%	38	355	+17.645%
2026-03-03	64.0000	66.4400	64.0000	65.1500	-2.761%	38	327	+19.632%
2026-03-02	65.4000	67.0000	65.4000	67.0000	-2.531%	2	296	+16.328%
2026-02-27	68.0200	69.2500	68.0200	68.7400	-3.115%	8	294	+13.384%
2026-02-26	71.0500	71.0500	65.1500	70.9500	-11.918%	16	287	+9.852%
2026-02-25	80.5500	80.5500	80.5500	80.5500	+5.556%	1	279	-3.240%
2026-02-23	79.0600	79.0600	76.3100	76.3100	-9.025%	33	279	+2.136%
2026-02-20	83.8800	83.8800	83.8800	83.8800	+2.418%	1	246	-7.082%
2026-02-19	80.6900	81.9000	80.4500	81.9000	+0.639%	6	247	-4.835%
2026-02-18	76.9700	81.3800	76.9700	81.3800	+1.598%	3	247	-4.227%
2026-02-17	73.5000	80.5000	73.5000	80.1000	+3.824%	72	246	-2.697%
2026-02-13	80.2300	80.2300	76.8300	77.1500	-7.770%	8	212	+1.024%
2026-02-12	82.8000	83.6500	82.8000	83.6500	+1.468%	7	212	-6.826%
2026-02-11	82.1000	82.4400	82.1000	82.4400	-3.579%	2	207	-5.459%
2026-02-10	89.3900	89.3900	85.5000	85.5000	-4.735%	12	209	-8.842%
2026-02-09	86.0000	91.6500	86.0000	89.7500	+12.680%	15	219	-13.159%
2026-02-06	79.3500	79.6500	79.3500	79.6500	+13.623%	2	213	-2.147%
2026-02-05	70.5600	71.5000	70.1000	70.1000	+12.992%	42	212	+11.184%
2026-02-04	67.0500	67.0500	59.0700	62.0400	-13.833%	15	172	+25.629%
2026-02-03	77.5300	77.5300	65.5000	72.0000	-4.128%	148	168	+8.250%
2026-01-29	75.1000	75.1000	75.1000	75.1000	-2.150%	1	35	+3.782%
2026-01-28	78.0000	78.4500	76.7500	76.7500	-3.701%	3	34	+1.550%
2026-01-27	76.4100	80.8200	76.4100	79.7000	+4.142%	8	31	-2.208%
2026-01-26	76.0000	76.5300	76.0000	76.5300	+7.486%	4	29	+1.842%
2026-01-23	75.2000	75.2000	69.6500	71.2000	-6.500%	29	30	+9.466%
2026-01-22	79.3000	79.3000	76.1500	76.1500	+0.861%	6	11	+2.351%
2026-01-21	76.0200	76.0200	75.5000	75.5000	0.000%	6	6	+3.232%