Dark

AVGO20270319C330
AVGO Mar 19 2027 330.00 Call (AVGO270319C00330000)
option OPRA

EOD

Aug 20, 2026

71.50-0.181%(-0.13)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	72.5000	72.5000	71.5000	71.5000	-0.181%	102	890	0.000%
2026-08-19	79.5200	79.5200	69.0200	71.6300	-15.729%	46	813	-0.181%
2026-08-18	85.0000	85.0000	85.0000	85.0000	-11.236%	1	799	-15.882%
2026-08-14	93.7500	95.7600	93.7500	95.7600	-19.920%	4	798	-25.334%
2026-08-13	119.8400	119.8400	119.5300	119.5800	+4.941%	8	796	-40.207%
2026-08-12	117.8000	117.8000	113.7000	113.9500	-0.740%	10	802	-37.253%
2026-08-11	120.0000	120.0000	114.8000	114.8000	-7.210%	2	800	-37.718%
2026-08-10	123.7200	123.7200	123.7200	123.7200	-0.226%	1	800	-42.208%
2026-08-07	124.0000	124.0000	124.0000	124.0000	+1.266%	1	799	-42.339%
2026-08-05	122.4500	122.4500	122.4500	122.4500	-2.095%	3	800	-41.609%
2026-08-04	114.1600	125.1500	114.1600	125.0700	+26.333%	8	803	-42.832%
2026-08-03	87.5500	99.0000	87.5500	99.0000	+15.317%	5	806	-27.778%
2026-07-29	85.8500	85.8500	85.8500	85.8500	-12.398%	1	806	-16.715%
2026-07-27	98.0000	98.0000	98.0000	98.0000	+4.533%	1	805	-27.041%
2026-07-24	93.7500	93.7500	93.7500	93.7500	-6.297%	1	805	-23.733%
2026-07-22	100.0500	100.0500	100.0500	100.0500	+7.454%	1	804	-28.536%
2026-07-20	93.1100	93.1100	93.1100	93.1100	+2.364%	1	805	-23.209%
2026-07-17	81.5100	90.9600	79.0000	90.9600	+1.067%	3	806	-21.394%
2026-07-16	95.4500	96.1500	90.0000	90.0000	-12.621%	3	805	-20.556%
2026-07-15	103.0000	103.0000	102.5500	103.0000	-0.435%	7	806	-30.583%
2026-07-13	103.4500	103.4500	103.4500	103.4500	-9.254%	1	803	-30.884%
2026-07-09	114.0000	114.0000	114.0000	114.0000	+10.680%	2	804	-37.281%
2026-07-08	99.0500	106.3000	98.9000	103.0000	+24.231%	14	806	-30.583%
2026-07-07	84.7900	84.7900	82.5600	82.9100	-9.910%	4	810	-13.762%
2026-07-06	90.5500	92.0300	90.5500	92.0300	+15.761%	11	809	-22.308%
2026-07-02	86.4500	86.7200	77.5600	79.5000	-7.558%	10	816	-10.063%
2026-07-01	86.9000	87.6400	86.0000	86.0000	-6.613%	22	816	-16.860%
2026-06-30	91.8000	92.0900	90.7500	92.0900	+13.453%	12	815	-22.359%
2026-06-29	81.1700	81.1700	81.1700	81.1700	-5.064%	1	826	-11.913%
2026-06-26	85.5000	85.5000	85.5000	85.5000	-11.674%	1	827	-16.374%
2026-06-25	96.8000	96.8000	96.8000	96.8000	+1.340%	1	828	-26.136%
2026-06-23	97.7500	97.7500	95.5200	95.5200	-10.729%	8	827	-25.147%
2026-06-22	107.7500	107.7500	107.0000	107.0000	+3.442%	2	822	-33.178%
2026-06-17	103.4400	103.4400	103.4400	103.4400	+11.226%	5	820	-30.878%
2026-06-16	101.4900	101.4900	93.0000	93.0000	-4.282%	5	815	-23.118%
2026-06-12	95.0000	97.1600	95.0000	97.1600	-4.605%	15	815	-26.410%
2026-06-11	93.9000	101.8500	93.9000	101.8500	+2.310%	19	814	-29.799%
2026-06-09	95.8000	99.5500	90.0000	99.5500	-4.572%	13	815	-28.177%
2026-06-05	111.8500	111.8500	102.9000	104.3200	-21.776%	38	812	-31.461%
2026-06-04	124.0000	133.3600	116.5000	133.3600	-28.684%	30	817	-46.386%
2026-06-03	179.7800	187.0000	179.7800	187.0000	+4.207%	3	800	-61.765%
2026-06-02	180.8500	181.1800	179.4500	179.4500	+25.052%	3	799	-60.156%
2026-05-29	143.5000	143.5000	143.5000	143.5000	+7.394%	1	799	-50.174%
2026-05-28	133.6200	133.6200	133.6200	133.6200	-2.716%	2	800	-46.490%
2026-05-27	137.3500	137.3500	137.3500	137.3500	+5.177%	200	798	-47.943%
2026-05-26	131.0000	131.0000	130.5900	130.5900	+3.135%	16	896	-45.248%
2026-05-20	127.6900	127.6900	126.6200	126.6200	+0.796%	2	880	-43.532%
2026-05-12	130.3900	130.3900	125.6200	125.6200	-8.826%	4	881	-43.082%
2026-05-11	136.2500	137.7800	136.2500	137.7800	+0.849%	7	880	-48.106%
2026-05-08	131.3000	136.7500	131.3000	136.6200	-1.804%	6	878	-47.665%
2026-05-06	143.0000	143.0000	139.1300	139.1300	+0.819%	3	882	-48.609%
2026-05-05	138.0000	138.0000	138.0000	138.0000	+11.560%	1	883	-48.188%
2026-05-04	126.6000	128.9000	123.7000	123.7000	-3.735%	4	882	-42.199%
2026-05-01	130.0000	130.0000	128.5000	128.5000	+3.362%	2	882	-44.358%
2026-04-30	125.9000	125.9000	123.7800	124.3200	+7.246%	6	882	-42.487%
2026-04-28	116.5000	118.0000	115.9200	115.9200	-8.724%	16	882	-38.320%
2026-04-27	131.4700	131.4700	127.0000	127.0000	-0.859%	7	871	-43.701%
2026-04-24	129.8000	129.8000	128.1000	128.1000	-1.636%	5	873	-44.184%
2026-04-23	136.6800	136.6800	130.1800	130.2300	-1.304%	19	876	-45.097%
2026-04-22	118.9000	131.9500	118.9000	131.9500	+14.739%	24	885	-45.813%
2026-04-21	112.0200	115.0000	112.0200	115.0000	+1.384%	6	889	-37.826%
2026-04-20	116.0000	116.0000	112.0500	113.4300	-3.652%	4	889	-36.966%
2026-04-17	115.7000	117.7300	115.7000	117.7300	+2.731%	6	890	-39.268%
2026-04-16	114.3500	114.6000	114.3500	114.6000	+3.617%	2	894	-37.609%
2026-04-15	113.1100	113.1100	109.9500	110.6000	+11.548%	17	894	-35.353%
2026-04-14	99.9000	99.9000	99.1500	99.1500	+1.246%	20	894	-27.887%
2026-04-13	95.3700	97.9300	95.3700	97.9300	+1.461%	11	883	-26.989%
2026-04-10	90.6000	96.5200	90.6000	96.5200	+15.815%	46	891	-25.922%
2026-04-09	83.3000	84.7400	83.3000	83.3400	+5.028%	4	876	-14.207%
2026-04-08	77.2800	80.0700	76.0000	79.3500	+15.839%	29	877	-9.893%
2026-04-07	62.5000	68.6800	61.6500	68.5000	+23.335%	365	883	+4.380%
2026-04-02	50.6000	55.5400	50.6000	55.5400	-0.555%	24	956	+28.736%
2026-04-01	54.8700	55.8500	54.8700	55.8500	+11.655%	21	956	+28.021%
2026-03-31	49.5000	50.0200	48.7900	50.0200	+11.777%	7	951	+42.943%
2026-03-30	45.6000	45.7100	44.7500	44.7500	-15.486%	37	947	+59.777%
2026-03-27	52.0000	52.9500	51.5600	52.9500	-4.336%	274	943	+35.033%
2026-03-26	57.2000	57.2200	55.3000	55.3500	-6.818%	40	755	+29.178%
2026-03-25	59.6900	59.8200	59.3200	59.4000	-2.222%	7	757	+20.370%
2026-03-24	60.7500	60.7500	60.7500	60.7500	-2.016%	1	758	+17.695%
2026-03-23	62.0000	62.0000	62.0000	62.0000	+9.251%	8	758	+15.323%
2026-03-20	58.0400	59.0500	56.7500	56.7500	-6.507%	19	762	+25.991%
2026-03-19	55.4900	61.7000	55.4900	60.7000	+2.899%	207	765	+17.792%
2026-03-18	61.5500	61.5500	58.9800	58.9900	-4.485%	8	589	+21.207%
2026-03-17	65.3600	65.3600	60.0000	61.7600	-6.777%	35	585	+15.771%
2026-03-16	65.3000	68.6200	65.3000	66.2500	+0.546%	80	579	+7.925%
2026-03-13	68.0000	68.1100	65.5000	65.8900	-8.359%	32	581	+8.514%
2026-03-12	75.0000	75.0000	71.9000	71.9000	-8.185%	28	590	-0.556%
2026-03-11	78.0000	78.7500	76.5000	78.3100	-0.242%	23	579	-8.696%
2026-03-10	85.0000	85.0000	78.5000	78.5000	-4.837%	32	585	-8.917%
2026-03-09	70.3200	82.4900	70.3200	82.4900	+14.411%	35	581	-13.323%
2026-03-06	69.6500	77.0000	69.6500	72.1000	+4.873%	130	590	-0.832%
2026-03-05	68.1500	73.0300	66.0000	68.7500	+5.932%	115	507	+4.000%
2026-03-04	65.0500	65.2500	64.9000	64.9000	+4.374%	14	516	+10.169%
2026-03-03	60.0000	62.1800	59.0000	62.1800	-1.458%	16	517	+14.989%
2026-03-02	61.6200	63.3000	61.6200	63.1000	-2.998%	93	514	+13.312%
2026-02-27	64.3500	65.0500	64.3500	65.0500	+0.619%	4	432	+9.915%
2026-02-26	65.2000	65.2000	61.6000	64.6500	-13.489%	25	432	+10.596%
2026-02-25	75.5500	77.0400	74.7300	74.7300	+6.757%	7	423	-4.322%
2026-02-24	65.0000	70.5300	65.0000	70.0000	-1.685%	7	423	+2.143%
2026-02-23	74.7500	74.7500	71.1800	71.2000	-5.820%	19	421	+0.421%
2026-02-18	75.6000	75.6000	75.6000	75.6000	-0.395%	1	412	-5.423%
2026-02-17	67.5000	76.1100	67.5000	75.9000	+4.834%	10	412	-5.797%
2026-02-13	73.9500	73.9500	72.2000	72.4000	-8.586%	9	403	-1.243%
2026-02-12	79.2000	79.2000	79.2000	79.2000	-1.431%	2	403	-9.722%
2026-02-11	78.9000	80.3500	78.1500	80.3500	-3.680%	4	405	-11.014%
2026-02-10	85.5500	85.5500	83.4200	83.4200	-2.319%	7	405	-14.289%
2026-02-09	82.9000	87.8000	82.9000	85.4000	+9.853%	17	406	-16.276%
2026-02-06	72.0000	77.7400	72.0000	77.7400	+15.599%	170	400	-8.027%
2026-02-05	68.0000	68.3600	65.7000	67.2500	+8.854%	20	413	+6.320%
2026-02-04	63.6500	63.6500	55.0000	61.7800	-8.892%	37	426	+15.733%
2026-02-03	75.6400	75.6400	62.2000	67.8100	-11.935%	132	439	+5.442%
2026-02-02	73.1400	77.0000	72.0000	77.0000	+1.690%	209	441	-7.143%
2026-01-30	77.0000	79.0000	74.8700	75.7200	+3.386%	64	441	-5.573%
2026-01-29	73.8500	74.0000	70.1000	73.2400	-3.314%	18	381	-2.376%
2026-01-28	76.1800	76.1800	73.0500	75.7500	-0.263%	52	368	-5.611%
2026-01-27	74.0000	75.9500	74.0000	75.9500	+6.150%	8	348	-5.859%
2026-01-26	69.9600	72.3500	69.2500	71.5500	+5.376%	66	341	-0.070%
2026-01-23	68.2000	68.2500	66.1900	67.9000	-4.312%	24	297	+5.302%
2026-01-22	74.1700	74.1700	70.9600	70.9600	-3.034%	33	278	+0.761%
2026-01-21	75.5000	75.5000	71.9000	73.1800	0.000%	259	256	-2.296%