Dark

AVGO20270319C340
AVGO Mar 19 2027 340.00 Call (AVGO270319C00340000)
option OPRA

EOD

Aug 20, 2026

67.85+2.881%(+1.90)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	67.0000	67.8500	66.8000	67.8500	+2.881%	46	721	0.000%
2026-08-19	68.0000	68.0000	65.9500	65.9500	-14.903%	5	726	+2.881%
2026-08-18	78.5500	80.1500	77.5000	77.5000	-13.000%	23	725	-12.452%
2026-08-17	92.0000	92.0000	89.0800	89.0800	+0.248%	7	732	-23.833%
2026-08-14	93.5000	93.5000	88.8600	88.8600	-23.185%	12	737	-23.644%
2026-08-12	115.6800	115.6800	115.6800	115.6800	+0.417%	1	732	-41.347%
2026-08-10	122.0000	122.0000	115.2000	115.2000	-1.957%	3	732	-41.102%
2026-08-07	119.3800	119.3800	117.5000	117.5000	+0.599%	17	735	-42.255%
2026-08-05	116.8000	116.8000	116.8000	116.8000	+3.180%	1	736	-41.909%
2026-08-04	107.5000	113.2000	107.5000	113.2000	+22.577%	2	736	-40.062%
2026-08-03	84.9500	92.3500	84.0000	92.3500	+0.522%	5	738	-26.530%
2026-07-31	100.5000	100.5000	89.2500	91.8700	+1.682%	6	737	-26.146%
2026-07-30	89.0000	90.3500	89.0000	90.3500	+10.210%	3	738	-24.903%
2026-07-29	81.9800	81.9800	81.9800	81.9800	-5.770%	2	739	-17.236%
2026-07-28	81.5000	87.0000	81.5000	87.0000	-0.571%	9	740	-22.011%
2026-07-24	88.1400	88.1400	87.5000	87.5000	-11.348%	3	738	-22.457%
2026-07-23	99.4800	99.4800	98.7000	98.7000	-2.567%	3	735	-31.256%
2026-07-22	93.1100	101.3000	93.1100	101.3000	+9.042%	9	737	-33.021%
2026-07-21	92.0000	92.9000	92.0000	92.9000	+10.595%	13	739	-26.964%
2026-07-17	76.2000	84.0000	75.2000	84.0000	-0.943%	22	727	-19.226%
2026-07-16	92.4300	92.4300	84.7500	84.8000	-16.944%	11	726	-19.988%
2026-07-15	102.1000	102.1000	102.1000	102.1000	+5.204%	1	726	-33.546%
2026-07-14	100.0000	100.0000	97.0500	97.0500	+5.375%	2	727	-30.088%
2026-07-13	98.6000	98.6000	92.1000	92.1000	-7.789%	4	728	-26.330%
2026-07-09	101.6300	101.6300	99.8800	99.8800	+3.492%	3	725	-32.068%
2026-07-08	89.2800	99.1500	89.2800	96.5100	+18.041%	15	725	-29.696%
2026-07-07	77.5100	81.7600	76.7500	81.7600	-4.775%	13	728	-17.013%
2026-07-06	91.0000	91.0000	85.8400	85.8600	+18.151%	7	718	-20.976%
2026-07-02	78.4000	78.4000	71.9500	72.6700	-10.834%	8	717	-6.633%
2026-07-01	81.5000	81.5000	81.5000	81.5000	-7.281%	1	717	-16.748%
2026-06-30	87.9000	87.9000	87.9000	87.9000	+2.209%	1	716	-22.810%
2026-06-29	86.0000	86.0000	86.0000	86.0000	+7.500%	1	715	-21.105%
2026-06-26	80.9500	83.6200	80.0000	80.0000	-15.182%	4	715	-15.188%
2026-06-23	94.3200	94.3200	94.3200	94.3200	-15.134%	1	713	-28.064%
2026-06-18	112.0000	112.0000	111.1400	111.1400	+7.423%	11	712	-38.951%
2026-06-17	97.6100	103.4600	97.1000	103.4600	+17.235%	17	712	-34.419%
2026-06-16	94.8000	94.8000	88.2500	88.2500	-9.049%	10	720	-23.116%
2026-06-15	97.0300	97.0300	97.0300	97.0300	+4.054%	2	711	-30.073%
2026-06-12	93.2500	93.2500	93.2500	93.2500	+2.755%	1	709	-27.239%
2026-06-10	87.0000	90.7500	87.0000	90.7500	+4.647%	7	709	-25.234%
2026-06-09	86.7300	86.7300	86.7200	86.7200	-14.738%	2	708	-21.760%
2026-06-08	105.5000	105.5000	101.5500	101.7100	+1.588%	8	706	-33.291%
2026-06-05	101.5000	101.5000	100.1200	100.1200	-19.518%	3	701	-32.231%
2026-06-04	113.3500	124.4000	113.0000	124.4000	-29.912%	28	700	-45.458%
2026-06-03	180.0800	180.0800	177.4900	177.4900	-0.370%	55	693	-61.772%
2026-06-02	178.8700	178.8700	175.2500	178.1500	+14.433%	5	688	-61.914%
2026-06-01	159.2700	159.2700	155.6800	155.6800	+12.121%	3	688	-56.417%
2026-05-29	138.8500	138.8500	138.8500	138.8500	+9.417%	3	686	-51.134%
2026-05-26	126.9000	126.9000	126.9000	126.9000	+7.488%	1	688	-46.533%
2026-05-22	115.7500	118.0600	115.7500	118.0600	-9.045%	9	686	-42.529%
2026-05-15	129.8000	129.8000	129.8000	129.8000	-6.410%	2	686	-47.727%
2026-05-14	132.6000	138.6900	132.6000	138.6900	+19.870%	3	686	-51.078%
2026-05-13	115.7000	115.7000	115.7000	115.7000	-0.147%	1	689	-41.357%
2026-05-12	123.8000	123.8000	115.8700	115.8700	-11.819%	4	689	-41.443%
2026-05-11	131.4000	131.4000	131.4000	131.4000	+0.844%	1	689	-48.364%
2026-05-08	126.9900	132.4700	126.9900	130.3000	-1.623%	3	690	-47.928%
2026-05-05	132.4500	132.4500	132.4500	132.4500	+10.191%	2	692	-48.773%
2026-05-04	115.8400	120.2000	115.8400	120.2000	-3.065%	21	690	-43.552%
2026-05-01	123.1500	124.0000	123.1200	124.0000	+6.447%	5	711	-45.282%
2026-04-30	116.4900	116.4900	116.4900	116.4900	+7.811%	10	711	-41.755%
2026-04-29	108.0500	108.0500	108.0500	108.0500	-1.369%	1	711	-37.205%
2026-04-28	107.5400	109.5500	105.5500	109.5500	-10.520%	14	712	-38.065%
2026-04-24	117.9200	122.4300	117.9200	122.4300	+10.496%	2	713	-44.581%
2026-04-17	112.0000	112.0000	110.8000	110.8000	+1.848%	2	713	-38.764%
2026-04-16	107.8000	108.7900	107.8000	108.7900	+2.632%	4	714	-37.632%
2026-04-15	105.5000	106.1400	105.4300	106.0000	+12.766%	4	714	-35.991%
2026-04-14	94.0000	94.0000	94.0000	94.0000	+1.097%	1	712	-27.819%
2026-04-13	91.0000	92.9900	90.2000	92.9800	+2.041%	11	713	-27.027%
2026-04-10	86.3500	91.7200	86.3500	91.1200	+17.574%	49	717	-25.538%
2026-04-09	75.8300	81.2300	75.8300	77.5000	+3.333%	26	733	-12.452%
2026-04-08	71.9000	75.0000	69.9200	75.0000	+20.289%	25	718	-9.533%
2026-04-07	60.1400	63.2000	58.0000	62.3500	+24.950%	171	721	+8.821%
2026-04-06	50.6500	50.6500	49.9000	49.9000	-0.697%	34	565	+35.972%
2026-04-02	49.9500	51.7000	49.9500	50.2500	-3.328%	67	499	+35.025%
2026-04-01	52.2000	52.6000	50.7900	51.9800	+5.223%	23	499	+30.531%
2026-03-31	46.5000	49.6000	45.2500	49.4000	+19.816%	57	483	+37.348%
2026-03-30	43.0100	43.0300	41.2300	41.2300	-12.277%	165	443	+64.565%
2026-03-27	48.2800	48.2800	47.0000	47.0000	-9.702%	3	294	+44.362%
2026-03-26	53.8700	53.8700	52.0500	52.0500	-9.162%	26	293	+30.355%
2026-03-25	57.3000	57.3000	57.3000	57.3000	0.000%	3	286	+18.412%
2026-03-23	55.4800	57.3000	55.4800	57.3000	+7.869%	2	283	+18.412%
2026-03-20	53.3700	53.3700	53.1200	53.1200	-4.288%	4	284	+27.730%
2026-03-19	55.5000	55.5000	55.5000	55.5000	+1.038%	2	282	+22.252%
2026-03-18	56.0000	56.0000	54.9300	54.9300	-6.022%	26	280	+23.521%
2026-03-17	59.4800	59.4800	55.7000	58.4500	-8.672%	36	298	+16.082%
2026-03-16	60.4000	64.0000	60.4000	64.0000	+4.918%	2	306	+6.016%
2026-03-13	68.1800	68.1800	61.0000	61.0000	-14.697%	20	307	+11.230%
2026-03-12	70.2000	71.5100	68.0100	71.5100	-1.352%	6	317	-5.118%
2026-03-11	74.6000	74.6000	71.7900	72.4900	-2.436%	25	316	-6.401%
2026-03-10	79.1400	80.0000	74.3000	74.3000	-1.655%	25	315	-8.681%
2026-03-09	74.2000	75.5500	74.2000	75.5500	+11.103%	5	313	-10.192%
2026-03-06	67.2400	72.9700	67.2400	68.0000	+4.696%	51	328	-0.221%
2026-03-05	69.2000	69.2000	62.0000	64.9500	+8.885%	23	331	+4.465%
2026-03-04	59.2300	59.9500	59.2300	59.6500	+2.721%	34	334	+13.747%
2026-03-03	55.9500	58.0700	55.9500	58.0700	-1.992%	40	306	+16.842%
2026-03-02	57.4700	59.3000	57.4400	59.2500	-2.034%	14	307	+14.515%
2026-02-27	60.3000	60.4800	60.3000	60.4800	-3.771%	5	298	+12.186%
2026-02-26	63.5800	63.5800	57.2500	62.8500	-13.227%	116	299	+7.955%
2026-02-25	72.0400	72.4300	72.0200	72.4300	+12.504%	40	173	-6.323%
2026-02-24	60.7900	64.3800	60.7900	64.3800	-3.910%	2	173	+5.390%
2026-02-23	71.4100	73.1000	67.0000	67.0000	-8.868%	5	172	+1.269%
2026-02-19	69.8000	73.9700	69.8000	73.5200	+2.653%	5	172	-7.712%
2026-02-18	69.5900	72.4200	69.5900	71.6200	+1.545%	34	168	-5.264%
2026-02-17	70.8000	70.8000	70.5300	70.5300	+1.380%	3	138	-3.800%
2026-02-13	70.0000	72.1000	69.5700	69.5700	-4.134%	3	136	-2.472%
2026-02-12	76.3300	76.3300	72.5700	72.5700	-9.885%	6	136	-6.504%
2026-02-11	79.7500	80.5300	74.3900	80.5300	+2.940%	68	139	-15.746%
2026-02-10	79.5000	79.5000	78.2300	78.2300	-3.073%	4	79	-13.269%
2026-02-09	77.0400	81.0500	77.0400	80.7100	+10.562%	11	77	-15.934%
2026-02-06	73.0000	73.0000	73.0000	73.0000	+11.331%	1	66	-7.055%
2026-02-05	65.5700	65.5700	65.5700	65.5700	+25.253%	3	65	+3.477%
2026-02-04	59.5400	59.5400	52.3500	52.3500	-11.271%	3	68	+29.608%
2026-02-03	61.1500	61.1500	59.0000	59.0000	-15.774%	2	67	+15.000%
2026-02-02	72.7500	72.7500	70.0500	70.0500	+2.848%	3	67	-3.141%
2026-01-29	68.1100	68.1100	68.1100	68.1100	-2.700%	2	66	-0.382%
2026-01-28	72.1300	72.2000	70.0000	70.0000	-1.933%	4	68	-3.071%
2026-01-27	70.5700	71.7300	70.5700	71.3800	+7.338%	54	66	-4.945%
2026-01-26	63.2200	66.5000	63.2200	66.5000	+2.941%	5	14	+2.030%
2026-01-23	63.4500	64.6000	63.4500	64.6000	-10.278%	8	12	+5.031%
2026-01-22	72.0000	72.0000	72.0000	72.0000	0.000%	1	7	-5.764%
2026-01-21	72.0100	72.0100	68.1900	72.0000	0.000%	9	6	-5.764%