Dark

AVGO20270319C370
AVGO Mar 19 2027 370.00 Call (AVGO270319C00370000)
option OPRA

EOD

Aug 20, 2026

52.23+1.635%(+0.84)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	54.1000	54.1000	51.8500	52.2300	+1.635%	94	492	0.000%
2026-08-19	58.3800	58.3800	51.3600	51.3900	-19.325%	63	432	+1.635%
2026-08-18	62.1300	63.7000	62.1300	63.7000	-11.834%	4	424	-18.006%
2026-08-17	72.0000	72.2500	71.8900	72.2500	-1.230%	20	424	-27.709%
2026-08-14	84.2400	84.2400	70.2700	73.1500	-22.387%	30	424	-28.599%
2026-08-13	87.0000	94.5000	87.0000	94.2500	+4.722%	16	426	-44.584%
2026-08-12	90.0000	90.0000	90.0000	90.0000	-10.448%	1	418	-41.967%
2026-08-07	100.5000	100.5000	100.5000	100.5000	-0.149%	1	418	-48.030%
2026-08-06	101.3800	101.3800	100.6500	100.6500	+1.411%	3	419	-48.107%
2026-08-05	98.8000	102.3000	98.8000	99.2500	-1.733%	4	421	-47.375%
2026-08-04	88.0000	101.0000	88.0000	101.0000	+34.130%	36	423	-48.287%
2026-08-03	68.1000	75.3000	68.1000	75.3000	-1.697%	7	430	-30.637%
2026-07-31	78.2000	78.2000	76.6000	76.6000	+4.218%	2	434	-31.815%
2026-07-30	73.2500	73.5000	73.2500	73.5000	+9.505%	8	435	-28.939%
2026-07-29	71.5500	71.5500	67.1200	67.1200	-2.015%	3	437	-22.184%
2026-07-28	69.5000	71.0000	67.6800	68.5000	-7.119%	6	438	-23.752%
2026-07-27	71.0200	73.7500	71.0200	73.7500	+1.249%	3	437	-29.180%
2026-07-24	73.5000	74.8000	72.8400	72.8400	-9.459%	3	437	-28.295%
2026-07-23	82.1500	84.0000	79.2800	80.4500	-6.181%	10	437	-35.078%
2026-07-22	76.8000	85.7500	76.8000	85.7500	+12.179%	17	440	-39.090%
2026-07-21	77.4000	77.4000	75.2000	76.4400	+2.535%	6	437	-31.672%
2026-07-20	73.0000	74.5500	71.0000	74.5500	+3.859%	15	440	-29.940%
2026-07-17	64.3000	71.7800	60.6300	71.7800	+1.027%	18	438	-27.236%
2026-07-16	73.7000	75.3000	71.0500	71.0500	-9.583%	5	438	-26.488%
2026-07-15	80.5000	80.5000	78.5800	78.5800	-6.730%	22	435	-33.533%
2026-07-14	81.5100	84.2500	77.9500	84.2500	+7.407%	15	423	-38.006%
2026-07-13	78.4400	78.4400	78.4400	78.4400	-10.985%	4	427	-33.414%
2026-07-10	90.3500	90.3500	88.1200	88.1200	-1.388%	4	427	-40.729%
2026-07-09	90.0500	90.0500	88.4900	89.3600	+15.706%	8	427	-41.551%
2026-07-08	72.5500	81.2600	72.5500	77.2300	+17.015%	13	430	-32.371%
2026-07-07	67.4500	68.5000	63.4700	66.0000	-5.849%	11	440	-20.864%
2026-07-06	72.0000	75.8000	70.1000	70.1000	+12.520%	13	441	-25.492%
2026-07-02	66.4500	69.2000	60.3700	62.3000	-8.382%	115	545	-16.164%
2026-07-01	69.0000	69.0000	66.5000	68.0000	-5.398%	124	545	-23.191%
2026-06-30	70.1000	72.0000	70.1000	71.8800	+1.597%	17	426	-27.337%
2026-06-29	65.3000	70.7500	65.3000	70.7500	+7.605%	11	415	-26.177%
2026-06-26	65.9500	70.0100	65.7500	65.7500	-11.484%	20	421	-20.563%
2026-06-25	75.6300	75.6300	71.0000	74.2800	-5.616%	3	416	-29.685%
2026-06-24	76.5000	78.7000	75.0000	78.7000	+2.876%	5	417	-33.634%
2026-06-23	78.6800	80.6900	75.3700	76.5000	-11.510%	10	416	-31.725%
2026-06-22	86.2500	86.4500	86.1000	86.4500	-11.650%	5	413	-39.584%
2026-06-18	96.7500	97.8500	96.7000	97.8500	+15.799%	3	412	-46.622%
2026-06-17	86.3200	86.4800	84.5000	84.5000	+15.280%	9	412	-38.189%
2026-06-16	73.3000	73.3000	73.3000	73.3000	-12.216%	6	415	-28.745%
2026-06-15	83.0500	83.7300	83.0500	83.5000	+7.881%	9	413	-37.449%
2026-06-12	78.2400	78.2400	76.5100	77.4000	+2.926%	6	410	-32.519%
2026-06-11	74.8000	76.3200	74.8000	75.2000	+3.155%	24	408	-30.545%
2026-06-10	79.8100	79.8100	72.0000	72.9000	-13.482%	23	398	-28.354%
2026-06-09	93.8200	93.8200	71.2500	84.2600	-1.173%	48	390	-38.013%
2026-06-05	93.5000	94.0000	82.9000	85.2600	-19.642%	31	386	-38.740%
2026-06-04	101.3500	106.1000	96.7000	106.1000	-31.834%	16	367	-50.773%
2026-06-02	161.2500	161.2500	154.4000	155.6500	+19.547%	6	363	-66.444%
2026-06-01	134.0000	134.0000	130.2000	130.2000	+8.193%	2	361	-59.885%
2026-05-29	117.5000	126.2000	117.5000	120.3400	+8.561%	7	360	-56.598%
2026-05-28	109.9000	110.8500	109.9000	110.8500	+4.575%	3	361	-52.882%
2026-05-27	104.0800	107.3900	104.0800	106.0000	-1.395%	3	363	-50.726%
2026-05-26	107.5000	107.5000	107.5000	107.5000	+8.586%	1	363	-51.414%
2026-05-22	99.0400	99.0400	99.0000	99.0000	-1.000%	3	361	-47.242%
2026-05-19	100.0000	100.0000	100.0000	100.0000	-4.843%	1	361	-47.770%
2026-05-18	106.0000	106.0000	105.0900	105.0900	-11.815%	2	359	-50.300%
2026-05-14	118.6500	121.4600	117.7500	119.1700	+15.397%	7	359	-56.172%
2026-05-13	101.0000	103.2700	99.0000	103.2700	-7.006%	5	358	-49.424%
2026-05-12	108.8500	111.0500	108.8500	111.0500	+2.824%	2	358	-52.967%
2026-05-08	105.8700	108.0000	105.0500	108.0000	+8.022%	17	358	-51.639%
2026-05-07	102.8100	103.5000	95.8000	99.9800	-6.007%	18	358	-47.760%
2026-05-06	106.4500	106.5000	106.3700	106.3700	-6.397%	5	342	-50.898%
2026-05-05	106.8500	114.2200	106.8500	113.6400	+13.982%	6	341	-54.039%
2026-05-04	103.4000	104.7900	99.7000	99.7000	-6.648%	9	337	-47.613%
2026-05-01	106.8000	106.8000	106.8000	106.8000	+4.757%	1	338	-51.096%
2026-04-30	101.2600	101.9500	99.8400	101.9500	+13.202%	18	338	-48.769%
2026-04-29	93.0000	93.0000	90.0600	90.0600	-4.980%	3	323	-42.005%
2026-04-28	95.6000	95.6000	94.7800	94.7800	-8.690%	2	323	-44.893%
2026-04-27	108.9400	108.9400	103.8000	103.8000	-5.884%	4	322	-49.682%
2026-04-24	109.9500	110.2900	104.5000	110.2900	-3.127%	14	324	-52.643%
2026-04-23	113.8500	113.8500	113.8500	113.8500	+5.956%	1	320	-54.124%
2026-04-22	100.0000	107.8500	100.0000	107.4500	+15.662%	4	320	-51.391%
2026-04-21	89.6500	93.8000	88.5000	92.9000	+2.437%	117	277	-43.778%
2026-04-20	91.9000	91.9000	90.6900	90.6900	-4.787%	28	277	-42.408%
2026-04-17	95.5500	95.5500	95.2500	95.2500	+4.555%	2	277	-45.165%
2026-04-16	91.1500	92.0200	91.1000	91.1000	+3.936%	13	278	-42.667%
2026-04-15	85.9000	90.7000	85.9000	87.6500	+10.502%	7	284	-40.411%
2026-04-14	79.1500	80.1200	78.8400	79.3200	-0.726%	31	283	-34.153%
2026-04-13	75.3000	79.9000	75.2500	79.9000	+3.364%	24	290	-34.631%
2026-04-10	73.4300	77.9000	73.0100	77.3000	+19.808%	63	304	-32.432%
2026-04-09	63.2000	66.2500	63.0900	64.5200	+3.997%	8	280	-19.048%
2026-04-08	60.9200	62.0400	58.5000	62.0400	+20.912%	22	281	-15.812%
2026-04-07	46.9000	51.3100	46.9000	51.3100	+26.069%	5	270	+1.793%
2026-04-06	41.3000	41.3000	40.2700	40.7000	-1.928%	5	273	+28.329%
2026-04-02	41.6500	41.6500	41.4300	41.5000	-0.120%	18	257	+25.855%
2026-04-01	41.4500	41.5500	40.8200	41.5500	+5.457%	25	257	+25.704%
2026-03-31	35.2700	39.4000	35.2700	39.4000	+15.238%	26	256	+32.563%
2026-03-30	34.6500	34.6500	34.1500	34.1900	-10.964%	3	263	+52.764%
2026-03-27	38.8000	38.8600	37.2600	38.4000	-9.005%	60	264	+36.016%
2026-03-26	43.5000	43.5000	41.7500	42.2000	-7.659%	10	206	+23.768%
2026-03-25	45.7000	45.7000	45.7000	45.7000	+0.110%	2	203	+14.289%
2026-03-24	44.5000	46.4000	44.5000	45.6500	-2.872%	10	203	+14.414%
2026-03-23	47.0000	47.0000	47.0000	47.0000	+11.111%	1	197	+11.128%
2026-03-20	43.6500	43.6500	42.3000	42.3000	-7.196%	122	198	+23.475%
2026-03-19	41.5000	45.6400	41.5000	45.5800	+3.239%	6	266	+14.590%
2026-03-18	46.8700	46.8700	44.0500	44.1500	-4.746%	105	263	+18.301%
2026-03-17	48.9300	48.9300	45.5500	46.3500	-9.331%	57	214	+12.686%
2026-03-16	51.3800	51.3800	51.1200	51.1200	-1.084%	16	210	+2.171%
2026-03-13	58.3000	58.3000	50.9000	51.6800	-12.184%	29	208	+1.064%
2026-03-12	56.3000	58.8500	56.3000	58.8500	-2.888%	7	201	-11.249%
2026-03-11	61.8300	61.9600	60.2600	60.6000	-2.021%	171	204	-13.812%
2026-03-10	67.9600	68.1800	61.8500	61.8500	-3.870%	39	149	-15.554%
2026-03-09	64.3400	64.3400	64.3400	64.3400	+20.713%	1	164	-18.822%
2026-03-05	50.9700	54.6500	50.5500	53.3000	+8.421%	5	178	-2.008%
2026-03-04	48.2100	49.1600	48.2100	49.1600	+2.481%	12	178	+6.245%
2026-03-03	46.3500	47.9700	46.3500	47.9700	-4.537%	6	172	+8.881%
2026-03-02	48.1700	50.2500	48.1700	50.2500	-0.888%	13	174	+3.940%
2026-02-27	49.9700	50.7000	49.9700	50.7000	-0.530%	25	180	+3.018%
2026-02-26	47.2400	50.9700	47.2300	50.9700	-13.316%	31	168	+2.472%
2026-02-25	58.8000	58.8000	58.8000	58.8000	+6.233%	1	149	-11.173%
2026-02-24	55.6500	56.4500	55.3500	55.3500	-2.278%	18	149	-5.637%
2026-02-23	60.5500	60.5500	56.6300	56.6400	-4.486%	27	144	-7.786%
2026-02-20	59.3000	59.3000	59.3000	59.3000	-2.258%	4	123	-11.922%
2026-02-18	60.0500	60.6700	60.0500	60.6700	+0.033%	2	123	-13.911%
2026-02-17	60.0000	60.6500	60.0000	60.6500	-10.068%	2	122	-13.883%
2026-02-12	67.4400	67.4400	67.4400	67.4400	+9.445%	10	121	-22.553%
2026-02-06	61.6200	61.6200	61.6200	61.6200	+25.961%	1	111	-15.239%
2026-02-05	56.3700	56.3700	48.9200	48.9200	+7.046%	3	110	+6.766%
2026-02-04	43.8600	45.7000	43.8600	45.7000	-8.964%	2	111	+14.289%
2026-02-03	54.0000	54.0000	50.2000	50.2000	-15.203%	60	109	+4.044%
2026-02-02	60.1500	60.1500	59.2000	59.2000	-1.333%	40	49	-11.774%
2026-01-30	60.0000	60.0000	60.0000	60.0000	-1.784%	1	9	-12.950%
2026-01-28	61.0900	61.0900	61.0900	61.0900	+7.838%	5	8	-14.503%
2026-01-26	56.6500	56.6500	56.6500	56.6500	+6.166%	1	3	-7.802%
2026-01-23	53.9700	53.9700	53.3600	53.3600	0.000%	2	2	-2.118%