Dark

AVGO20270319C380
AVGO Mar 19 2027 380.00 Call (AVGO270319C00380000)
option OPRA

EOD

Aug 20, 2026

48.60+1.716%(+0.82)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	49.4500	49.4500	48.3000	48.6000	+1.716%	11	442	0.000%
2026-08-19	52.0000	52.0000	46.5700	47.7800	-17.734%	19	445	+1.716%
2026-08-18	62.0000	62.0000	57.5000	58.0800	-12.662%	46	436	-16.322%
2026-08-17	67.5500	70.2000	66.5000	66.5000	-1.042%	15	441	-26.917%
2026-08-14	78.6000	80.1200	65.5000	67.2000	-23.853%	65	439	-27.679%
2026-08-13	90.2500	90.2500	88.2500	88.2500	+2.616%	9	398	-44.929%
2026-08-12	90.4700	90.4700	85.9700	86.0000	+3.927%	9	406	-43.488%
2026-08-11	89.3000	89.3000	82.7500	82.7500	-10.054%	17	408	-41.269%
2026-08-10	98.2000	98.2000	90.0000	92.0000	-2.387%	5	401	-47.174%
2026-08-07	99.0000	99.0000	94.0000	94.2500	+0.373%	6	404	-48.435%
2026-08-06	98.1400	98.1400	93.9000	93.9000	+0.535%	9	410	-48.243%
2026-08-05	93.5600	93.5700	93.4000	93.4000	-2.096%	7	411	-47.966%
2026-08-04	85.0000	95.4000	84.6000	95.4000	+31.134%	23	414	-49.057%
2026-08-03	66.2300	73.0000	66.2000	72.7500	+3.060%	44	424	-33.196%
2026-07-31	68.5000	70.6500	68.5000	70.5900	-0.085%	7	435	-31.152%
2026-07-30	64.7000	70.6500	64.7000	70.6500	+0.929%	20	432	-31.210%
2026-07-29	66.2000	70.0000	61.5000	70.0000	-1.060%	35	446	-30.571%
2026-07-28	63.4000	70.7500	63.4000	70.7500	+5.597%	28	448	-31.307%
2026-07-27	68.8900	70.0000	64.5000	67.0000	-2.899%	18	423	-27.463%
2026-07-24	72.0500	72.0500	68.7000	69.0000	-13.804%	18	426	-29.565%
2026-07-22	79.9000	80.0500	79.8500	80.0500	+14.932%	7	416	-39.288%
2026-07-21	72.0000	72.0000	69.0000	69.6500	+1.457%	8	415	-30.223%
2026-07-20	69.0000	71.3500	67.5200	68.6500	+6.599%	23	415	-29.206%
2026-07-17	64.6900	67.1100	63.2000	64.4000	-2.792%	23	418	-24.534%
2026-07-16	68.7600	69.6600	66.2500	66.2500	-14.846%	19	408	-26.642%
2026-07-15	78.5100	78.5100	77.8000	77.8000	+6.284%	7	397	-37.532%
2026-07-14	73.2000	73.2000	73.2000	73.2000	+0.041%	1	402	-33.607%
2026-07-13	74.3900	74.3900	73.1700	73.1700	-11.928%	5	402	-33.579%
2026-07-10	83.8400	83.8400	83.0800	83.0800	-5.225%	14	405	-41.502%
2026-07-09	85.4900	87.6600	78.8500	87.6600	+14.663%	12	418	-44.559%
2026-07-08	71.8000	78.5000	71.8000	76.4500	+20.831%	23	417	-36.429%
2026-07-07	61.5000	63.2700	59.4200	63.2700	-5.581%	6	413	-23.186%
2026-07-06	70.0000	70.5000	65.6600	67.0100	+16.438%	11	417	-27.474%
2026-07-02	63.1100	63.1100	57.0000	57.5500	-7.920%	8	413	-15.552%
2026-07-01	63.3500	64.7000	62.5000	62.5000	-8.492%	26	413	-22.240%
2026-06-30	66.2000	68.4300	65.8500	68.3000	+3.942%	8	391	-28.843%
2026-06-29	61.3500	66.6800	61.3500	65.7100	+5.847%	18	390	-26.039%
2026-06-26	64.4000	65.0000	61.8000	62.0800	-10.933%	9	390	-21.714%
2026-06-25	72.5000	72.5000	69.7000	69.7000	-0.429%	24	389	-30.273%
2026-06-24	73.6900	74.8500	69.9500	70.0000	-3.648%	17	382	-30.571%
2026-06-23	72.3500	72.6500	71.0000	72.6500	-9.752%	9	394	-33.104%
2026-06-22	83.8000	83.9000	80.0700	80.5000	-13.301%	39	392	-39.627%
2026-06-18	90.0000	92.8500	89.4500	92.8500	+13.204%	26	380	-47.658%
2026-06-17	72.8500	83.4400	72.8500	82.0200	+20.618%	39	380	-40.746%
2026-06-16	70.6700	71.2000	68.0000	68.0000	-13.924%	23	375	-28.529%
2026-06-15	80.7000	80.7000	77.6500	79.0000	+9.207%	7	363	-38.481%
2026-06-12	72.0000	73.3000	71.1500	72.3400	-2.177%	22	363	-32.817%
2026-06-11	71.9500	75.1200	68.8600	73.9500	+2.980%	24	345	-34.280%
2026-06-10	71.4000	71.8100	68.0000	71.8100	-10.103%	30	344	-32.321%
2026-06-09	84.0000	84.0000	68.2000	79.8800	-2.585%	37	331	-39.159%
2026-06-08	87.0000	87.0000	81.1500	82.0000	+4.326%	34	312	-40.732%
2026-06-05	87.5000	88.2700	78.5000	78.6000	-21.195%	216	312	-38.168%
2026-06-04	93.1000	104.2100	90.4500	99.7400	-35.652%	30	292	-51.273%
2026-06-03	155.1500	155.1500	152.8500	155.0000	+5.277%	8	280	-68.645%
2026-06-02	148.9000	151.5000	143.1700	147.2300	+10.210%	10	282	-66.990%
2026-06-01	123.6500	134.3900	123.6500	133.5900	+15.743%	7	283	-63.620%
2026-05-29	116.5000	116.5000	115.4200	115.4200	+10.029%	6	286	-57.893%
2026-05-28	101.6300	104.9000	101.6300	104.9000	+2.441%	3	286	-53.670%
2026-05-27	102.3000	102.4000	98.7500	102.4000	+1.036%	3	286	-52.539%
2026-05-26	104.1500	110.3700	101.0000	101.3500	+7.476%	6	286	-52.047%
2026-05-22	97.7600	97.7600	94.3000	94.3000	+0.544%	3	289	-48.462%
2026-05-21	93.7900	93.7900	93.7900	93.7900	-2.505%	1	289	-48.182%
2026-05-19	96.2000	96.2000	96.2000	96.2000	-3.093%	2	289	-49.480%
2026-05-18	101.3700	101.3700	98.6800	99.2700	-6.083%	9	285	-51.043%
2026-05-15	107.9000	107.9000	105.7000	105.7000	-9.658%	2	285	-54.021%
2026-05-14	105.5500	118.0500	105.5500	117.0000	+19.754%	7	285	-58.462%
2026-05-13	92.2500	97.7000	92.2500	97.7000	-0.610%	3	283	-50.256%
2026-05-12	100.8300	100.8300	92.6600	98.3000	-8.973%	19	283	-50.560%
2026-05-11	106.3000	107.9900	106.3000	107.9900	+0.775%	4	283	-54.996%
2026-05-08	98.3800	107.1600	98.3800	107.1600	+11.393%	6	285	-54.647%
2026-05-07	98.5000	104.1700	96.2000	96.2000	-4.279%	5	283	-49.480%
2026-05-06	101.0000	101.0000	99.5200	100.5000	-7.305%	4	281	-51.642%
2026-05-05	108.4200	108.4200	108.4200	108.4200	+14.162%	1	279	-55.174%
2026-05-04	94.9700	94.9700	94.9700	94.9700	-5.914%	10	279	-48.826%
2026-05-01	101.0000	101.0000	98.0000	100.9400	+4.255%	3	273	-51.853%
2026-04-30	95.6200	96.9700	95.5900	96.8200	+11.582%	12	273	-49.804%
2026-04-29	87.4300	87.5800	86.5400	86.7700	+0.173%	30	268	-43.990%
2026-04-28	88.4600	89.5000	84.0000	86.6200	-12.988%	5	270	-43.893%
2026-04-27	103.5500	103.5500	99.3000	99.5500	-4.131%	6	267	-51.180%
2026-04-24	102.6300	103.8400	102.6300	103.8400	+0.620%	13	263	-53.197%
2026-04-23	108.2000	108.2000	103.2000	103.2000	+0.742%	4	268	-52.907%
2026-04-22	92.8000	102.4400	92.7500	102.4400	+15.882%	7	269	-52.558%
2026-04-21	85.5500	88.8000	85.0500	88.4000	+2.315%	39	247	-45.023%
2026-04-20	89.2000	89.2600	85.4600	86.4000	-4.021%	6	247	-43.750%
2026-04-17	89.9800	90.6500	89.3000	90.0200	+3.175%	17	244	-46.012%
2026-04-16	87.0100	87.2500	86.9000	87.2500	+2.647%	37	248	-44.298%
2026-04-15	81.9000	85.0000	81.9000	85.0000	+13.834%	8	255	-42.824%
2026-04-14	73.6400	75.4200	73.6400	74.6700	+0.363%	54	263	-34.914%
2026-04-13	70.8300	74.4000	70.7900	74.4000	+3.333%	131	220	-34.677%
2026-04-10	71.5500	72.7800	71.3000	72.0000	+20.664%	17	220	-32.500%
2026-04-09	58.9000	62.2000	58.9000	59.6700	+3.792%	4	215	-18.552%
2026-04-08	54.0500	57.8800	54.0500	57.4900	+22.163%	47	212	-15.464%
2026-04-07	43.5000	47.0600	43.5000	47.0600	+25.829%	5	195	+3.272%
2026-04-06	37.4000	37.4000	37.4000	37.4000	-3.109%	1	192	+29.947%
2026-04-02	36.7500	38.7000	36.7500	38.6000	+2.632%	14	181	+25.907%
2026-04-01	38.1000	38.1000	37.6100	37.6100	+2.619%	4	181	+29.221%
2026-03-31	33.7500	36.6500	33.3000	36.6500	+19.187%	16	181	+32.606%
2026-03-30	31.9400	31.9400	29.8000	30.7500	-10.480%	10	181	+58.049%
2026-03-27	35.6100	36.6200	34.3500	34.3500	-14.975%	33	183	+41.485%
2026-03-26	40.7200	40.7200	40.4000	40.4000	-3.924%	8	198	+20.297%
2026-03-25	43.0300	43.0300	42.0500	42.0500	+2.038%	21	192	+15.577%
2026-03-24	41.2100	41.2100	41.2100	41.2100	-7.393%	1	185	+17.933%
2026-03-23	44.5000	44.5000	44.5000	44.5000	+10.973%	3	184	+9.213%
2026-03-20	41.2500	41.2500	39.6900	40.1000	-7.025%	173	181	+21.197%
2026-03-19	40.4300	43.1300	40.4300	43.1300	+1.818%	8	253	+12.683%
2026-03-18	42.2000	42.3600	42.2000	42.3600	-2.732%	13	247	+14.731%
2026-03-17	43.8000	43.8000	43.5500	43.5500	-9.516%	94	240	+11.596%
2026-03-16	49.7500	49.7500	48.1300	48.1300	-0.517%	3	240	+0.977%
2026-03-13	54.7500	54.7500	47.7000	48.3800	-8.837%	27	240	+0.455%
2026-03-12	53.0700	53.0700	53.0700	53.0700	-7.236%	1	251	-8.423%
2026-03-11	57.4000	58.0000	56.4300	57.2100	-4.091%	24	251	-15.050%
2026-03-10	63.0000	63.0000	59.6500	59.6500	+0.931%	22	241	-18.525%
2026-03-09	57.9500	60.5500	57.9500	59.1000	+4.602%	8	240	-17.766%
2026-03-06	54.1000	57.3500	54.1000	56.5000	+13.659%	15	234	-13.982%
2026-03-05	51.0000	52.6300	49.7100	49.7100	+11.333%	10	224	-2.233%
2026-03-04	47.8000	47.8000	44.6500	44.6500	+0.112%	107	220	+8.847%
2026-03-03	43.5000	45.5600	43.5000	44.6000	-3.983%	24	307	+8.969%
2026-03-02	46.4500	46.4500	46.4500	46.4500	-2.682%	1	293	+4.629%
2026-02-27	47.7300	47.7300	47.7300	47.7300	+0.484%	1	293	+1.823%
2026-02-26	48.7200	48.7200	44.8300	47.5000	-9.953%	5	294	+2.316%
2026-02-24	51.3000	52.8500	51.3000	52.7500	-5.449%	23	293	-7.867%
2026-02-23	55.7900	55.7900	55.7900	55.7900	+2.839%	8	304	-12.888%
2026-02-18	54.2500	54.2500	54.2500	54.2500	-0.913%	2	296	-10.415%
2026-02-13	57.4000	57.4000	54.0500	54.7500	-7.626%	15	291	-11.233%
2026-02-12	59.2700	59.2700	59.2700	59.2700	-2.452%	1	291	-18.002%
2026-02-11	60.7600	60.7600	60.7600	60.7600	-1.715%	2	290	-20.013%
2026-02-10	64.8300	65.6600	61.8200	61.8200	-6.968%	6	289	-21.385%
2026-02-09	61.9400	66.4500	61.2900	66.4500	+12.437%	13	288	-26.862%
2026-02-06	59.1000	59.1000	59.1000	59.1000	+18.082%	1	287	-17.766%
2026-02-05	51.0300	52.9000	50.0500	50.0500	+9.351%	24	286	-2.897%
2026-02-04	43.0000	45.7700	41.0500	45.7700	-2.075%	23	264	+6.183%
2026-02-03	54.9900	54.9900	46.3600	46.7400	-21.379%	121	244	+3.979%
2026-01-30	59.4500	59.4500	59.4500	59.4500	+7.856%	2	127	-18.251%
2026-01-29	55.1200	55.1200	55.1200	55.1200	-3.670%	1	127	-11.829%
2026-01-27	57.4500	57.4500	57.2200	57.2200	+6.396%	6	126	-15.065%
2026-01-26	53.7900	53.7900	53.7800	53.7800	+9.755%	2	122	-9.632%
2026-01-23	49.0000	49.0000	49.0000	49.0000	-8.411%	2	120	-0.816%
2026-01-22	53.5000	53.5000	53.5000	53.5000	-2.674%	100	120	-9.159%
2026-01-21	56.3400	56.3400	54.9700	54.9700	0.000%	25	22	-11.588%