Dark

AVGO20270319C400
AVGO Mar 19 2027 400.00 Call (AVGO270319C00400000)
option OPRA

EOD

Aug 20, 2026

41.000.000%(0.00)155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	41.3000	43.2000	40.5000	41.0000	0.000%	155	2,294	0.000%
2026-08-19	45.6500	45.6500	38.7900	41.0000	-18.196%	320	2,311	0.000%
2026-08-18	53.3500	53.4000	49.5000	50.1200	-13.302%	154	2,131	-18.196%
2026-08-17	60.2500	60.7500	57.5100	57.8100	-1.179%	47	2,074	-29.078%
2026-08-14	71.5500	71.5500	57.0000	58.5000	-24.662%	205	2,059	-29.915%
2026-08-13	73.7200	79.4700	73.7200	77.6500	+5.517%	4	1,966	-47.199%
2026-08-12	79.7000	80.1500	72.9600	73.5900	-1.749%	36	1,967	-44.286%
2026-08-11	80.0000	80.0000	74.4700	74.9000	-7.759%	19	1,961	-45.260%
2026-08-10	87.3200	87.3200	80.0000	81.2000	-3.791%	11	1,959	-49.507%
2026-08-07	88.0000	89.0000	83.5000	84.4000	-1.287%	18	1,956	-51.422%
2026-08-06	79.0000	86.2000	79.0000	85.5000	+2.065%	51	1,960	-52.047%
2026-08-05	83.7500	86.0000	83.0600	83.7700	-0.274%	17	1,953	-51.056%
2026-08-04	73.4500	85.0000	73.4500	84.0000	+31.250%	48	1,963	-51.190%
2026-08-03	55.7300	64.0700	55.7300	64.0000	+1.911%	36	1,977	-35.938%
2026-07-31	63.2000	63.2000	62.4100	62.8000	+0.480%	3	1,960	-34.713%
2026-07-30	59.7000	63.4000	59.7000	62.5000	+15.955%	16	1,962	-34.400%
2026-07-29	57.7600	58.0000	53.9000	53.9000	-9.715%	28	1,963	-23.933%
2026-07-28	55.0000	60.1200	55.0000	59.7000	-3.241%	5	1,977	-31.323%
2026-07-27	57.8900	61.7000	57.7000	61.7000	+4.576%	32	1,974	-33.549%
2026-07-24	64.7500	64.7500	59.0000	59.0000	-13.299%	29	1,964	-30.508%
2026-07-23	68.8000	69.0000	65.4500	68.0500	-4.865%	36	1,975	-39.750%
2026-07-22	65.0000	71.6000	65.0000	71.5300	+10.899%	21	1,973	-42.681%
2026-07-21	61.9000	64.5000	61.9000	64.5000	+5.100%	6	1,978	-36.434%
2026-07-20	61.6700	62.7000	61.3700	61.3700	+7.084%	16	1,978	-33.192%
2026-07-17	50.0000	59.1500	50.0000	57.3100	+1.434%	35	1,979	-28.459%
2026-07-16	63.0000	63.5000	56.5000	56.5000	-19.170%	25	1,979	-27.434%
2026-07-15	68.0000	70.5500	65.4100	69.9000	+1.969%	43	1,969	-41.345%
2026-07-14	69.5000	71.5800	63.2500	68.5500	+5.559%	175	1,987	-40.190%
2026-07-13	69.0000	71.0000	64.3000	64.9400	-12.243%	32	1,886	-36.865%
2026-07-10	72.0000	76.0000	72.0000	74.0000	-2.439%	18	1,864	-44.595%
2026-07-09	75.1500	78.9800	69.8500	75.8500	+11.873%	68	1,869	-45.946%
2026-07-08	61.3300	70.0000	60.7500	67.8000	+21.071%	108	1,888	-39.528%
2026-07-07	53.0000	56.0000	51.5000	56.0000	-2.778%	28	1,939	-26.786%
2026-07-06	59.3000	62.6000	57.6000	57.6000	+14.014%	1,013	1,936	-28.819%
2026-07-02	56.0000	56.0000	49.2500	50.5200	-10.774%	93	1,015	-18.844%
2026-07-01	55.5000	57.1500	54.8200	56.6200	-8.382%	18	1,015	-27.587%
2026-06-30	60.0500	61.8000	57.9800	61.8000	+5.407%	7	1,018	-33.657%
2026-06-29	57.4800	58.8700	51.5900	58.6300	+7.855%	16	1,015	-30.070%
2026-06-26	55.1200	57.0000	54.0000	54.3600	-10.885%	31	1,013	-24.577%
2026-06-25	59.0000	63.4800	59.0000	61.0000	-0.765%	44	1,008	-32.787%
2026-06-24	65.5000	65.8400	61.4700	61.4700	-4.624%	5	1,009	-33.301%
2026-06-23	63.5100	65.8900	62.8000	64.4500	-8.711%	17	1,007	-36.385%
2026-06-22	76.4500	76.4500	70.6000	70.6000	-14.755%	41	1,006	-41.926%
2026-06-18	80.4500	83.4900	79.2500	82.8200	+20.029%	76	999	-50.495%
2026-06-17	69.6700	75.0000	69.0000	69.0000	+13.115%	30	999	-40.580%
2026-06-16	67.0000	67.0000	61.0000	61.0000	-12.832%	32	991	-32.787%
2026-06-15	72.0300	72.0300	68.7100	69.9800	+8.161%	60	979	-41.412%
2026-06-12	64.3000	66.1500	63.0000	64.7000	-4.867%	33	952	-36.631%
2026-06-11	60.9000	68.0100	60.9000	68.0100	+11.951%	22	954	-39.715%
2026-06-10	66.0000	66.0000	60.0000	60.7500	-12.274%	563	954	-32.510%
2026-06-09	76.0000	80.7700	60.0000	69.2500	-5.834%	83	939	-40.794%
2026-06-08	77.5000	79.3500	72.4000	73.5400	+1.856%	49	933	-44.248%
2026-06-05	82.0000	82.0000	71.1000	72.2000	-20.221%	141	923	-43.213%
2026-06-04	88.9500	93.5500	81.0000	90.5000	-36.312%	398	845	-54.696%
2026-06-03	141.3500	143.7000	141.3500	142.1000	+4.432%	6	572	-71.147%
2026-06-02	142.1000	142.1000	132.4200	136.0700	+11.762%	53	573	-69.868%
2026-06-01	112.3000	125.1700	111.6800	121.7500	+10.682%	132	591	-66.324%
2026-05-29	110.0000	110.0000	102.4900	110.0000	+15.668%	29	596	-62.727%
2026-05-28	93.5000	95.1000	93.5000	95.1000	+4.690%	14	574	-56.887%
2026-05-27	97.3500	97.3500	88.9000	90.8400	-0.504%	267	574	-54.866%
2026-05-26	100.0000	100.2000	91.0000	91.3000	+8.175%	17	394	-55.093%
2026-05-22	88.6500	88.6500	83.0500	84.4000	-1.113%	6	383	-51.422%
2026-05-21	90.6400	90.6400	85.3500	85.3500	-6.353%	2	383	-51.963%
2026-05-20	91.1400	91.1400	91.1400	91.1400	+7.667%	1	383	-55.014%
2026-05-19	84.6800	84.7800	84.0500	84.6500	-4.888%	14	388	-51.565%
2026-05-18	89.7000	89.9200	89.0000	89.0000	-8.247%	11	388	-53.933%
2026-05-15	96.0000	97.4300	95.7300	97.0000	-8.835%	25	388	-57.732%
2026-05-14	99.7200	106.4000	99.7200	106.4000	+20.909%	30	386	-61.466%
2026-05-13	84.4000	88.0800	81.1200	88.0000	+0.941%	13	399	-53.409%
2026-05-12	93.1000	95.0000	82.2400	87.1800	-9.187%	52	399	-52.971%
2026-05-11	99.8500	99.8500	96.0000	96.0000	-1.133%	99	399	-57.292%
2026-05-08	90.9500	99.4800	90.9500	97.1000	+14.235%	10	458	-57.775%
2026-05-07	81.5800	85.0000	81.5800	85.0000	-6.336%	4	464	-51.765%
2026-05-06	100.4000	100.4000	89.9000	90.7500	-7.114%	21	464	-54.821%
2026-05-05	92.4500	98.0000	92.4500	97.7000	+13.605%	48	476	-58.035%
2026-05-04	89.3000	89.6500	84.0000	86.0000	-6.011%	13	511	-52.326%
2026-05-01	89.2500	91.5000	88.6500	91.5000	+5.124%	7	519	-55.191%
2026-04-30	86.2000	87.8700	84.7000	87.0400	+8.299%	19	519	-52.895%
2026-04-29	78.3500	80.3700	74.3000	80.3700	+3.038%	23	514	-48.986%
2026-04-28	76.1000	81.5000	75.5000	78.0000	-12.389%	31	510	-47.436%
2026-04-27	91.6700	91.6700	89.0300	89.0300	-4.042%	5	509	-53.948%
2026-04-24	90.4500	92.7800	84.6500	92.7800	-0.632%	9	513	-55.809%
2026-04-23	95.5000	98.7200	93.3700	93.3700	+1.072%	12	512	-56.089%
2026-04-22	81.9200	92.3800	81.9200	92.3800	+17.502%	39	515	-55.618%
2026-04-21	76.7900	79.8000	76.7900	78.6200	+3.434%	36	539	-47.850%
2026-04-20	77.9600	77.9600	76.0100	76.0100	-7.135%	15	539	-46.060%
2026-04-17	80.3000	82.1100	80.0000	81.8500	+4.069%	90	541	-49.908%
2026-04-16	77.2800	78.6500	76.9500	78.6500	+2.743%	20	488	-47.870%
2026-04-15	70.8000	76.6500	70.8000	76.5500	+15.234%	23	491	-46.440%
2026-04-14	65.3000	67.4200	64.9300	66.4300	+0.804%	33	499	-38.281%
2026-04-13	62.5500	66.4800	62.5500	65.9000	+4.107%	27	506	-37.785%
2026-04-10	55.1500	65.3300	55.1500	63.3000	+20.000%	225	514	-35.229%
2026-04-09	54.0000	54.2500	52.0500	52.7500	+5.080%	65	617	-22.275%
2026-04-08	49.0700	51.0000	47.2200	50.2000	+18.817%	110	641	-18.327%
2026-04-07	38.3500	42.2500	37.2400	42.2500	+30.401%	235	671	-2.959%
2026-04-06	32.3300	32.8000	31.5000	32.4000	-3.284%	42	742	+26.543%
2026-04-02	30.0000	33.5000	30.0000	33.5000	+0.480%	46	705	+22.388%
2026-04-01	32.6500	34.2500	32.2500	33.3400	+6.722%	266	705	+22.975%
2026-03-31	28.5000	31.8000	28.5000	31.2400	+19.010%	124	571	+31.242%
2026-03-30	29.2000	29.2000	25.7100	26.2500	-14.495%	288	527	+56.190%
2026-03-27	31.2700	31.3000	30.7000	30.7000	-9.198%	41	463	+33.550%
2026-03-26	34.5300	34.9400	33.6000	33.8100	-8.324%	14	483	+21.266%
2026-03-25	37.2400	38.7700	36.0500	36.8800	-0.324%	93	485	+11.171%
2026-03-24	36.0000	37.0000	36.0000	37.0000	-5.492%	6	501	+10.811%
2026-03-23	38.2000	39.3500	38.2000	39.1500	+9.818%	51	497	+4.725%
2026-03-20	37.5700	37.5700	35.5600	35.6500	-3.256%	8	478	+15.007%
2026-03-19	34.2700	36.9000	34.2700	36.8500	+2.962%	46	478	+11.262%
2026-03-18	38.0000	39.5000	35.5000	35.7900	-5.915%	123	467	+14.557%
2026-03-17	39.5000	39.5000	36.7200	38.0400	-8.448%	33	404	+7.781%
2026-03-16	41.5000	42.8000	40.8400	41.5500	-0.168%	47	402	-1.324%
2026-03-13	48.4000	48.4000	41.3500	41.6200	-14.062%	22	387	-1.490%
2026-03-12	50.0000	50.0000	47.6000	48.4300	-4.099%	33	389	-15.342%
2026-03-11	52.1700	52.1700	49.9400	50.5000	-2.528%	368	374	-18.812%
2026-03-10	54.1000	54.1000	51.8100	51.8100	-4.550%	33	289	-20.865%
2026-03-09	48.9500	54.6500	48.6600	54.2800	+17.693%	112	317	-24.466%
2026-03-06	47.2200	51.5500	46.1200	46.1200	+3.200%	31	329	-11.101%
2026-03-05	43.0000	47.0000	41.9000	44.6900	+13.571%	38	333	-8.257%
2026-03-04	39.4000	41.9300	39.0000	39.3500	+4.238%	131	346	+4.193%
2026-03-03	38.0000	38.1000	37.7500	37.7500	-7.430%	3	281	+8.609%
2026-03-02	40.1500	40.7800	40.1500	40.7800	-4.831%	4	282	+0.539%
2026-02-27	40.5000	42.8500	39.9200	42.8500	+3.628%	20	280	-4.317%
2026-02-26	44.2500	44.2500	38.7500	41.3500	-18.682%	115	281	-0.846%
2026-02-25	50.0000	51.0000	49.9300	50.8500	+8.654%	37	257	-19.371%
2026-02-24	45.0000	47.7500	43.4000	46.8000	-0.847%	33	257	-12.393%
2026-02-23	51.7500	51.7500	47.0200	47.2000	-5.221%	10	253	-13.136%
2026-02-20	50.2500	52.0000	49.8000	49.8000	-1.581%	13	252	-17.671%
2026-02-19	49.0000	52.0000	48.9900	50.6000	+1.099%	15	245	-18.972%
2026-02-18	48.6500	51.6000	48.6500	50.0500	-0.497%	69	234	-18.082%
2026-02-17	45.7600	50.3000	45.7600	50.3000	+4.141%	3	180	-18.489%
2026-02-13	48.3000	48.3000	48.3000	48.3000	-8.868%	7	170	-15.114%
2026-02-12	55.5100	55.5100	53.0000	53.0000	-6.195%	17	170	-22.642%
2026-02-11	54.0000	56.5000	52.7500	56.5000	+1.254%	8	166	-27.434%
2026-02-10	57.0000	57.0000	55.8000	55.8000	-5.918%	17	159	-26.523%
2026-02-09	59.1500	59.3100	59.0000	59.3100	+14.058%	4	173	-30.872%
2026-02-06	46.5000	52.0000	46.5000	52.0000	+27.764%	8	173	-21.154%
2026-02-05	42.3800	48.0000	40.4200	40.7000	+0.618%	222	171	+0.737%
2026-02-04	41.5500	42.0000	36.0000	40.4500	-9.629%	26	233	+1.360%
2026-02-03	48.2000	48.2000	41.3500	44.7600	-9.024%	17	221	-8.400%
2026-02-02	47.8000	49.2000	47.8000	49.2000	-1.894%	5	207	-16.667%
2026-01-30	53.2000	53.2000	50.0000	50.1500	+7.365%	30	209	-18.245%
2026-01-29	48.0000	48.0000	46.7100	46.7100	-6.859%	3	185	-12.224%
2026-01-28	50.2500	51.3000	49.5600	50.1500	-1.955%	4	184	-18.245%
2026-01-27	49.3000	51.1500	49.3000	51.1500	+6.563%	3	184	-19.844%
2026-01-26	48.0000	48.3100	46.3000	48.0000	+7.599%	6	182	-14.583%
2026-01-23	43.3000	44.6100	43.3000	44.6100	-8.586%	10	179	-8.092%
2026-01-22	50.7000	50.7000	48.6000	48.8000	-2.400%	19	170	-15.984%
2026-01-21	48.9700	50.0000	47.8000	50.0000	0.000%	156	154	-18.000%