Dark

AVGO20270319C420
AVGO Mar 19 2027 420.00 Call (AVGO270319C00420000)
option OPRA

EOD

Aug 20, 2026

35.07+5.000%(+1.67)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	35.9000	35.9000	34.3100	35.0700	+5.000%	28	2,631	0.000%
2026-08-19	37.9400	37.9400	33.1000	33.4000	-22.775%	35	2,615	+5.000%
2026-08-18	45.0700	45.0700	42.4800	43.2500	-14.963%	21	2,596	-18.913%
2026-08-17	52.0700	53.0000	50.7000	50.8600	-0.528%	243	2,608	-31.046%
2026-08-14	62.7000	62.7000	48.5200	51.1300	-22.589%	1,814	2,429	-31.410%
2026-08-13	62.4400	69.8500	62.4400	66.0500	-0.826%	24	945	-46.904%
2026-08-12	66.8500	68.1800	66.3500	66.6000	-3.688%	15	951	-47.342%
2026-08-11	69.1500	69.1500	69.1500	69.1500	-3.825%	2	947	-49.284%
2026-08-10	75.6500	75.6500	69.8000	71.9000	-2.177%	9	946	-51.224%
2026-08-07	79.3500	79.3500	73.0000	73.5000	-3.162%	470	946	-52.286%
2026-08-06	70.0000	78.4900	70.0000	75.9000	+1.879%	10	1,113	-53.794%
2026-08-05	76.0300	76.0300	73.4300	74.5000	-1.974%	6	1,115	-52.926%
2026-08-04	66.1200	76.1500	65.3800	76.0000	+35.957%	63	1,114	-53.855%
2026-08-03	49.0400	55.9000	49.0400	55.9000	+2.928%	3	1,128	-37.263%
2026-07-31	52.1800	54.3100	52.1800	54.3100	+1.042%	9	1,128	-35.426%
2026-07-30	50.9800	54.7900	50.9800	53.7500	+15.343%	33	1,125	-34.753%
2026-07-29	49.6000	50.8900	46.6000	46.6000	-10.039%	12	1,123	-24.742%
2026-07-28	49.3500	51.8000	48.5400	51.8000	+0.097%	13	1,122	-32.297%
2026-07-27	49.4300	53.3000	49.4300	51.7500	-3.451%	4	1,121	-32.232%
2026-07-24	54.0500	56.0000	52.0000	53.6000	-7.793%	7	1,124	-34.571%
2026-07-23	61.0000	61.4600	58.1300	58.1300	-7.141%	10	1,121	-39.670%
2026-07-22	55.7500	62.6000	55.6100	62.6000	+11.210%	29	1,126	-43.978%
2026-07-21	56.4500	56.5500	56.2900	56.2900	+9.834%	77	1,127	-37.698%
2026-07-17	45.2000	51.8000	43.2800	51.2500	+2.603%	36	1,180	-31.571%
2026-07-16	54.7900	54.7900	49.9500	49.9500	-18.382%	24	1,173	-29.790%
2026-07-15	59.5700	62.1500	57.7000	61.2000	-0.971%	61	1,173	-42.696%
2026-07-14	61.9000	61.9000	61.3500	61.8000	+8.937%	10	1,134	-43.252%
2026-07-13	63.0700	63.0700	56.7000	56.7300	-13.455%	9	1,132	-38.181%
2026-07-10	64.7000	67.2000	64.7000	65.5500	-6.156%	5	1,134	-46.499%
2026-07-09	67.3500	69.8500	59.1000	69.8500	+16.475%	19	1,133	-49.792%
2026-07-08	52.6500	62.1000	52.6500	59.9700	+33.267%	13	1,123	-41.521%
2026-07-07	45.0000	45.0000	45.0000	45.0000	-13.876%	1	1,119	-22.067%
2026-07-06	51.8900	53.4800	50.7500	52.2500	+18.750%	34	1,118	-32.880%
2026-07-02	46.0000	49.8300	43.1000	44.0000	-9.316%	30	1,114	-20.295%
2026-07-01	50.0100	50.0100	48.0200	48.5200	-6.495%	13	1,114	-27.721%
2026-06-30	51.8900	51.8900	51.8900	51.8900	+2.146%	3	1,111	-32.415%
2026-06-29	49.9400	50.8100	45.0000	50.8000	+4.742%	18	1,111	-30.965%
2026-06-26	50.5000	50.5000	47.8200	48.5000	-12.026%	9	1,118	-27.691%
2026-06-25	54.0000	55.8600	53.7000	55.1300	-8.117%	34	1,113	-36.387%
2026-06-24	60.0000	60.0000	60.0000	60.0000	+8.030%	3	1,115	-41.550%
2026-06-23	56.2400	61.5000	55.5400	55.5400	-13.624%	8	1,115	-36.856%
2026-06-22	69.7800	69.7800	63.8600	64.3000	-11.870%	11	1,112	-45.459%
2026-06-18	73.0000	73.0000	72.8700	72.9600	+19.118%	22	1,105	-51.933%
2026-06-17	60.4500	66.0000	60.4500	61.2500	+10.659%	7	1,105	-42.743%
2026-06-16	59.3900	59.3900	53.8000	55.3500	-11.440%	7	1,105	-36.640%
2026-06-15	61.9500	62.5000	61.0000	62.5000	+10.717%	202	1,105	-43.888%
2026-06-12	56.5200	57.8500	56.4500	56.4500	-0.616%	8	1,007	-37.874%
2026-06-11	56.9100	56.9100	54.8600	56.8000	+5.970%	42	1,003	-38.257%
2026-06-10	56.1500	58.3500	53.6000	53.6000	-15.591%	33	976	-34.571%
2026-06-09	69.9000	69.9000	53.3000	63.5000	-4.439%	35	968	-44.772%
2026-06-08	68.1000	68.3500	66.4500	66.4500	+3.796%	86	987	-47.223%
2026-06-05	75.8000	75.8000	63.4500	64.0200	-22.145%	58	911	-45.220%
2026-06-04	80.3400	86.5000	73.8600	82.2300	-34.216%	500	912	-57.351%
2026-06-03	125.3800	131.0000	125.0000	125.0000	-2.799%	8	591	-71.944%
2026-06-02	130.0000	130.9400	120.4300	128.6000	+15.078%	11	589	-72.729%
2026-06-01	99.0000	114.0000	99.0000	111.7500	+16.346%	31	584	-68.617%
2026-05-29	101.1900	101.1900	95.0000	96.0500	+14.033%	14	591	-63.488%
2026-05-28	77.9100	85.3700	77.9100	84.2300	+3.147%	14	590	-58.364%
2026-05-27	83.0700	83.1000	78.8000	81.6600	-1.174%	27	585	-57.054%
2026-05-26	83.7800	90.0000	82.0000	82.6300	+8.239%	30	567	-57.558%
2026-05-22	77.0000	77.2400	75.2000	76.3400	-0.013%	10	555	-54.061%
2026-05-21	81.5800	81.5800	76.3500	76.3500	-3.477%	4	555	-54.067%
2026-05-20	77.5500	83.6000	77.5500	79.1000	+5.186%	41	555	-55.664%
2026-05-19	78.0000	78.0000	74.7500	75.2000	-6.642%	27	509	-53.364%
2026-05-18	80.0000	81.4600	80.0000	80.5500	-7.072%	24	509	-56.462%
2026-05-15	91.3200	91.3200	86.6800	86.6800	-10.547%	15	509	-59.541%
2026-05-14	87.0500	96.9000	87.0500	96.9000	+22.426%	33	499	-63.808%
2026-05-13	74.9000	79.8700	74.9000	79.1500	-3.180%	35	514	-55.692%
2026-05-12	84.0000	84.0000	76.8500	81.7500	-7.187%	36	514	-57.101%
2026-05-11	87.3500	88.1500	86.2500	88.0800	+0.836%	25	514	-60.184%
2026-05-08	78.5000	88.2400	78.5000	87.3500	+17.643%	51	504	-59.851%
2026-05-07	79.8400	81.3500	73.6000	74.2500	-11.449%	26	489	-52.768%
2026-05-06	91.8000	91.8000	78.8000	83.8500	-2.861%	23	494	-58.175%
2026-05-05	83.3600	88.5800	80.9200	86.3200	+10.880%	45	489	-59.372%
2026-05-04	79.8300	79.8300	75.9600	77.8500	-4.361%	7	477	-54.952%
2026-05-01	80.9000	81.7000	79.9500	81.4000	+3.906%	5	472	-56.916%
2026-04-30	76.0000	78.3400	76.0000	78.3400	+14.298%	3	472	-55.234%
2026-04-29	68.3300	70.2000	68.3300	68.5400	-1.410%	14	470	-48.833%
2026-04-28	71.0800	71.0800	68.2200	69.5200	-14.173%	20	465	-49.554%
2026-04-27	83.1200	83.1200	79.8700	81.0000	-4.985%	65	452	-56.704%
2026-04-24	85.6500	85.6500	76.4500	85.2500	+1.247%	44	422	-58.862%
2026-04-23	84.8700	89.6600	84.1500	84.2000	-0.964%	311	396	-58.349%
2026-04-22	77.8700	85.0200	77.8700	85.0200	+19.662%	23	367	-58.751%
2026-04-21	67.6000	71.3800	67.6000	71.0500	+3.587%	21	348	-50.640%
2026-04-20	68.9800	68.9800	68.5900	68.5900	-5.458%	2	348	-48.870%
2026-04-17	71.4500	73.3200	71.2600	72.5500	+2.981%	41	347	-51.661%
2026-04-16	70.0000	70.4500	69.5000	70.4500	+4.108%	25	309	-50.220%
2026-04-15	65.9900	68.7700	64.9200	67.6700	+14.890%	20	303	-48.175%
2026-04-14	58.4500	60.0000	58.1500	58.9000	+3.697%	108	296	-40.458%
2026-04-13	56.8000	56.8000	56.8000	56.8000	0.000%	3	200	-38.257%
2026-04-10	54.5300	56.8000	54.5300	56.8000	+22.784%	10	204	-38.257%
2026-04-09	47.0000	47.0000	46.1500	46.2600	+4.661%	26	196	-24.189%
2026-04-08	43.0000	44.2000	43.0000	44.2000	+20.109%	7	184	-20.656%
2026-04-07	34.0000	36.8500	32.4500	36.8000	+31.429%	116	179	-4.701%
2026-04-06	28.1300	28.1500	28.0000	28.0000	-1.060%	3	170	+25.250%
2026-04-02	27.2000	28.3000	27.2000	28.3000	+1.616%	2	168	+23.922%
2026-04-01	27.7800	27.8500	27.7800	27.8500	+17.263%	2	168	+25.925%
2026-03-31	23.7500	23.7500	23.7500	23.7500	+8.696%	2	169	+47.663%
2026-03-30	21.8500	21.8500	21.8500	21.8500	-24.707%	10	169	+60.503%
2026-03-26	30.4200	30.4200	28.9300	29.0200	-10.349%	86	164	+20.848%
2026-03-25	32.2700	32.3700	32.2700	32.3700	+2.762%	3	163	+8.341%
2026-03-24	32.8500	32.8500	31.0000	31.5000	-6.832%	22	165	+11.333%
2026-03-23	32.8000	33.9300	32.8000	33.8100	+11.769%	10	146	+3.727%
2026-03-20	32.2700	32.2700	30.0000	30.2500	-5.528%	68	145	+15.934%
2026-03-19	29.8900	32.0500	29.8900	32.0200	+0.629%	32	146	+9.525%
2026-03-18	32.1000	32.1000	31.8200	31.8200	-4.873%	3	151	+10.214%
2026-03-17	32.2000	33.4500	32.2000	33.4500	-9.350%	2	151	+4.843%
2026-03-16	36.2500	36.9000	36.2500	36.9000	-13.583%	2	150	-4.959%
2026-03-12	42.1200	42.7000	42.0300	42.7000	-3.633%	5	149	-17.869%
2026-03-11	45.1500	45.1500	44.1100	44.3100	-4.812%	143	148	-20.853%
2026-03-09	47.8600	47.8600	46.3000	46.5500	+4.724%	16	91	-24.662%
2026-03-06	44.4500	44.4500	44.4500	44.4500	+8.415%	1	78	-21.102%
2026-03-05	41.0000	41.0000	41.0000	41.0000	+16.147%	2	77	-14.463%
2026-03-04	35.1500	35.3000	35.1500	35.3000	+4.068%	3	75	-0.652%
2026-03-03	33.9000	33.9200	33.9000	33.9200	-5.908%	3	73	+3.390%
2026-03-02	36.0500	36.0500	36.0500	36.0500	+2.415%	3	70	-2.718%
2026-02-26	41.4300	41.4300	35.1700	35.2000	-21.778%	13	69	-0.369%
2026-02-25	45.1800	45.9700	44.4800	45.0000	+4.167%	31	60	-22.067%
2026-02-23	46.2900	46.2900	43.2000	43.2000	-9.718%	7	60	-18.819%
2026-02-12	47.8500	47.8500	47.8500	47.8500	-4.871%	6	59	-26.708%
2026-02-10	50.9900	50.9900	50.3000	50.3000	+19.279%	6	53	-30.278%
2026-02-06	42.1700	42.1700	42.1700	42.1700	-2.632%	2	47	-16.837%
2026-02-05	43.3100	43.3100	43.3100	43.3100	+26.453%	2	45	-19.026%
2026-02-04	35.6400	35.6400	32.1000	34.2500	-6.523%	7	44	+2.394%
2026-02-03	40.6500	40.6500	36.6400	36.6400	-18.214%	8	42	-4.285%
2026-02-02	44.0500	44.8000	44.0500	44.8000	-0.555%	8	47	-21.719%
2026-01-30	47.4500	47.6000	45.0500	45.0500	+9.717%	39	41	-22.153%
2026-01-29	41.0600	41.0600	41.0600	41.0600	-6.893%	2	8	-14.588%
2026-01-28	44.1000	44.1000	44.1000	44.1000	-3.691%	1	8	-20.476%
2026-01-27	45.7900	45.7900	45.7900	45.7900	+8.199%	2	7	-23.411%
2026-01-26	41.0800	43.3500	41.0800	42.3200	-4.188%	6	5	-17.131%
2026-01-22	44.1700	44.1700	44.1700	44.1700	0.000%	1	1	-20.602%