Dark

AVGO20270319C430
AVGO Mar 19 2027 430.00 Call (AVGO270319C00430000)
option OPRA

EOD

Aug 20, 2026

32.25-0.769%(-0.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	31.9300	33.0000	31.9300	32.2500	-0.769%	5	970	0.000%
2026-08-19	32.8000	32.9500	31.0000	32.5000	-18.648%	86	970	-0.769%
2026-08-18	38.9000	40.2000	38.9000	39.9500	-17.883%	7	951	-19.274%
2026-08-17	49.0300	49.0300	47.5500	48.6500	+5.876%	148	946	-33.710%
2026-08-14	55.3500	55.3500	45.5900	45.9500	-27.672%	117	992	-29.815%
2026-08-13	64.5600	64.5800	63.5300	63.5300	+5.866%	8	900	-49.237%
2026-08-12	64.7600	64.7600	60.0100	60.0100	+0.100%	6	897	-46.259%
2026-08-11	64.7500	65.8000	59.9500	59.9500	-10.389%	18	900	-46.205%
2026-08-10	70.9000	72.8700	66.9000	66.9000	-3.324%	10	895	-51.794%
2026-08-07	73.3000	73.5000	69.2000	69.2000	-2.191%	135	888	-53.396%
2026-08-06	72.7900	72.7900	70.7500	70.7500	+1.945%	23	764	-54.417%
2026-08-05	70.0000	72.2000	69.4000	69.4000	-3.194%	3	764	-53.530%
2026-08-04	62.0000	71.6900	62.0000	71.6900	+56.768%	44	765	-55.015%
2026-08-03	44.5300	45.7300	44.5300	45.7300	-12.294%	3	787	-29.477%
2026-07-31	50.2400	52.1500	50.2400	52.1400	+4.072%	37	786	-38.147%
2026-07-30	48.1500	50.1500	48.1500	50.1000	+7.742%	27	785	-35.629%
2026-07-29	44.9000	49.8500	44.7500	46.5000	-4.811%	110	763	-30.645%
2026-07-27	48.8500	48.8500	48.8500	48.8500	+0.308%	1	664	-33.982%
2026-07-24	53.7000	53.7000	48.7000	48.7000	-15.744%	4	664	-33.778%
2026-07-22	57.4500	57.8000	57.4500	57.8000	+9.677%	22	660	-44.204%
2026-07-21	50.5500	52.7000	50.5500	52.7000	+1.152%	10	662	-38.805%
2026-07-20	52.1000	52.1000	52.1000	52.1000	+8.204%	1	661	-38.100%
2026-07-17	41.2900	48.1500	41.2900	48.1500	+0.312%	40	662	-33.022%
2026-07-16	50.5000	51.5000	48.0000	48.0000	-17.241%	45	649	-32.813%
2026-07-15	54.0000	58.5200	54.0000	58.0000	+0.104%	98	639	-44.397%
2026-07-14	59.5000	59.5000	57.8000	57.9400	+6.117%	8	632	-44.339%
2026-07-13	54.9000	54.9000	54.6000	54.6000	-12.640%	27	626	-40.934%
2026-07-10	61.6700	62.5000	61.6700	62.5000	-3.251%	2	626	-48.400%
2026-07-09	62.8000	65.5300	62.8000	64.6000	+15.357%	14	626	-50.077%
2026-07-08	48.9000	58.4000	48.9000	56.0000	+30.233%	26	624	-42.411%
2026-07-07	45.0000	45.0000	43.0000	43.0000	-10.042%	11	619	-25.000%
2026-07-06	47.2100	51.1000	47.2100	47.8000	+19.830%	41	618	-32.531%
2026-07-02	42.2800	42.2800	39.8900	39.8900	-20.474%	106	621	-19.153%
2026-06-30	48.1700	50.1600	48.1700	50.1600	+10.387%	16	621	-35.706%
2026-06-29	46.9400	46.9400	43.4500	45.4400	-3.993%	36	607	-29.027%
2026-06-26	47.2000	47.5000	44.8500	47.3300	-10.258%	16	607	-31.861%
2026-06-25	50.6500	52.7400	50.5000	52.7400	+0.918%	213	607	-38.851%
2026-06-24	54.4000	54.7600	52.2600	52.2600	-3.222%	5	563	-38.289%
2026-06-23	53.3500	54.0000	53.1500	54.0000	-11.067%	37	563	-40.278%
2026-06-22	62.8000	62.8000	60.7200	60.7200	-10.902%	13	536	-46.887%
2026-06-18	67.1700	69.6500	67.1700	68.1500	+15.411%	8	535	-52.678%
2026-06-17	59.0000	62.5200	58.8500	59.0500	+16.424%	14	535	-45.385%
2026-06-16	57.0000	57.0000	50.7200	50.7200	-14.756%	19	525	-36.416%
2026-06-15	59.0100	59.5000	59.0100	59.5000	+10.595%	11	518	-45.798%
2026-06-12	53.8000	53.8000	53.8000	53.8000	-6.026%	12	525	-40.056%
2026-06-11	54.5500	57.2500	50.2500	57.2500	+9.297%	15	525	-43.668%
2026-06-10	52.5000	53.4000	50.8800	52.3800	+1.120%	58	518	-38.431%
2026-06-09	62.4000	62.4000	51.3500	51.8000	-17.054%	15	480	-37.741%
2026-06-08	61.7000	63.0000	61.2500	62.4500	+4.782%	27	483	-48.359%
2026-06-05	72.2000	72.2000	59.6000	59.6000	-25.797%	48	462	-45.889%
2026-06-04	71.5000	82.1500	70.4400	80.3200	-35.744%	273	458	-59.848%
2026-06-03	128.0200	128.0200	120.6900	125.0000	+1.792%	10	295	-74.200%
2026-06-02	124.2100	125.6700	121.0000	122.8000	+13.180%	33	297	-73.738%
2026-06-01	100.6500	109.0100	98.2900	108.5000	+21.814%	53	306	-70.276%
2026-05-29	87.9000	93.9500	87.9000	89.0700	+9.692%	25	286	-63.793%
2026-05-28	73.9600	81.2000	73.9600	81.2000	+5.222%	43	287	-60.283%
2026-05-27	82.9200	82.9200	75.8000	77.1700	-10.267%	18	302	-58.209%
2026-05-26	77.5000	86.0000	77.5000	86.0000	+19.444%	14	304	-62.500%
2026-05-22	75.5000	75.5000	72.0000	72.0000	-2.014%	4	300	-55.208%
2026-05-21	76.0900	76.0900	73.4800	73.4800	-3.948%	4	298	-56.111%
2026-05-20	73.6700	76.5000	73.6700	76.5000	+6.250%	3	298	-57.843%
2026-05-19	73.7000	73.7000	72.0000	72.0000	-5.350%	5	296	-55.208%
2026-05-18	78.8900	78.8900	75.6900	76.0700	-9.440%	4	296	-57.605%
2026-05-15	86.6500	86.6500	80.0000	84.0000	-8.696%	50	296	-61.607%
2026-05-14	78.2500	92.5000	78.2500	92.0000	+21.420%	38	312	-64.946%
2026-05-13	73.5000	75.7700	73.3800	75.7700	+2.392%	4	355	-57.437%
2026-05-12	82.0000	82.5000	70.5700	74.0000	-10.843%	56	355	-56.419%
2026-05-11	83.0000	84.9000	83.0000	83.0000	-0.896%	20	355	-61.145%
2026-05-08	78.5000	83.7500	78.0000	83.7500	+14.569%	25	358	-61.493%
2026-05-07	78.4200	79.8000	73.1000	73.1000	-5.397%	17	356	-55.882%
2026-05-06	85.0700	85.0700	75.6500	77.2700	-7.583%	66	347	-58.263%
2026-05-05	78.7500	85.7300	78.7000	83.6100	+13.755%	12	310	-61.428%
2026-05-04	73.9800	73.9800	71.0200	73.5000	-4.235%	4	312	-56.122%
2026-05-01	74.7300	77.1000	74.7300	76.7500	+3.828%	35	294	-57.980%
2026-04-30	73.7800	74.0600	71.6100	73.9200	+14.694%	8	294	-56.372%
2026-04-28	69.2700	69.2700	64.0000	64.4500	-15.807%	8	291	-49.961%
2026-04-27	79.2800	79.2800	76.0200	76.5500	-5.143%	16	297	-57.871%
2026-04-24	80.9300	80.9300	76.5900	80.7000	+0.248%	48	294	-60.037%
2026-04-23	83.8700	84.6300	80.5000	80.5000	-1.008%	80	289	-59.938%
2026-04-22	69.3300	81.3200	69.3300	81.3200	+21.791%	47	232	-60.342%
2026-04-21	66.7700	66.7700	66.7700	66.7700	-3.330%	1	254	-51.700%
2026-04-20	69.0700	69.0700	69.0700	69.0700	+0.189%	1	253	-53.308%
2026-04-17	67.5600	68.9400	67.5600	68.9400	+3.669%	11	252	-53.220%
2026-04-16	65.2800	66.5500	65.2200	66.5000	+6.810%	8	249	-51.504%
2026-04-15	61.5100	64.2300	61.2500	62.2600	+12.180%	104	245	-48.201%
2026-04-14	55.6500	55.8500	55.3700	55.5000	+1.611%	90	220	-41.892%
2026-04-13	54.6200	54.6200	54.6200	54.6200	+0.682%	2	186	-40.956%
2026-04-10	51.2000	54.2500	51.2000	54.2500	+24.856%	16	184	-40.553%
2026-04-09	42.9500	44.5500	42.7700	43.4500	+13.743%	62	182	-25.777%
2026-04-08	38.2000	38.2000	38.2000	38.2000	+15.758%	5	140	-15.576%
2026-04-07	30.2700	33.0000	30.2700	33.0000	+26.243%	5	135	-2.273%
2026-04-02	26.1400	26.1400	26.1400	26.1400	-0.153%	3	130	+23.374%
2026-04-01	26.1800	26.1800	26.1800	26.1800	+3.889%	1	130	+23.186%
2026-03-31	22.0000	25.2000	22.0000	25.2000	+22.807%	5	129	+27.976%
2026-03-30	23.9500	23.9500	20.5200	20.5200	-14.214%	24	125	+57.164%
2026-03-27	24.0000	24.0000	23.6200	23.9200	-11.799%	7	115	+34.824%
2026-03-26	28.3000	28.3000	26.9700	27.1200	-10.495%	22	114	+18.916%
2026-03-25	30.1900	30.3000	30.0500	30.3000	+1.644%	4	99	+6.436%
2026-03-24	29.8100	29.8100	29.8100	29.8100	-1.617%	1	100	+8.185%
2026-03-23	31.6000	31.6000	30.3000	30.3000	+7.906%	26	101	+6.436%
2026-03-20	29.2100	29.2100	28.0000	28.0800	-9.419%	25	84	+14.850%
2026-03-18	31.0000	31.0000	31.0000	31.0000	+0.486%	1	78	+4.032%
2026-03-17	31.2000	31.2000	30.8500	30.8500	-9.584%	2	78	+4.538%
2026-03-13	39.1000	39.1000	34.1200	34.1200	-15.440%	5	78	-5.481%
2026-03-12	40.3300	40.3900	40.0500	40.3500	-2.654%	44	78	-20.074%
2026-03-11	43.2000	43.2000	41.3200	41.4500	-6.116%	21	56	-22.195%
2026-03-10	44.2500	44.2500	44.1500	44.1500	+1.030%	22	51	-26.954%
2026-03-09	39.0700	44.5500	39.0700	43.7000	+11.765%	33	40	-26.201%
2026-03-06	39.5300	39.5300	39.1000	39.1000	+3.439%	4	16	-17.519%
2026-03-05	36.8700	37.8000	36.8700	37.8000	+14.372%	4	15	-14.683%
2026-03-04	33.9700	33.9700	33.0500	33.0500	-2.074%	3	13	-2.421%
2026-03-02	33.7500	33.7500	33.7500	33.7500	+3.369%	1	12	-4.444%
2026-02-26	32.6500	32.6500	32.6500	32.6500	-19.779%	1	11	-1.225%
2026-02-23	40.7000	40.7000	40.7000	40.7000	-19.262%	3	10	-20.762%
2026-02-10	50.4100	50.4100	50.4100	50.4100	+1.225%	1	10	-36.025%
2026-02-09	48.2000	50.6000	48.2000	49.8000	+27.988%	5	10	-35.241%
2026-02-06	38.9100	38.9100	38.9100	38.9100	+15.323%	1	5	-17.116%
2026-02-04	33.7400	33.7400	33.7400	33.7400	-22.756%	1	5	-4.416%
2026-02-02	43.6800	43.6800	43.6800	43.6800	+5.380%	1	5	-26.168%
2026-01-30	41.4500	41.4500	41.4500	41.4500	-4.493%	1	5	-22.195%
2026-01-28	43.1100	43.4000	43.1100	43.4000	+3.333%	2	4	-25.691%
2026-01-27	42.0000	42.0000	42.0000	42.0000	+11.702%	2	4	-23.214%
2026-01-23	37.6000	37.6000	37.2800	37.6000	-10.455%	3	3	-14.229%
2026-01-21	41.9900	41.9900	41.9900	41.9900	0.000%	1	1	-23.196%