Dark

AVGO20270319C440
AVGO Mar 19 2027 440.00 Call (AVGO270319C00440000)
option OPRA

EOD

Aug 20, 2026

29.32-0.441%(-0.13)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	31.4000	31.4000	29.3200	29.3200	-0.441%	19	855	0.000%
2026-08-19	28.4600	30.3700	28.4600	29.4500	-19.995%	24	849	-0.441%
2026-08-18	36.8100	36.8100	36.8100	36.8100	-15.457%	1	841	-20.348%
2026-08-17	43.3500	44.4000	43.3500	43.5400	-0.978%	5	841	-32.660%
2026-08-14	48.5700	48.5700	42.0000	43.9700	-25.462%	23	841	-33.318%
2026-08-13	60.8500	61.3300	58.9900	58.9900	+2.413%	20	836	-50.297%
2026-08-12	57.6000	57.6000	57.6000	57.6000	+1.767%	2	835	-49.097%
2026-08-11	60.4600	60.4600	56.6000	56.6000	-10.782%	5	835	-48.198%
2026-08-10	67.8800	67.8800	63.0800	63.4400	-4.169%	4	835	-53.783%
2026-08-07	66.9200	66.9200	66.2000	66.2000	-1.488%	3	836	-55.710%
2026-08-06	68.1700	68.2100	66.4000	67.2000	-0.015%	23	836	-56.369%
2026-08-05	67.2100	67.2100	67.2100	67.2100	+0.179%	2	846	-56.376%
2026-08-04	60.1500	67.0900	59.1800	67.0900	+38.903%	10	846	-56.298%
2026-08-03	48.3000	48.3000	48.3000	48.3000	+1.899%	1	847	-39.296%
2026-07-30	45.9000	47.4000	45.8500	47.4000	+5.357%	22	848	-38.143%
2026-07-29	44.9700	44.9900	44.9700	44.9900	+6.485%	18	849	-34.830%
2026-07-28	41.6500	42.2500	41.6500	42.2500	-7.448%	40	846	-30.604%
2026-07-27	47.0000	47.0000	42.7000	45.6500	+0.330%	27	886	-35.772%
2026-07-24	48.0000	48.0000	45.5000	45.5000	-16.052%	2	889	-35.560%
2026-07-23	53.6800	54.2000	53.6800	54.2000	-2.272%	41	888	-45.904%
2026-07-22	55.4600	55.4600	55.4600	55.4600	+16.488%	1	849	-47.133%
2026-07-20	47.6100	47.6100	47.6100	47.6100	+4.637%	1	848	-38.416%
2026-07-17	38.2400	45.5000	38.2400	45.5000	+1.111%	6	849	-35.560%
2026-07-16	47.3500	47.3500	45.0000	45.0000	-13.462%	11	849	-34.844%
2026-07-15	52.0500	52.0500	52.0000	52.0000	-4.412%	2	848	-43.615%
2026-07-14	55.8900	55.8900	54.4000	54.4000	+7.129%	3	848	-46.103%
2026-07-13	54.0700	54.0700	50.7800	50.7800	-14.049%	22	848	-42.261%
2026-07-10	59.0800	59.0800	59.0800	59.0800	-5.229%	2	832	-50.372%
2026-07-09	54.1800	62.3400	54.1800	62.3400	+16.632%	18	832	-52.968%
2026-07-08	50.1800	53.4500	49.7500	53.4500	+26.210%	137	845	-45.145%
2026-07-07	42.3500	42.3500	42.3500	42.3500	-3.575%	2	822	-30.767%
2026-07-06	44.3300	44.3300	43.9200	43.9200	+16.499%	4	820	-33.242%
2026-07-02	37.8500	37.8500	37.4500	37.7000	-14.609%	7	818	-22.228%
2026-07-01	44.1500	44.1500	44.1500	44.1500	-1.670%	2	818	-33.590%
2026-06-30	44.9000	44.9000	44.9000	44.9000	+1.814%	1	818	-34.699%
2026-06-29	43.1000	44.1100	43.1000	44.1000	+5.050%	12	818	-33.515%
2026-06-26	42.6800	44.5000	41.9800	41.9800	-15.889%	30	809	-30.157%
2026-06-25	51.0000	51.0000	47.5000	49.9100	-0.775%	63	791	-41.254%
2026-06-23	50.2000	50.3000	50.2000	50.3000	-12.583%	14	790	-41.710%
2026-06-22	62.0400	62.0400	57.5400	57.5400	-14.439%	30	787	-49.044%
2026-06-18	65.0000	67.2500	64.7000	67.2500	+13.311%	6	783	-56.401%
2026-06-17	57.6400	59.3500	57.6400	59.3500	+23.749%	12	783	-50.598%
2026-06-16	50.0000	50.0000	47.9600	47.9600	-14.158%	20	788	-38.866%
2026-06-15	55.5500	55.8700	55.5500	55.8700	+10.721%	3	775	-47.521%
2026-06-12	51.8000	51.8000	49.5100	50.4600	+1.919%	5	776	-41.895%
2026-06-11	50.0500	50.0500	49.5100	49.5100	+3.795%	2	778	-40.780%
2026-06-10	48.8800	48.8800	47.7000	47.7000	-11.157%	3	779	-38.532%
2026-06-09	50.6100	53.6900	47.8600	53.6900	-9.689%	14	780	-45.390%
2026-06-08	61.8200	61.8500	59.1500	59.4500	+1.589%	15	780	-50.681%
2026-06-05	64.6700	64.6700	58.5200	58.5200	-23.403%	114	793	-49.897%
2026-06-04	71.6000	77.5200	65.8500	76.4000	-36.013%	38	762	-61.623%
2026-06-03	123.1400	123.1400	116.3200	119.4000	+2.975%	23	754	-75.444%
2026-06-02	120.2900	120.2900	115.9500	115.9500	+10.946%	15	754	-74.713%
2026-06-01	91.3800	106.2700	91.3800	104.5100	+14.344%	49	746	-71.945%
2026-05-29	81.2500	92.2500	81.2500	91.4000	+17.905%	89	761	-67.921%
2026-05-28	74.8500	77.5200	74.8500	77.5200	+4.799%	20	703	-62.178%
2026-05-27	74.5000	74.8500	71.5000	73.9700	-0.578%	29	703	-60.362%
2026-05-26	75.3800	80.7800	74.4000	74.4000	+9.091%	24	704	-60.591%
2026-05-22	71.9500	71.9500	67.9600	68.2000	-1.016%	3	694	-57.009%
2026-05-21	68.5000	68.9000	68.2500	68.9000	-4.306%	6	694	-57.446%
2026-05-20	69.1000	72.0000	69.1000	72.0000	+6.904%	5	694	-59.278%
2026-05-19	67.3500	67.3500	67.3500	67.3500	-7.853%	2	697	-56.466%
2026-05-18	73.0700	73.0900	73.0700	73.0900	-7.128%	6	697	-59.885%
2026-05-15	83.5000	83.5000	77.4700	78.7000	-11.672%	288	697	-62.745%
2026-05-14	73.0000	89.1000	73.0000	89.1000	+28.757%	45	425	-67.093%
2026-05-13	66.6900	69.2000	66.6900	69.2000	+0.494%	2	420	-57.630%
2026-05-12	76.1500	76.1500	66.8200	68.8600	-12.835%	26	420	-57.421%
2026-05-11	81.9500	82.4600	79.0000	79.0000	-0.114%	14	420	-62.886%
2026-05-08	76.1000	79.5200	76.1000	79.0900	+12.408%	19	415	-62.928%
2026-05-07	75.5500	75.5500	70.3600	70.3600	-5.646%	25	409	-58.329%
2026-05-06	79.5500	79.5500	74.5700	74.5700	-5.584%	5	409	-60.681%
2026-05-05	73.6100	78.9800	73.5100	78.9800	+15.333%	18	408	-62.877%
2026-05-04	70.0000	70.0000	68.4600	68.4800	-5.908%	3	401	-57.185%
2026-05-01	70.8000	72.7800	70.8000	72.7800	+5.585%	32	391	-59.714%
2026-04-30	63.9500	68.9300	63.9500	68.9300	+14.236%	34	391	-57.464%
2026-04-29	60.5000	60.5000	60.2600	60.3400	-0.116%	28	361	-51.409%
2026-04-28	65.3200	66.1800	60.3300	60.4100	-16.699%	19	337	-51.465%
2026-04-27	71.7800	72.5200	71.7800	72.5200	-5.400%	9	339	-59.570%
2026-04-24	72.6000	76.6600	72.6000	76.6600	-0.828%	18	335	-61.753%
2026-04-23	77.1200	79.6000	76.1300	77.3000	+2.888%	19	320	-62.070%
2026-04-22	70.7500	75.1300	70.7500	75.1300	+13.267%	12	308	-60.974%
2026-04-17	63.4500	66.3300	63.4500	66.3300	+5.874%	16	308	-55.797%
2026-04-16	61.5000	62.9000	61.1900	62.6500	+6.820%	6	305	-53.200%
2026-04-15	57.6200	61.2000	57.6200	58.6500	+13.531%	86	303	-50.009%
2026-04-14	52.5500	52.5500	51.5300	51.6600	-2.528%	109	286	-43.244%
2026-04-13	52.3500	53.0000	52.3500	53.0000	+4.126%	12	253	-44.679%
2026-04-10	48.9600	50.9800	48.8500	50.9000	+21.625%	5	243	-42.397%
2026-04-09	41.7500	41.9500	41.7500	41.8500	+7.308%	32	241	-29.940%
2026-04-08	39.0500	39.0500	35.3500	39.0000	+22.142%	24	240	-24.821%
2026-04-07	28.6500	31.9300	28.6500	31.9300	+27.720%	35	234	-8.174%
2026-04-02	25.0000	25.0000	25.0000	25.0000	+8.696%	40	230	+17.280%
2026-04-01	23.0000	23.0000	23.0000	23.0000	+7.226%	1	230	+27.478%
2026-03-31	20.5500	21.4500	20.5500	21.4500	+8.883%	2	230	+36.690%
2026-03-30	21.6900	21.6900	19.7000	19.7000	-23.197%	9	228	+48.832%
2026-03-26	25.6500	25.6500	25.6000	25.6500	-9.043%	242	226	+14.308%
2026-03-25	28.0000	28.2000	28.0000	28.2000	+0.178%	2	139	+3.972%
2026-03-23	27.5500	28.1500	27.5500	28.1500	+9.109%	8	139	+4.156%
2026-03-20	25.8000	25.8000	25.8000	25.8000	-18.842%	2	139	+13.643%
2026-03-16	31.6000	31.8500	31.6000	31.7900	-2.664%	42	137	-7.770%
2026-03-13	33.3700	33.3800	32.6600	32.6600	-15.169%	15	99	-10.227%
2026-03-12	38.0000	38.6000	38.0000	38.5000	-2.160%	10	114	-23.844%
2026-03-11	40.6000	40.6000	38.6200	39.3500	-0.178%	45	112	-25.489%
2026-03-06	36.4000	39.4200	36.4000	39.4200	+24.353%	13	82	-25.622%
2026-02-26	34.0000	34.0000	31.7000	31.7000	-20.272%	6	74	-7.508%
2026-02-25	39.7600	39.7600	39.7600	39.7600	+6.681%	1	74	-26.258%
2026-02-23	39.0700	39.1100	37.2500	37.2700	-8.179%	20	74	-21.331%
2026-02-20	40.5900	40.5900	40.5900	40.5900	+4.077%	5	74	-27.765%
2026-02-17	39.0000	39.0000	39.0000	39.0000	-14.791%	10	70	-24.821%
2026-02-10	47.2800	47.2800	45.5000	45.7700	+10.156%	43	60	-35.941%
2026-02-06	41.6400	41.6400	41.5500	41.5500	+28.162%	14	19	-29.434%
2026-02-05	32.4200	32.4200	32.4200	32.4200	+6.470%	1	5	-9.562%
2026-02-04	31.2400	31.2400	30.4500	30.4500	-6.019%	2	4	-3.711%
2026-02-03	32.4000	32.4000	32.4000	32.4000	-17.136%	1	3	-9.506%
2026-01-28	38.5000	39.1000	38.5000	39.1000	+10.296%	3	3	-25.013%
2026-01-23	35.4500	35.4500	35.4500	35.4500	0.000%	1	1	-17.292%