Dark

AVGO20270319C450
AVGO Mar 19 2027 450.00 Call (AVGO270319C00450000)
option OPRA

EOD

Aug 20, 2026

27.20+0.928%(+0.25)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	27.4000	28.1000	26.8000	27.2000	+0.928%	81	2,873	0.000%
2026-08-19	30.9000	30.9000	25.6300	26.9500	-19.552%	143	2,827	+0.928%
2026-08-18	36.5500	36.5500	33.5000	33.5000	-16.250%	32	2,791	-18.806%
2026-08-17	40.5000	42.0000	40.0000	40.0000	-1.235%	17	2,783	-32.000%
2026-08-14	49.3000	49.3000	39.2000	40.5000	-27.807%	668	2,775	-32.840%
2026-08-13	57.3100	57.3100	56.0000	56.1000	+5.451%	8	2,217	-51.515%
2026-08-12	56.5000	56.5000	53.2000	53.2000	+1.141%	92	2,216	-48.872%
2026-08-11	58.4900	58.6500	52.4000	52.6000	-10.832%	400	2,128	-48.289%
2026-08-10	64.8600	64.8600	58.2500	58.9900	-4.346%	720	1,794	-53.890%
2026-08-07	66.0000	66.0000	61.6700	61.6700	-1.486%	9	1,159	-55.894%
2026-08-06	57.0600	65.0800	57.0600	62.6000	+0.968%	85	1,158	-56.550%
2026-08-05	63.0800	63.6700	61.1000	62.0000	0.000%	38	1,111	-56.129%
2026-08-04	53.5600	64.0000	53.5600	62.0000	+37.472%	127	1,112	-56.129%
2026-08-03	40.0000	45.1000	38.9000	45.1000	+2.036%	12	1,086	-39.690%
2026-07-31	42.3000	45.5000	42.3000	44.2000	-2.471%	11	1,083	-38.462%
2026-07-30	42.8000	45.3200	42.8000	45.3200	+8.292%	50	1,078	-39.982%
2026-07-29	40.0000	41.8500	38.5000	41.8500	-2.561%	11	1,041	-35.006%
2026-07-28	41.0000	45.0000	39.5400	42.9500	-2.828%	14	1,031	-36.671%
2026-07-27	45.3700	45.3700	40.0000	44.2000	+0.683%	11	1,028	-38.462%
2026-07-24	45.0000	45.2000	43.2000	43.9000	-7.579%	13	1,025	-38.041%
2026-07-23	50.4300	50.4300	47.5000	47.5000	-8.934%	2	1,020	-42.737%
2026-07-22	47.0000	52.3000	47.0000	52.1600	+11.334%	9	1,021	-47.853%
2026-07-21	45.0000	47.0000	45.0000	46.8500	+8.074%	15	1,021	-41.942%
2026-07-20	44.2700	45.0000	43.3500	43.3500	+5.040%	6	1,018	-37.255%
2026-07-17	38.8000	42.6900	35.0000	41.2700	-1.738%	94	1,021	-34.093%
2026-07-16	45.4500	45.4500	40.5400	42.0000	-18.668%	32	999	-35.238%
2026-07-15	49.9000	52.1000	47.8600	51.6400	-0.116%	9	993	-47.328%
2026-07-14	51.0500	51.7000	51.0500	51.7000	+10.000%	3	990	-47.389%
2026-07-13	48.3900	48.3900	47.0000	47.0000	-15.921%	53	989	-42.128%
2026-07-10	55.0000	55.9000	55.0000	55.9000	-1.062%	4	939	-51.342%
2026-07-09	57.0000	58.3900	50.0000	56.5000	+11.771%	23	936	-51.858%
2026-07-08	43.8000	51.8200	43.8000	50.5500	+24.969%	145	938	-46.192%
2026-07-07	38.6500	40.4500	37.0300	40.4500	-3.988%	9	960	-32.756%
2026-07-06	40.9500	44.7000	40.9500	42.1300	+19.756%	27	959	-35.438%
2026-07-02	39.0000	39.0400	34.1000	35.1800	-10.937%	441	522	-22.683%
2026-07-01	40.6500	40.6500	39.5000	39.5000	-8.140%	2	522	-31.139%
2026-06-30	43.0000	43.0000	43.0000	43.0000	+3.664%	1	521	-36.744%
2026-06-29	37.8500	41.4800	37.8500	41.4800	+4.747%	3	520	-34.426%
2026-06-26	40.0000	41.8000	39.4500	39.6000	-12.447%	13	519	-31.313%
2026-06-25	44.0000	46.9000	44.0000	45.2300	-2.731%	16	515	-39.863%
2026-06-24	47.5000	48.6400	46.2900	46.5000	0.000%	30	518	-41.505%
2026-06-23	48.1600	50.9500	46.5000	46.5000	-11.832%	17	509	-41.505%
2026-06-22	58.6900	58.6900	52.7400	52.7400	-14.949%	29	506	-48.426%
2026-06-18	61.0200	63.3000	60.2200	62.0100	+16.780%	31	500	-56.136%
2026-06-17	48.6200	56.0000	48.3200	53.1000	+18.000%	19	500	-48.776%
2026-06-16	47.1100	47.1100	45.0000	45.0000	-14.562%	17	501	-39.556%
2026-06-15	54.2000	54.2000	52.6700	52.6700	+10.651%	12	502	-48.358%
2026-06-12	47.5500	48.5000	46.8500	47.6000	-6.667%	47	501	-42.857%
2026-06-11	46.7900	51.0000	45.3500	51.0000	+12.707%	18	485	-46.667%
2026-06-10	47.4500	48.9000	45.0000	45.2500	-15.023%	20	472	-39.890%
2026-06-09	58.2600	60.8500	44.4000	53.2500	-5.199%	63	470	-48.920%
2026-06-08	58.7100	58.7100	55.3600	56.1700	+4.212%	21	479	-51.576%
2026-06-05	61.7900	61.9500	53.0300	53.9000	-24.615%	97	476	-49.536%
2026-06-04	68.3700	73.5000	62.7500	71.5000	-38.452%	130	439	-61.958%
2026-06-03	111.9500	118.6500	109.6700	116.1700	+3.965%	31	414	-76.586%
2026-06-02	115.3600	115.9900	111.0500	111.7400	+14.983%	67	416	-75.658%
2026-06-01	90.9500	102.2800	90.1300	97.1800	+17.637%	23	396	-72.011%
2026-05-29	85.0000	87.0000	81.5500	82.6100	+11.005%	81	407	-67.074%
2026-05-28	69.4500	74.4200	68.5200	74.4200	+4.026%	45	426	-63.451%
2026-05-27	71.5400	71.5400	71.5400	71.5400	+1.117%	1	412	-61.979%
2026-05-26	72.0700	77.0000	70.0000	70.7500	+9.588%	25	412	-61.555%
2026-05-22	64.5600	64.5600	64.5600	64.5600	-0.677%	1	403	-57.869%
2026-05-21	65.0000	65.0000	65.0000	65.0000	-7.670%	1	403	-58.154%
2026-05-20	66.4500	70.4000	65.0000	70.4000	+11.340%	48	403	-61.364%
2026-05-19	65.0000	65.0000	63.2300	63.2300	-7.828%	14	391	-56.982%
2026-05-18	67.9100	69.4000	67.9100	68.6000	-7.919%	16	391	-60.350%
2026-05-15	73.4000	75.5000	73.4000	74.5000	-10.810%	37	391	-63.490%
2026-05-14	70.0000	84.3000	70.0000	83.5300	+27.023%	77	406	-67.437%
2026-05-13	64.3500	65.9000	63.4000	65.7600	-3.436%	5	410	-58.637%
2026-05-12	70.9000	72.8700	63.4500	68.1000	-8.823%	37	410	-60.059%
2026-05-11	75.5000	75.8000	74.6900	74.6900	-0.120%	11	410	-63.583%
2026-05-08	70.1000	74.7800	68.5000	74.7800	+17.764%	10	418	-63.627%
2026-05-07	68.0000	70.0000	61.5200	63.5000	-8.699%	8	417	-57.165%
2026-05-06	68.6400	69.5500	68.2000	69.5500	-7.820%	25	413	-60.891%
2026-05-05	69.2700	76.3000	69.2700	75.4500	+15.191%	41	397	-63.950%
2026-05-04	68.2200	68.2200	64.0000	65.5000	-5.442%	47	412	-58.473%
2026-05-01	68.1600	69.2700	68.1600	69.2700	+6.618%	3	447	-60.733%
2026-04-30	62.5400	64.9700	61.1400	64.9700	+12.269%	15	447	-58.135%
2026-04-29	58.6100	59.0000	57.0500	57.8700	+0.556%	9	438	-52.998%
2026-04-28	57.5500	57.5500	57.5500	57.5500	-16.303%	1	438	-52.737%
2026-04-27	70.2300	70.2300	67.8500	68.7600	-2.093%	5	438	-60.442%
2026-04-24	71.0700	71.0700	66.8500	70.2300	-7.810%	8	438	-61.270%
2026-04-23	75.1000	76.3000	74.9000	76.1800	+7.950%	11	437	-64.295%
2026-04-22	66.6000	71.6500	66.6000	70.5700	+16.838%	22	431	-61.457%
2026-04-21	57.0500	60.4000	57.0500	60.4000	+5.705%	19	418	-54.967%
2026-04-20	62.0000	62.0000	56.8500	57.1400	-7.165%	129	418	-52.398%
2026-04-17	61.4500	61.5500	60.4800	61.5500	+3.794%	11	378	-55.808%
2026-04-16	58.1500	59.3000	58.1500	59.3000	+7.136%	47	372	-54.132%
2026-04-15	55.5000	57.0300	55.1100	55.3500	+12.913%	77	338	-50.858%
2026-04-14	48.5500	49.0600	48.3500	49.0200	+1.072%	98	278	-44.512%
2026-04-13	47.4000	49.1500	47.0500	48.5000	+3.191%	36	274	-43.918%
2026-04-10	43.5800	47.0000	43.5800	47.0000	+24.174%	42	268	-42.128%
2026-04-09	38.0000	40.3000	37.8000	37.8500	+8.298%	48	250	-28.137%
2026-04-08	35.3500	35.3500	33.9500	34.9500	+21.060%	20	231	-22.175%
2026-04-07	26.7800	29.1200	26.2300	28.8700	+34.279%	38	232	-5.785%
2026-04-06	21.5000	21.5000	21.5000	21.5000	-4.061%	1	227	+26.512%
2026-04-01	22.5000	22.5000	22.3400	22.4100	+14.046%	13	226	+21.374%
2026-03-31	17.5000	19.6500	17.5000	19.6500	+11.966%	6	217	+38.422%
2026-03-30	18.3500	18.3500	17.5500	17.5500	-14.682%	4	214	+54.986%
2026-03-27	21.4500	21.6500	20.5700	20.5700	-13.753%	30	215	+32.231%
2026-03-26	23.3900	23.8500	23.2400	23.8500	-8.269%	25	198	+14.046%
2026-03-25	26.1700	26.2500	26.0000	26.0000	+4.000%	3	197	+4.615%
2026-03-24	27.1000	27.1000	25.0000	25.0000	-7.407%	29	194	+8.800%
2026-03-23	27.0000	27.0000	27.0000	27.0000	+10.429%	8	198	+0.741%
2026-03-20	26.3700	26.3700	24.2500	24.4500	-6.214%	15	191	+11.247%
2026-03-19	25.8800	26.0700	25.8800	26.0700	+4.280%	2	188	+4.334%
2026-03-18	26.5000	26.5000	25.0000	25.0000	-7.063%	14	189	+8.800%
2026-03-17	28.0100	28.0100	26.0500	26.9000	-10.572%	5	203	+1.115%
2026-03-16	29.7500	30.0800	29.6800	30.0800	+2.070%	13	204	-9.574%
2026-03-13	29.4700	29.4700	29.4700	29.4700	-17.009%	2	195	-7.703%
2026-03-12	34.7800	36.4500	34.5600	35.5100	-3.427%	46	195	-23.402%
2026-03-11	36.3500	37.1600	36.3500	36.7700	-12.243%	86	160	-26.027%
2026-03-10	41.0800	41.9000	41.0800	41.9000	+7.436%	3	157	-35.084%
2026-03-09	35.6000	39.0000	35.6000	39.0000	+8.575%	62	156	-30.256%
2026-03-06	34.6200	36.1200	34.6200	35.9200	+11.900%	8	100	-24.276%
2026-03-05	33.6700	33.6700	31.8500	32.1000	+12.988%	21	98	-15.265%
2026-03-04	30.0000	30.0500	28.4100	28.4100	-3.367%	34	92	-4.259%
2026-03-02	29.9000	29.9000	29.4000	29.4000	-5.008%	8	65	-7.483%
2026-02-27	30.8000	30.9500	30.8000	30.9500	+2.483%	20	60	-12.116%
2026-02-26	30.7500	30.7500	30.2000	30.2000	-20.963%	2	55	-9.934%
2026-02-25	38.2100	38.2100	38.2100	38.2100	+1.622%	1	54	-28.814%
2026-02-18	37.3600	37.6000	37.3600	37.6000	-2.767%	4	54	-27.660%
2026-02-13	38.6700	38.6700	38.6700	38.6700	-10.028%	1	52	-29.661%
2026-02-10	42.9800	42.9800	42.9800	42.9800	-3.955%	10	52	-36.715%
2026-02-09	41.3500	44.7500	41.3500	44.7500	+14.891%	3	42	-39.218%
2026-02-06	38.2000	39.1300	38.2000	38.9500	+14.089%	5	41	-30.167%
2026-02-05	34.1400	34.1400	34.1400	34.1400	+21.064%	2	37	-20.328%
2026-02-04	30.1000	30.1000	27.0000	28.2000	-16.071%	4	35	-3.546%
2026-02-03	33.6000	33.6000	33.6000	33.6000	-3.587%	20	32	-19.048%
2026-01-29	34.8500	34.8500	34.8500	34.8500	-8.289%	10	12	-21.951%
2026-01-27	38.0000	38.0000	38.0000	38.0000	+15.854%	1	2	-28.421%
2026-01-23	32.2100	32.8000	32.2100	32.8000	-10.991%	2	2	-17.073%
2026-01-21	36.8500	36.8500	36.8500	36.8500	0.000%	1	1	-26.187%