Dark

AVGO20270319C470
AVGO Mar 19 2027 470.00 Call (AVGO270319C00470000)
option OPRA

EOD

Aug 20, 2026

23.14+1.938%(+0.44)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	23.5000	23.5000	22.8800	23.1400	+1.938%	6	650	0.000%
2026-08-19	23.0000	23.1000	22.3000	22.7000	-20.267%	5	647	+1.938%
2026-08-18	29.7900	29.7900	28.4700	28.4700	-20.475%	4	648	-18.721%
2026-08-17	34.8000	35.8000	34.5200	35.8000	-2.849%	27	647	-35.363%
2026-08-14	39.2000	39.2000	35.8500	36.8500	-23.706%	9	666	-37.205%
2026-08-13	49.5000	49.5000	48.3000	48.3000	-2.915%	13	664	-52.091%
2026-08-12	49.7500	49.7500	49.7500	49.7500	+7.918%	3	656	-53.487%
2026-08-11	49.0000	49.0000	45.7500	46.1000	-12.107%	4	656	-49.805%
2026-08-10	52.4500	52.4500	52.4500	52.4500	-9.020%	2	657	-55.882%
2026-08-07	57.2000	57.6500	57.2000	57.6500	+3.780%	4	655	-59.861%
2026-08-06	56.2000	56.2000	55.3500	55.5500	+0.090%	123	655	-58.344%
2026-08-05	55.9300	56.9500	55.1200	55.5000	+5.614%	107	670	-58.306%
2026-08-04	47.3700	52.5500	47.3500	52.5500	+33.545%	24	633	-55.966%
2026-08-03	34.5000	39.8900	34.0300	39.3500	+5.355%	4	625	-41.194%
2026-07-30	37.5500	37.5500	37.3500	37.3500	-2.608%	9	626	-38.046%
2026-07-29	35.6500	38.5000	35.2000	38.3500	+6.528%	31	629	-39.661%
2026-07-28	36.0000	36.0000	36.0000	36.0000	-6.250%	2	629	-35.722%
2026-07-27	37.9000	38.7000	37.7500	38.4000	+2.537%	9	629	-39.740%
2026-07-24	39.3000	39.3000	37.4500	37.4500	-19.462%	2	623	-38.211%
2026-07-22	46.5000	46.5000	46.5000	46.5000	+12.864%	1	623	-50.237%
2026-07-21	41.0200	41.2000	41.0200	41.2000	+4.251%	28	622	-43.835%
2026-07-20	39.0400	40.3700	39.0400	39.5200	+5.471%	57	633	-41.447%
2026-07-17	34.5000	37.4700	34.5000	37.4700	-1.911%	25	594	-38.244%
2026-07-16	38.2000	38.2000	38.2000	38.2000	-17.047%	2	595	-39.424%
2026-07-15	44.4000	46.0500	44.4000	46.0500	-5.538%	3	593	-49.750%
2026-07-10	48.7500	48.7500	48.7500	48.7500	-2.636%	1	593	-52.533%
2026-07-09	50.4500	52.5600	46.0400	50.0700	+17.508%	8	593	-53.785%
2026-07-08	41.5000	42.8500	41.5000	42.6100	+24.591%	5	593	-45.693%
2026-07-07	34.2000	34.2000	34.2000	34.2000	-16.970%	1	593	-32.339%
2026-07-06	41.1900	41.1900	41.1900	41.1900	+32.019%	2	592	-43.821%
2026-07-02	30.7600	31.4000	30.7600	31.2000	-12.971%	4	594	-25.833%
2026-07-01	35.8500	35.8500	35.8500	35.8500	-7.245%	1	594	-35.453%
2026-06-30	36.4000	38.6500	36.4000	38.6500	+8.263%	41	595	-40.129%
2026-06-29	35.2400	35.7000	35.2400	35.7000	-0.833%	3	596	-35.182%
2026-06-26	35.4700	37.2400	35.4700	36.0000	-12.621%	8	596	-35.722%
2026-06-25	44.4000	44.4000	38.5100	41.2000	+2.360%	5	596	-43.835%
2026-06-24	42.6500	42.6500	40.2500	40.2500	-14.362%	21	595	-42.509%
2026-06-17	46.3500	48.6000	46.3500	47.0000	+16.078%	3	599	-50.766%
2026-06-16	42.0200	42.0200	40.4900	40.4900	-13.612%	4	597	-42.850%
2026-06-15	47.9000	47.9000	45.6000	46.8700	+10.961%	8	596	-50.629%
2026-06-12	43.2600	43.2600	42.2400	42.2400	+4.193%	2	593	-45.218%
2026-06-10	41.4200	41.6800	40.5400	40.5400	-8.591%	18	592	-42.921%
2026-06-09	54.1000	54.6400	39.9500	44.3500	-14.957%	11	592	-47.824%
2026-06-08	51.0000	52.2000	51.0000	52.1500	+6.429%	7	587	-55.628%
2026-06-05	58.1100	58.1100	47.5500	49.0000	-22.992%	59	589	-52.776%
2026-06-04	62.0000	67.1500	57.2800	63.6300	-37.372%	48	553	-63.634%
2026-06-03	102.7900	108.6000	101.6000	101.6000	-3.146%	23	539	-77.224%
2026-06-02	108.2200	108.2200	99.8500	104.9000	+14.445%	47	544	-77.941%
2026-06-01	80.9500	93.8000	80.0000	91.6600	+12.951%	55	521	-74.755%
2026-05-29	70.0000	81.1500	70.0000	81.1500	+22.343%	190	515	-71.485%
2026-05-28	66.3300	66.3300	66.3300	66.3300	+3.013%	1	365	-65.114%
2026-05-27	62.8000	64.3900	62.8000	64.3900	+0.688%	12	365	-64.063%
2026-05-26	63.8000	63.9500	63.3300	63.9500	+6.583%	103	359	-63.815%
2026-05-22	60.2500	60.2500	59.9700	60.0000	+3.448%	10	289	-61.433%
2026-05-21	58.0000	58.0000	58.0000	58.0000	-0.685%	4	289	-60.103%
2026-05-19	57.6500	58.4000	57.3000	58.4000	-13.507%	6	289	-60.377%
2026-05-15	67.5600	67.5600	67.5200	67.5200	-10.818%	2	287	-65.729%
2026-05-14	72.4800	75.7300	71.3500	75.7100	+23.972%	12	287	-69.436%
2026-05-13	60.1000	61.1400	60.1000	61.0700	+5.988%	4	276	-62.109%
2026-05-12	58.0400	58.2700	57.6200	57.6200	-15.625%	7	276	-59.840%
2026-05-11	66.0700	68.2900	66.0700	68.2900	-0.102%	13	276	-66.115%
2026-05-08	62.5100	68.3600	62.5100	68.3600	+21.356%	79	272	-66.150%
2026-05-07	56.3300	56.3300	56.3300	56.3300	-8.940%	1	217	-58.921%
2026-05-06	61.8600	61.8600	61.8600	61.8600	-7.850%	2	217	-62.593%
2026-05-05	62.1000	67.7600	61.7300	67.1300	+17.012%	34	215	-65.530%
2026-05-04	57.0700	57.3700	57.0700	57.3700	-7.810%	2	189	-59.665%
2026-05-01	60.7700	62.2500	60.5000	62.2300	+5.654%	6	184	-62.815%
2026-04-30	54.7500	59.5000	54.3000	58.9000	+15.649%	20	184	-60.713%
2026-04-29	52.8500	52.8500	50.9300	50.9300	-3.924%	20	172	-54.565%
2026-04-28	53.3500	53.3500	51.1500	53.0100	-14.154%	10	159	-56.348%
2026-04-27	61.9500	61.9600	61.4000	61.7500	-5.029%	4	157	-62.526%
2026-04-24	62.0000	65.0200	62.0000	65.0200	-5.288%	8	158	-64.411%
2026-04-23	67.3200	68.6500	67.3200	68.6500	+7.585%	14	153	-66.293%
2026-04-22	56.8700	64.0500	56.8700	63.8100	+16.463%	33	157	-63.736%
2026-04-21	51.3800	54.7900	51.3500	54.7900	+5.568%	8	159	-57.766%
2026-04-20	50.7500	51.9000	50.7500	51.9000	-5.171%	5	159	-55.414%
2026-04-17	53.8500	54.9000	53.8500	54.7300	+3.655%	13	155	-57.720%
2026-04-16	51.4200	53.0000	51.4200	52.8000	+3.327%	10	142	-56.174%
2026-04-15	46.8400	51.1000	46.8400	51.1000	+17.471%	4	137	-54.716%
2026-04-14	43.7500	44.3000	43.4000	43.5000	-1.917%	10	135	-46.805%
2026-04-13	43.5500	44.3500	43.3500	44.3500	+5.020%	78	141	-47.824%
2026-04-10	41.3400	42.2300	41.3400	42.2300	+28.164%	40	116	-45.205%
2026-04-09	32.9900	32.9900	32.9500	32.9500	+3.943%	2	84	-29.772%
2026-04-08	28.7000	31.7000	28.7000	31.7000	+37.826%	24	84	-27.003%
2026-04-07	22.7100	23.0000	22.6800	23.0000	+21.308%	6	77	+0.609%
2026-04-06	19.0500	19.0500	18.9600	18.9600	+4.176%	2	77	+22.046%
2026-04-02	18.2000	18.2000	18.2000	18.2000	-6.905%	8	78	+27.143%
2026-04-01	19.5500	19.5500	19.5500	19.5500	+9.831%	8	78	+18.363%
2026-03-31	17.8000	17.8000	17.8000	17.8000	-4.301%	7	75	+30.000%
2026-03-27	18.6000	18.6000	18.6000	18.6000	-7.555%	3	79	+24.409%
2026-03-26	20.1300	20.1300	20.1200	20.1200	-9.776%	3	82	+15.010%
2026-03-25	22.8700	22.8700	22.3000	22.3000	-5.106%	19	81	+3.767%
2026-03-23	23.5000	23.5000	23.5000	23.5000	-24.194%	1	65	-1.532%
2026-03-12	30.0800	31.0000	30.0800	31.0000	-4.674%	4	66	-25.355%
2026-03-11	32.9000	32.9700	32.5100	32.5200	-1.005%	4	64	-28.844%
2026-03-06	30.8000	32.8500	30.8000	32.8500	+11.925%	30	64	-29.559%
2026-03-05	28.9000	29.5000	28.9000	29.3500	+17.353%	9	43	-21.158%
2026-03-03	25.0100	25.0100	25.0100	25.0100	-26.978%	1	34	-7.477%
2026-02-17	34.2500	34.2500	34.2500	34.2500	-19.412%	1	35	-32.438%
2026-02-09	38.4700	42.5000	38.4300	42.5000	+28.128%	126	34	-45.553%
2026-02-06	33.1700	33.1700	33.1700	33.1700	+11.346%	1	7	-30.238%
2026-02-05	29.7900	29.7900	29.7900	29.7900	-10.000%	2	6	-22.323%
2026-01-28	33.1000	33.1000	33.1000	33.1000	-2.302%	3	4	-30.091%
2026-01-27	33.8800	33.8800	33.8800	33.8800	0.000%	1	1	-31.700%