Dark

AVGO20270319C480
AVGO Mar 19 2027 480.00 Call (AVGO270319C00480000)
option OPRA

EOD

Aug 20, 2026

22.00+2.900%(+0.62)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.0100	22.0000	20.7600	22.0000	+2.900%	10	868	0.000%
2026-08-19	22.2700	22.2700	20.6000	21.3800	-19.925%	31	868	+2.900%
2026-08-18	26.4600	27.5600	26.4600	26.7000	-20.488%	17	861	-17.603%
2026-08-17	33.5800	33.5800	33.5800	33.5800	+6.333%	10	861	-34.485%
2026-08-14	39.3000	39.3000	31.5800	31.5800	-28.471%	35	861	-30.336%
2026-08-13	46.6900	46.7000	44.1500	44.1500	-0.271%	38	881	-50.170%
2026-08-12	46.4500	46.4500	43.5500	44.2700	+3.193%	16	891	-50.305%
2026-08-11	46.2200	46.2200	42.9000	42.9000	-10.625%	8	881	-48.718%
2026-08-10	54.0000	54.0000	48.0000	48.0000	-6.341%	29	887	-54.167%
2026-08-07	54.0000	54.0000	51.2500	51.2500	-1.024%	33	870	-57.073%
2026-08-06	48.6700	53.8300	48.6700	51.7800	-0.519%	90	858	-57.513%
2026-08-05	52.5000	52.9500	52.0500	52.0500	-1.588%	5	803	-57.733%
2026-08-04	50.0100	52.8900	50.0100	52.8900	+43.723%	38	801	-58.404%
2026-08-03	35.7500	36.8000	35.7500	36.8000	+6.915%	10	790	-40.217%
2026-07-31	39.1000	39.1000	34.1500	34.4200	-2.768%	60	790	-36.084%
2026-07-30	35.0500	35.4000	34.9000	35.4000	+3.660%	12	769	-37.853%
2026-07-29	33.1500	36.5000	32.7500	34.1500	-1.014%	58	762	-35.578%
2026-07-27	34.0000	36.2000	34.0000	34.5000	-1.400%	40	706	-36.232%
2026-07-24	36.9000	37.1000	34.9900	34.9900	-16.651%	19	697	-37.125%
2026-07-23	41.9800	41.9800	41.9800	41.9800	-5.258%	1	693	-47.594%
2026-07-22	39.6900	44.3100	39.6900	44.3100	+14.644%	69	693	-50.350%
2026-07-21	38.4600	38.6500	38.4600	38.6500	+7.361%	6	671	-43.079%
2026-07-20	36.0000	36.0000	36.0000	36.0000	+6.509%	1	671	-38.889%
2026-07-17	34.7500	35.0500	33.7500	33.8000	-5.666%	55	671	-34.911%
2026-07-16	37.0000	37.0000	35.8200	35.8300	-15.853%	41	634	-38.599%
2026-07-15	40.2000	42.5800	40.2000	42.5800	+9.151%	20	644	-48.333%
2026-07-13	41.5000	41.7000	39.0100	39.0100	-15.745%	8	634	-43.604%
2026-07-10	46.3000	46.3000	46.3000	46.3000	-4.497%	1	627	-52.484%
2026-07-09	43.2400	48.5200	43.2100	48.4800	+21.079%	9	627	-54.620%
2026-07-08	40.0400	40.0400	40.0400	40.0400	+29.579%	1	625	-45.055%
2026-07-07	30.6200	30.9000	30.6200	30.9000	-12.340%	6	626	-28.803%
2026-07-06	36.6000	37.8500	34.6000	35.2500	+21.972%	9	628	-37.589%
2026-07-02	29.9500	29.9500	28.9000	28.9000	-12.952%	31	643	-23.875%
2026-07-01	33.0000	33.2000	32.6000	33.2000	-4.268%	4	643	-33.735%
2026-06-30	36.0000	36.0000	34.6800	34.6800	+1.850%	2	640	-36.563%
2026-06-29	33.3500	34.0500	33.3500	34.0500	-1.732%	11	639	-35.389%
2026-06-26	33.1300	34.8600	32.5000	34.6500	-10.140%	36	639	-36.508%
2026-06-24	40.9000	40.9000	38.5600	38.5600	-1.883%	6	630	-42.946%
2026-06-23	39.3000	39.3000	39.3000	39.3000	-13.721%	2	631	-44.020%
2026-06-22	50.4200	51.0000	45.5000	45.5500	-15.492%	57	629	-51.701%
2026-06-18	51.3500	53.9000	51.3500	53.9000	+23.624%	11	619	-59.184%
2026-06-17	40.0000	47.1500	40.0000	43.6000	+13.987%	58	619	-49.541%
2026-06-16	41.0000	41.0000	38.2500	38.2500	-13.481%	7	584	-42.484%
2026-06-15	46.0000	46.0000	43.3500	44.2100	+9.539%	8	583	-50.238%
2026-06-12	40.4700	40.4700	40.3600	40.3600	-5.811%	2	581	-45.491%
2026-06-11	41.0000	42.8500	41.0000	42.8500	+9.172%	3	580	-48.658%
2026-06-10	41.6000	41.6000	38.4000	39.2500	-7.647%	8	579	-43.949%
2026-06-09	48.9300	48.9300	38.0500	42.5000	-13.863%	19	580	-48.235%
2026-06-08	49.8900	49.8900	47.4500	49.3400	+8.798%	18	571	-55.411%
2026-06-05	53.9000	53.9000	45.2500	45.3500	-28.459%	44	584	-51.488%
2026-06-04	60.6000	64.0200	54.6200	63.3900	-36.863%	108	586	-65.294%
2026-06-03	103.2000	106.0500	97.8700	100.4000	+2.439%	57	557	-78.088%
2026-06-02	104.8400	104.8500	94.7600	98.0100	+12.655%	159	550	-77.553%
2026-06-01	76.3500	87.2600	76.3500	87.0000	+13.281%	16	524	-74.713%
2026-05-29	68.9000	76.8000	68.9000	76.8000	+21.905%	20	527	-71.354%
2026-05-28	56.9300	63.1000	56.9300	63.0000	+3.858%	20	520	-65.079%
2026-05-27	60.6600	60.6600	60.6600	60.6600	+0.281%	1	510	-63.732%
2026-05-26	60.5000	60.5000	60.3300	60.4900	+6.011%	20	509	-63.630%
2026-05-22	57.0500	57.0600	57.0500	57.0600	+1.440%	6	489	-61.444%
2026-05-21	56.6500	56.6500	54.2000	56.2500	+2.928%	28	470	-60.889%
2026-05-19	56.1500	56.9500	53.1400	54.6500	-13.733%	10	470	-59.744%
2026-05-15	64.5000	64.5300	63.3500	63.3500	-12.379%	12	467	-65.272%
2026-05-14	70.4500	72.3000	67.4500	72.3000	+30.388%	18	471	-69.571%
2026-05-13	55.4500	55.4500	55.4500	55.4500	-1.858%	1	465	-60.325%
2026-05-12	55.8000	56.5000	53.9000	56.5000	-11.052%	39	465	-61.062%
2026-05-11	64.5000	65.0900	63.5200	63.5200	-1.869%	7	465	-65.365%
2026-05-08	64.5000	64.7300	64.5000	64.7300	+13.522%	5	469	-66.013%
2026-05-07	59.0800	59.0800	56.9700	57.0200	-6.155%	38	470	-61.417%
2026-05-06	58.5000	60.7600	58.5000	60.7600	-4.465%	26	456	-63.792%
2026-05-05	60.0000	64.5000	59.7500	63.6000	+13.470%	20	443	-65.409%
2026-05-04	56.7900	56.7900	56.0500	56.0500	-4.758%	20	444	-60.749%
2026-05-01	56.8500	58.8500	56.8500	58.8500	+21.918%	6	420	-62.617%
2026-04-29	49.6000	49.6000	48.2700	48.2700	-7.917%	9	420	-54.423%
2026-04-28	52.4200	52.4200	52.4200	52.4200	-10.622%	3	417	-58.031%
2026-04-27	58.6500	58.6500	58.6500	58.6500	-5.250%	2	420	-62.489%
2026-04-24	64.1000	64.1000	59.4500	61.9000	+1.127%	12	420	-64.459%
2026-04-23	64.1900	64.3300	61.1700	61.2100	+1.796%	444	423	-64.058%
2026-04-22	56.0700	61.0300	56.0700	60.1300	+20.092%	50	448	-63.413%
2026-04-21	48.4500	50.0700	48.4500	50.0700	+2.666%	114	385	-56.062%
2026-04-20	51.0100	51.0100	47.9800	48.7700	-4.560%	23	385	-54.890%
2026-04-17	51.7500	51.7500	51.1000	51.1000	+3.862%	4	369	-56.947%
2026-04-16	49.2000	49.2000	49.2000	49.2000	+2.607%	1	365	-55.285%
2026-04-15	48.5700	48.9500	46.9000	47.9500	+16.525%	76	364	-54.119%
2026-04-14	40.3200	41.1500	40.3200	41.1500	+0.488%	32	391	-46.537%
2026-04-13	40.5000	40.9500	40.3500	40.9500	+2.375%	32	361	-46.276%
2026-04-10	35.0000	40.2500	35.0000	40.0000	+26.823%	69	366	-45.000%
2026-04-09	32.3000	32.3600	31.5400	31.5400	+49.763%	4	358	-30.247%
2026-04-07	21.1400	21.1400	21.0600	21.0600	+26.108%	2	357	+4.463%
2026-03-31	16.5500	16.7500	16.5500	16.7000	-5.915%	3	357	+31.737%
2026-03-27	17.7500	17.7500	17.7500	17.7500	-8.974%	2	357	+23.944%
2026-03-26	19.5000	19.5000	19.5000	19.5000	-6.699%	7	358	+12.821%
2026-03-25	21.5800	21.5800	20.9000	20.9000	-5.000%	37	358	+5.263%
2026-03-23	22.0000	22.0000	22.0000	22.0000	+10.831%	50	322	0.000%
2026-03-20	19.8500	19.8500	19.8500	19.8500	+2.109%	11	322	+10.831%
2026-03-19	19.0200	19.4400	19.0200	19.4400	-10.826%	19	322	+13.169%
2026-03-17	21.0500	22.3400	21.0500	21.8000	-22.226%	91	325	+0.917%
2026-03-13	28.0500	28.0500	27.9500	28.0300	-5.112%	4	299	-21.513%
2026-03-12	28.5100	29.5400	28.3400	29.5400	-0.169%	171	297	-25.525%
2026-03-11	31.0800	31.0800	29.5900	29.5900	-9.924%	48	132	-25.651%
2026-03-09	32.7500	32.8500	32.7500	32.8500	+8.416%	4	131	-33.029%
2026-03-06	29.8000	30.8500	29.8000	30.3000	+15.209%	45	139	-27.393%
2026-03-05	27.5500	27.7500	26.3000	26.3000	+3.340%	19	97	-16.350%
2026-02-26	25.4500	25.4500	25.4500	25.4500	-19.206%	3	54	-13.556%
2026-02-25	31.5000	31.5000	31.5000	31.5000	+7.877%	6	46	-30.159%
2026-02-24	29.1000	29.2000	29.1000	29.2000	-1.849%	6	46	-24.658%
2026-02-23	29.7500	29.7500	29.7500	29.7500	-6.857%	6	40	-26.050%
2026-02-20	31.7600	31.9400	31.7600	31.9400	-0.653%	2	35	-31.121%
2026-02-19	32.6500	32.8000	32.1500	32.1500	-0.310%	5	35	-31.571%
2026-02-18	32.0400	32.2500	31.6000	32.2500	-17.308%	8	33	-31.783%
2026-02-09	38.9800	39.0000	38.9800	39.0000	+48.008%	2	26	-43.590%
2026-02-05	26.3500	26.3500	26.3500	26.3500	-21.577%	1	26	-16.509%
2026-02-03	33.6000	33.6000	33.6000	33.6000	-1.089%	3	25	-34.524%
2026-01-30	33.9700	33.9700	33.9700	33.9700	+8.600%	1	22	-35.237%
2026-01-28	31.3500	31.3500	30.6500	31.2800	-2.097%	8	22	-29.668%
2026-01-27	31.9500	31.9500	31.9500	31.9500	+4.754%	11	14	-31.142%
2026-01-26	30.3000	30.5000	30.3000	30.5000	+1.329%	2	3	-27.869%
2026-01-21	30.1000	30.1000	30.1000	30.1000	0.000%	1	1	-26.910%