Dark

AVGO20270319C500
AVGO Mar 19 2027 500.00 Call (AVGO270319C00500000)
option OPRA

EOD

Aug 20, 2026

18.35+3.380%(+0.60)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	18.5000	18.6000	17.5200	18.3500	+3.380%	51	4,213	0.000%
2026-08-19	20.5500	20.7000	17.1300	17.7500	-20.759%	571	4,209	+3.380%
2026-08-18	24.9900	24.9900	22.4000	22.4000	-18.545%	247	4,403	-18.080%
2026-08-17	28.4500	29.1200	27.5000	27.5000	-2.344%	240	4,210	-33.273%
2026-08-14	34.9400	34.9400	26.5600	28.1600	-26.857%	1,850	3,997	-34.837%
2026-08-13	40.6800	40.6800	38.5000	38.5000	-6.098%	25	2,641	-52.338%
2026-08-12	41.0000	41.0000	41.0000	41.0000	+10.067%	1	2,644	-55.244%
2026-08-11	42.6800	42.6800	36.8400	37.2500	-11.310%	100	2,644	-50.738%
2026-08-10	45.9000	46.9200	41.8500	42.0000	-6.770%	81	2,641	-56.310%
2026-08-07	48.2000	48.2000	45.0500	45.0500	-1.873%	34	2,630	-59.267%
2026-08-06	43.2500	48.6500	43.2500	45.9100	-0.412%	78	2,640	-60.030%
2026-08-05	47.8500	47.8500	45.4500	46.1000	-0.860%	89	2,633	-60.195%
2026-08-04	38.3000	47.5000	38.3000	46.5000	+41.337%	215	2,574	-60.538%
2026-08-03	28.1100	32.9000	27.5000	32.9000	+3.785%	69	2,569	-44.225%
2026-07-31	35.0000	36.0000	30.0000	31.7000	-0.938%	33	2,537	-42.114%
2026-07-30	30.0000	32.2000	30.0000	32.0000	+11.888%	254	2,513	-42.656%
2026-07-29	29.0000	29.5600	26.7000	28.6000	-10.625%	25	2,460	-35.839%
2026-07-28	27.9000	32.0000	27.9000	32.0000	+0.819%	20	2,456	-42.656%
2026-07-27	31.1000	31.7400	28.6000	31.7400	+2.387%	31	2,448	-42.187%
2026-07-24	33.5000	33.5000	30.9000	31.0000	-11.807%	16	2,442	-40.806%
2026-07-23	34.7000	35.1500	34.2000	35.1500	-8.701%	9	2,439	-47.795%
2026-07-22	38.8500	38.8500	38.1900	38.5000	+13.569%	25	2,439	-52.338%
2026-07-21	32.5000	33.9000	32.5000	33.9000	+3.354%	15	2,439	-45.870%
2026-07-20	32.0500	32.8000	30.9400	32.8000	+10.549%	92	2,438	-44.055%
2026-07-17	28.0000	30.3500	25.8000	29.6700	-1.592%	70	2,359	-38.153%
2026-07-16	32.4000	33.0000	29.8800	30.1500	-18.843%	100	2,332	-39.138%
2026-07-15	39.0000	39.0000	35.2500	37.1500	+1.088%	58	2,354	-50.606%
2026-07-14	36.7500	36.7500	36.7500	36.7500	+2.368%	1	2,324	-50.068%
2026-07-13	36.8500	37.0500	34.5500	35.9000	-15.925%	61	2,324	-48.886%
2026-07-10	40.9400	42.7000	39.9200	42.7000	+0.235%	48	2,341	-57.026%
2026-07-09	39.1000	44.4000	36.9500	42.6000	+14.393%	128	2,359	-56.925%
2026-07-08	32.6100	38.5000	32.0000	37.2400	+29.847%	158	2,325	-50.725%
2026-07-07	29.1000	29.1000	26.7000	28.6800	-5.967%	32	2,280	-36.018%
2026-07-06	33.2000	33.2000	30.2000	30.5000	+17.308%	47	2,270	-39.836%
2026-07-02	27.0000	28.6000	24.5200	26.0000	-11.354%	42	2,238	-29.423%
2026-07-01	29.0000	29.9000	28.5000	29.3300	-8.771%	210	2,238	-37.436%
2026-06-30	31.5000	32.1500	30.7300	32.1500	+5.931%	187	2,412	-42.924%
2026-06-29	30.5500	30.9500	27.8500	30.3500	+5.382%	38	2,249	-39.539%
2026-06-26	30.0000	30.8500	28.6500	28.8000	-12.859%	76	2,244	-36.285%
2026-06-25	36.5000	36.5000	32.3000	33.0500	-2.794%	9	2,226	-44.478%
2026-06-24	35.1000	36.1000	33.9500	34.0000	-2.607%	18	2,222	-46.029%
2026-06-23	38.1000	38.1000	34.7100	34.9100	-12.065%	38	2,214	-47.436%
2026-06-22	49.3000	49.3000	39.7000	39.7000	-18.195%	60	2,212	-53.778%
2026-06-18	46.5000	48.6000	46.0500	48.5300	+24.916%	55	2,199	-62.188%
2026-06-17	36.0000	42.2800	36.0000	38.8500	+16.948%	59	2,199	-52.767%
2026-06-16	35.2000	35.2200	32.8100	33.2200	-14.821%	55	2,200	-44.762%
2026-06-15	40.7400	40.7500	38.0400	39.0000	+9.091%	40	2,172	-52.949%
2026-06-12	36.0000	36.5300	34.9500	35.7500	-5.673%	29	2,157	-48.671%
2026-06-11	33.4000	38.0000	33.4000	37.9000	+12.530%	34	2,141	-51.583%
2026-06-10	38.0000	38.0000	33.4500	33.6800	-15.695%	692	2,129	-45.517%
2026-06-09	44.1900	47.2600	34.4500	39.9500	-6.331%	71	1,487	-54.068%
2026-06-08	44.8500	46.3000	42.6000	42.6500	+0.353%	144	1,438	-56.975%
2026-06-05	50.0000	50.0000	40.4500	42.5000	-24.458%	259	1,408	-56.824%
2026-06-04	53.7000	58.6000	48.9000	56.2600	-38.781%	546	1,390	-67.384%
2026-06-03	97.3500	97.3500	89.4500	91.9000	-0.970%	596	1,054	-80.033%
2026-06-02	93.4000	98.6000	88.1400	92.8000	+15.409%	576	1,193	-80.226%
2026-06-01	70.0000	81.8200	67.8700	80.4100	+14.057%	244	881	-77.179%
2026-05-29	62.1700	70.5000	62.1700	70.5000	+23.037%	31	721	-73.972%
2026-05-28	52.7700	58.0000	52.5000	57.3000	+3.430%	35	705	-67.976%
2026-05-27	57.4000	58.1000	52.4600	55.4000	+2.214%	25	718	-66.877%
2026-05-26	56.1100	61.0000	54.2000	54.2000	+10.499%	27	713	-66.144%
2026-05-22	51.0000	51.2500	49.0000	49.0500	-3.350%	116	699	-62.589%
2026-05-21	50.5300	50.8000	48.6500	50.7500	-2.610%	31	705	-63.842%
2026-05-20	51.3000	54.4000	51.1600	52.1100	+2.176%	15	705	-64.786%
2026-05-19	49.5000	51.0000	47.9500	51.0000	-4.315%	9	674	-64.020%
2026-05-18	54.2600	54.2600	51.9500	53.3000	-9.044%	40	674	-65.572%
2026-05-15	61.4000	61.4000	55.9000	58.6000	-10.452%	45	674	-68.686%
2026-05-14	58.6800	66.0000	58.2900	65.4400	+25.244%	201	653	-71.959%
2026-05-13	49.4000	52.2500	47.5000	52.2500	-3.151%	63	531	-64.880%
2026-05-12	54.6700	58.2000	48.0000	53.9500	-7.047%	94	531	-65.987%
2026-05-11	57.4400	59.6500	56.4400	58.0400	-1.192%	87	531	-68.384%
2026-05-08	53.2500	60.1000	53.2300	58.7400	+17.834%	87	524	-68.761%
2026-05-07	50.7000	51.0900	47.9200	49.8500	-6.032%	26	506	-63.190%
2026-05-06	58.0000	58.0000	51.5000	53.0500	-8.091%	41	496	-65.410%
2026-05-05	52.1000	57.9700	51.7900	57.7200	+15.440%	42	495	-68.209%
2026-05-04	52.3700	52.3700	48.5000	50.0000	-5.393%	6	479	-63.300%
2026-05-01	52.1400	52.8500	51.2000	52.8500	+5.489%	19	488	-65.279%
2026-04-30	49.2200	50.1000	49.2200	50.1000	+15.438%	16	488	-63.373%
2026-04-29	44.0500	44.0500	43.3300	43.4000	-2.076%	13	495	-57.719%
2026-04-28	45.7000	46.9000	42.8500	44.3200	-14.998%	21	490	-58.597%
2026-04-27	53.4900	53.4900	52.0000	52.1400	-6.139%	37	493	-64.806%
2026-04-24	51.0000	55.5500	51.0000	55.5500	-1.924%	24	491	-66.967%
2026-04-23	58.0000	59.4000	56.6400	56.6400	+0.927%	13	487	-67.602%
2026-04-22	47.1000	56.1200	47.1000	56.1200	+22.801%	41	481	-67.302%
2026-04-21	44.6200	45.7000	44.6200	45.7000	+5.421%	6	463	-59.847%
2026-04-20	43.7000	43.8500	43.3500	43.3500	-6.593%	47	461	-57.670%
2026-04-17	46.0000	47.1200	45.3800	46.4100	+4.175%	100	461	-60.461%
2026-04-16	43.9200	44.5500	43.7000	44.5500	+3.653%	61	441	-58.810%
2026-04-15	42.9000	44.0000	42.3000	42.9800	+17.592%	23	384	-57.306%
2026-04-14	36.9300	36.9300	36.5500	36.5500	-0.191%	3	376	-49.795%
2026-04-13	34.3000	36.6200	34.3000	36.6200	+5.290%	66	375	-49.891%
2026-04-10	31.5400	36.0500	31.5400	34.7800	+28.245%	53	351	-47.240%
2026-04-09	26.8500	28.2000	26.5900	27.1200	+4.308%	83	346	-32.338%
2026-04-08	25.0000	26.0000	23.3300	26.0000	+23.810%	32	311	-29.423%
2026-04-07	18.0000	21.0000	18.0000	21.0000	+34.788%	13	301	-12.619%
2026-04-06	15.4900	15.5800	15.4900	15.5800	+1.169%	2	301	+17.779%
2026-04-01	15.3000	16.0000	15.3000	15.4000	+5.191%	47	300	+19.156%
2026-03-31	13.0300	14.6400	13.0300	14.6400	+17.120%	93	319	+25.342%
2026-03-30	13.3800	13.3900	12.5000	12.5000	-15.825%	7	298	+46.800%
2026-03-27	15.3000	15.3000	14.8300	14.8500	-17.270%	82	298	+23.569%
2026-03-26	17.9500	17.9500	17.9500	17.9500	-0.554%	1	255	+2.228%
2026-03-25	18.0500	18.0500	18.0500	18.0500	-0.276%	10	255	+1.662%
2026-03-24	18.1000	18.1000	18.1000	18.1000	-7.179%	1	254	+1.381%
2026-03-23	19.6000	19.6000	19.5000	19.5000	+17.470%	2	255	-5.897%
2026-03-19	16.6000	16.6000	16.6000	16.6000	-6.846%	1	253	+10.542%
2026-03-18	17.8200	17.8200	17.8200	17.8200	-7.429%	1	254	+2.974%
2026-03-17	19.9500	19.9500	19.2500	19.2500	-9.624%	2	253	-4.675%
2026-03-16	21.7000	21.7000	21.3000	21.3000	-17.602%	25	253	-13.850%
2026-03-12	24.4400	25.8500	24.4400	25.8500	-3.364%	3	245	-29.014%
2026-03-11	27.8000	27.8000	26.7500	26.7500	-6.305%	9	245	-31.402%
2026-03-10	29.5500	29.5500	28.5500	28.5500	+7.331%	14	237	-35.727%
2026-03-09	25.5200	26.7200	25.5200	26.6000	+0.188%	53	227	-31.015%
2026-03-06	26.0000	26.7000	26.0000	26.5500	+8.147%	12	230	-30.885%
2026-03-05	24.0000	25.0500	22.0000	24.5500	+16.905%	83	221	-25.255%
2026-03-04	21.0000	21.0000	21.0000	21.0000	+1.695%	1	201	-12.619%
2026-03-03	20.6500	20.6500	20.6500	20.6500	-9.430%	3	201	-11.138%
2026-02-26	22.3000	22.8000	22.3000	22.8000	-11.867%	2	198	-19.518%
2026-02-24	25.9000	25.9000	25.7500	25.8700	-6.268%	22	198	-29.068%
2026-02-23	27.6000	27.6000	27.6000	27.6000	-3.124%	1	213	-33.514%
2026-02-20	28.4700	28.4900	28.4700	28.4900	+0.993%	2	212	-35.591%
2026-02-18	28.4700	29.2500	27.7000	28.2100	-2.724%	38	212	-34.952%
2026-02-17	25.0500	29.3000	25.0500	29.0000	+0.694%	73	178	-36.724%
2026-02-13	28.8800	28.8800	28.8000	28.8000	-14.286%	2	128	-36.285%
2026-02-11	33.6000	33.6000	33.6000	33.6000	+2.377%	3	128	-45.387%
2026-02-10	34.5200	34.5200	32.8200	32.8200	-2.176%	3	125	-44.089%
2026-02-09	31.6800	33.5500	31.4800	33.5500	+12.697%	55	125	-45.306%
2026-02-06	29.7700	29.7700	29.7700	29.7700	+21.709%	3	72	-38.361%
2026-02-05	23.8600	27.6000	23.8500	24.4600	+10.479%	49	69	-24.980%
2026-02-04	24.7100	24.7100	22.1400	22.1400	-4.569%	3	21	-17.118%
2026-02-03	30.0000	30.0000	23.2000	23.2000	-17.143%	18	21	-20.905%
2026-01-28	28.0000	28.0000	28.0000	28.0000	+3.704%	1	8	-34.464%
2026-01-26	27.0000	27.0000	27.0000	27.0000	+6.593%	1	7	-32.037%
2026-01-23	24.2000	25.3300	24.2000	25.3300	-6.772%	8	7	-27.556%
2026-01-21	27.1700	27.1700	27.1700	27.1700	0.000%	1	1	-32.462%