Dark

AVGO20270319C510
AVGO Mar 19 2027 510.00 Call (AVGO270319C00510000)
option OPRA

EOD

Aug 20, 2026

17.00+1.251%(+0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.0000	17.0000	17.0000	17.0000	+1.251%	1	684	0.000%
2026-08-19	17.0400	17.0400	15.6000	16.7900	-19.780%	44	685	+1.251%
2026-08-18	21.5800	21.5800	20.9300	20.9300	-23.023%	7	671	-18.777%
2026-08-17	27.0300	27.1900	27.0300	27.1900	-26.014%	2	676	-37.477%
2026-08-13	37.3500	37.4000	36.7000	36.7500	+1.519%	15	674	-53.741%
2026-08-12	37.9200	37.9200	36.2000	36.2000	+4.023%	2	669	-53.039%
2026-08-11	38.0000	38.0000	34.7000	34.8000	-13.968%	19	668	-51.149%
2026-08-10	43.8100	45.7500	40.4000	40.4500	-4.486%	38	653	-57.973%
2026-08-07	43.2500	43.2500	42.3500	42.3500	-2.194%	26	629	-59.858%
2026-08-06	44.1000	44.1000	42.9000	43.3000	-0.893%	24	605	-60.739%
2026-08-05	42.7500	43.6900	42.7500	43.6900	-0.137%	6	596	-61.089%
2026-08-04	37.7100	43.7500	37.7100	43.7500	+51.123%	2	593	-61.143%
2026-08-03	28.9500	28.9500	28.9500	28.9500	-0.481%	10	593	-41.278%
2026-07-31	29.0100	29.9000	28.4000	29.0900	+0.138%	40	593	-41.561%
2026-07-30	28.6000	29.2000	28.5000	29.0500	+10.878%	14	562	-41.480%
2026-07-29	27.5000	27.6500	26.2000	26.2000	-10.120%	20	553	-35.115%
2026-07-27	27.8000	29.6100	27.8000	29.1500	+0.517%	67	538	-41.681%
2026-07-24	29.1500	29.1500	29.0000	29.0000	-12.651%	3	521	-41.379%
2026-07-23	34.7200	34.7200	32.7300	33.2000	+5.397%	15	518	-48.795%
2026-07-21	31.1500	31.5000	31.1500	31.5000	+4.063%	2	520	-46.032%
2026-07-20	30.2700	30.2700	30.2700	30.2700	+8.301%	1	520	-43.839%
2026-07-17	27.2500	27.9500	27.2500	27.9500	-17.746%	21	521	-39.177%
2026-07-14	36.0400	36.0800	33.9800	33.9800	-4.604%	74	514	-49.971%
2026-07-13	35.6200	35.6200	35.6200	35.6200	-14.375%	1	508	-52.274%
2026-07-09	35.0400	41.6000	35.0400	41.6000	+54.131%	33	508	-59.135%
2026-07-07	26.9900	27.2400	26.8500	26.9900	-6.544%	26	519	-37.014%
2026-07-06	30.6000	30.6000	28.2000	28.8800	+24.483%	6	519	-41.136%
2026-07-02	23.2000	23.2000	23.2000	23.2000	-15.483%	1	519	-26.724%
2026-07-01	27.5100	27.5500	27.4500	27.4500	-6.314%	3	519	-38.069%
2026-06-30	29.3000	29.3000	29.3000	29.3000	+4.643%	1	518	-41.980%
2026-06-29	25.0000	28.0000	24.9200	28.0000	0.000%	4	518	-39.286%
2026-06-26	28.0800	28.3000	28.0000	28.0000	-8.646%	26	517	-39.286%
2026-06-25	34.4300	34.4300	30.6500	30.6500	-3.312%	3	517	-44.535%
2026-06-24	33.6700	33.6700	31.7000	31.7000	-5.373%	28	517	-46.372%
2026-06-23	34.0000	34.0000	33.5000	33.5000	-11.958%	5	529	-49.254%
2026-06-22	38.3000	38.3000	38.0500	38.0500	+1.332%	40	528	-55.322%
2026-06-17	38.9700	39.0500	37.4500	37.5500	+8.841%	5	526	-54.727%
2026-06-16	34.5000	34.5000	34.5000	34.5000	-6.757%	5	522	-50.725%
2026-06-15	36.2000	37.0000	36.2000	37.0000	+8.568%	3	522	-54.054%
2026-06-12	34.0800	34.0800	34.0800	34.0800	+4.061%	4	520	-50.117%
2026-06-11	32.7500	32.7500	32.7500	32.7500	-1.117%	1	520	-48.092%
2026-06-10	33.3000	33.4800	33.1200	33.1200	-3.805%	65	520	-48.671%
2026-06-09	44.2000	44.4000	32.6000	34.4300	-14.460%	16	547	-50.624%
2026-06-08	40.6000	42.4100	40.2500	40.2500	+3.205%	71	547	-57.764%
2026-06-05	45.4300	45.4300	39.0000	39.0000	-26.898%	9	532	-56.410%
2026-06-04	50.8000	55.3500	47.2200	53.3500	-41.316%	307	529	-68.135%
2026-06-03	93.6100	93.6100	90.9100	90.9100	+1.360%	24	388	-81.300%
2026-06-02	92.6900	93.5500	89.5200	89.6900	+17.626%	81	392	-81.046%
2026-06-01	70.1700	77.7700	70.1600	76.2500	+23.782%	14	317	-77.705%
2026-05-29	61.6000	61.6000	61.6000	61.6000	+15.033%	1	309	-72.403%
2026-05-28	54.2000	54.2000	53.5500	53.5500	+1.729%	25	308	-68.254%
2026-05-27	52.6400	52.6400	52.6400	52.6400	+13.058%	1	319	-67.705%
2026-05-22	49.0000	49.0000	46.4500	46.5600	+0.302%	32	337	-63.488%
2026-05-21	47.4000	48.1000	46.3000	46.4200	-6.317%	54	301	-63.378%
2026-05-20	50.2000	50.9000	49.4500	49.5500	+3.813%	17	301	-65.691%
2026-05-19	45.9000	47.7300	45.8600	47.7300	-5.298%	14	299	-64.383%
2026-05-18	50.8000	50.8000	50.0000	50.4000	-19.450%	17	299	-66.270%
2026-05-14	54.1000	62.5700	54.1000	62.5700	+25.769%	25	299	-72.830%
2026-05-13	47.1500	49.7500	47.1500	49.7500	+3.646%	2	271	-65.829%
2026-05-12	52.3500	52.3500	45.9500	48.0000	-14.194%	3	271	-64.583%
2026-05-11	55.9400	55.9400	55.9400	55.9400	+1.950%	1	271	-69.610%
2026-05-08	55.0000	55.6000	54.8700	54.8700	+22.042%	5	271	-69.018%
2026-05-07	48.3500	48.3500	44.3100	44.9600	-11.548%	3	268	-62.189%
2026-05-06	53.2700	53.2700	49.0000	50.8300	-7.498%	51	268	-66.555%
2026-05-05	55.1000	55.1000	54.9500	54.9500	+12.372%	4	274	-69.063%
2026-05-04	48.7900	48.9500	48.5000	48.9000	-2.004%	6	274	-65.235%
2026-05-01	48.5000	50.3000	48.5000	49.9000	+5.053%	27	281	-65.932%
2026-04-30	47.9500	47.9500	47.5000	47.5000	+15.544%	2	281	-64.211%
2026-04-29	41.6500	41.7000	41.1100	41.1100	-2.398%	12	281	-58.648%
2026-04-28	44.4200	45.0000	40.9000	42.1200	-20.076%	23	278	-59.639%
2026-04-24	52.7000	52.7000	52.2500	52.7000	-1.624%	11	278	-67.742%
2026-04-23	55.7800	55.7800	53.5700	53.5700	+0.620%	2	272	-68.266%
2026-04-22	48.0500	53.2400	48.0500	53.2400	+26.042%	166	272	-68.069%
2026-04-21	42.6000	43.2000	42.1300	42.2400	+4.168%	31	297	-59.754%
2026-04-20	40.8000	40.9000	40.5500	40.5500	-7.357%	7	297	-58.076%
2026-04-17	43.1800	43.7700	43.1800	43.7700	+4.838%	4	298	-61.161%
2026-04-16	41.5900	42.1000	41.2000	41.7500	+5.084%	26	297	-59.281%
2026-04-15	40.5500	40.8300	39.6500	39.7300	+14.993%	30	280	-57.211%
2026-04-14	34.5500	34.5500	34.5500	34.5500	+0.935%	20	273	-50.796%
2026-04-13	32.5300	34.3000	32.2700	34.2300	+3.727%	23	276	-50.336%
2026-04-10	27.0000	34.4000	27.0000	33.0000	+24.528%	60	265	-48.485%
2026-04-09	25.4000	26.5000	25.2500	26.5000	+8.518%	36	250	-35.849%
2026-04-08	21.7500	24.4200	21.7500	24.4200	+28.526%	2	242	-30.385%
2026-04-07	18.0000	19.0000	18.0000	19.0000	+32.867%	4	240	-10.526%
2026-04-02	14.3000	14.3000	14.3000	14.3000	-1.379%	1	238	+18.881%
2026-04-01	14.5000	14.5000	14.5000	14.5000	+9.023%	2	238	+17.241%
2026-03-31	12.5200	13.3000	12.2500	13.3000	+17.284%	3	238	+27.820%
2026-03-30	11.7500	11.9200	11.3400	11.3400	-32.500%	16	237	+49.912%
2026-03-25	16.8500	16.8500	16.8000	16.8000	-1.466%	19	229	+1.190%
2026-03-24	16.7000	17.0500	16.7000	17.0500	-7.588%	3	237	-0.293%
2026-03-23	18.4500	18.4500	18.4500	18.4500	+3.188%	1	239	-7.859%
2026-03-19	17.8800	17.8800	17.8800	17.8800	+8.364%	1	239	-4.922%
2026-03-18	16.5000	16.5000	16.5000	16.5000	-8.435%	1	238	+3.030%
2026-03-17	17.5000	18.1500	17.5000	18.0200	-11.667%	5	238	-5.660%
2026-03-13	20.4000	20.4000	20.4000	20.4000	-17.073%	1	236	-16.667%
2026-03-12	23.9300	24.6100	23.2000	24.6000	-1.600%	5	236	-30.894%
2026-03-11	25.4100	25.4200	25.0000	25.0000	-5.482%	10	234	-32.000%
2026-03-10	29.0900	29.0900	26.4500	26.4500	0.000%	18	234	-35.728%
2026-03-09	25.9000	26.4500	25.9000	26.4500	+6.225%	16	234	-35.728%
2026-03-06	24.2000	25.0000	23.5000	24.9000	+18.009%	5	235	-31.727%
2026-03-05	21.5000	23.2000	21.1000	21.1000	+8.261%	82	234	-19.431%
2026-03-04	19.4500	20.0800	19.4500	19.4900	-2.550%	151	249	-12.776%
2026-03-03	19.5000	20.0000	19.5000	20.0000	-6.977%	2	131	-15.000%
2026-03-02	20.6000	21.5000	20.6000	21.5000	-6.114%	4	131	-20.930%
2026-02-26	20.8000	22.9000	20.8000	22.9000	-18.068%	46	127	-25.764%
2026-02-25	27.2000	28.0000	26.6200	27.9500	+10.913%	105	43	-39.177%
2026-02-24	25.2000	25.2000	25.2000	25.2000	+0.398%	2	43	-32.540%
2026-02-23	26.1700	26.2000	25.1000	25.1000	-8.561%	4	41	-32.271%
2026-02-20	27.6500	27.6500	27.4500	27.4500	+2.617%	30	38	-38.069%
2026-02-18	26.8000	26.8000	26.2500	26.7500	+0.375%	14	24	-36.449%
2026-02-13	26.6500	26.6500	26.6500	26.6500	-8.262%	2	26	-36.210%
2026-02-12	29.0500	29.0500	29.0500	29.0500	-9.219%	5	26	-41.480%
2026-02-10	32.0000	32.0000	32.0000	32.0000	+33.333%	10	21	-46.875%
2026-02-05	24.0000	24.0000	24.0000	24.0000	+22.888%	1	11	-29.167%
2026-02-04	21.6700	21.6700	19.5300	19.5300	-29.647%	3	11	-12.954%
2026-02-02	27.1800	27.7600	27.1500	27.7600	+10.466%	15	11	-38.761%
2026-01-29	25.1300	25.1300	25.1300	25.1300	+0.120%	1	2	-32.352%
2026-01-26	25.1000	25.1000	25.1000	25.1000	+7.725%	1	1	-32.271%
2026-01-23	23.3000	23.3000	23.3000	23.3000	-14.495%	1	1	-27.039%
2026-01-21	27.2500	27.2500	27.2500	27.2500	0.000%	1	1	-37.615%