Dark

AVGO20270917C300
AVGO Sep 17 2027 300.00 Call (AVGO270917C00300000)
option OPRA

EOD

Aug 20, 2026

110.31+0.740%(+0.81)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	108.9800	110.3100	108.5000	110.3100	+0.740%	4	277	0.000%
2026-08-19	113.9000	113.9000	105.5000	109.5000	-9.877%	22	274	+0.740%
2026-08-18	121.0000	122.6800	121.0000	121.5000	-11.119%	7	269	-9.210%
2026-08-17	133.8400	136.9500	133.8400	136.7000	+2.551%	13	265	-19.305%
2026-08-14	141.0000	141.0000	131.0000	133.3000	-16.688%	45	254	-17.247%
2026-08-13	160.0000	160.0000	160.0000	160.0000	+1.775%	1	226	-31.056%
2026-08-12	156.2500	157.2100	156.2500	157.2100	-3.238%	2	225	-29.833%
2026-08-10	162.7000	162.9000	162.4700	162.4700	-2.800%	5	225	-32.104%
2026-08-07	167.1500	167.1500	167.1500	167.1500	+1.150%	1	226	-34.005%
2026-08-06	164.0300	167.6700	164.0300	165.2500	+1.101%	23	226	-33.247%
2026-08-05	166.5000	166.5000	162.4600	163.4500	+0.153%	6	209	-32.511%
2026-08-04	150.0000	163.2000	150.0000	163.2000	+18.985%	16	212	-32.408%
2026-08-03	130.0000	137.1600	124.7700	137.1600	-2.308%	13	216	-19.576%
2026-07-31	140.4000	140.4000	140.4000	140.4000	+6.364%	5	216	-21.432%
2026-07-30	132.0000	132.0000	132.0000	132.0000	+4.397%	2	217	-16.432%
2026-07-29	126.4400	126.4400	126.4400	126.4400	-4.825%	10	219	-12.757%
2026-07-28	128.0000	132.8500	128.0000	132.8500	+3.233%	3	209	-16.967%
2026-07-27	128.6900	128.6900	128.6900	128.6900	-3.963%	1	209	-14.282%
2026-07-24	134.0000	134.0000	134.0000	134.0000	-6.783%	1	208	-17.679%
2026-07-23	143.7500	143.7500	143.7500	143.7500	+0.070%	1	208	-23.263%
2026-07-22	140.3300	143.6500	140.3300	143.6500	+5.625%	5	207	-23.209%
2026-07-21	136.0000	136.0000	136.0000	136.0000	+2.680%	1	207	-18.890%
2026-07-20	130.0000	132.4500	130.0000	132.4500	+6.471%	5	206	-16.716%
2026-07-17	124.4000	124.4000	124.4000	124.4000	-2.047%	1	208	-11.326%
2026-07-16	131.5000	131.5000	127.0000	127.0000	-10.532%	9	208	-13.142%
2026-07-15	141.9500	141.9500	141.9500	141.9500	+4.383%	1	205	-22.290%
2026-07-13	135.9900	135.9900	135.9900	135.9900	-9.340%	1	205	-18.884%
2026-07-09	150.0000	150.0000	150.0000	150.0000	+5.902%	1	205	-26.460%
2026-07-08	138.7000	141.6400	136.8200	141.6400	+15.436%	3	204	-22.119%
2026-07-07	121.0000	122.7000	121.0000	122.7000	-3.019%	2	203	-10.098%
2026-07-06	129.5100	129.5100	126.4700	126.5200	+10.866%	13	202	-12.812%
2026-07-02	120.6500	120.6500	113.4600	114.1200	-7.707%	21	170	-3.339%
2026-07-01	123.8000	123.8000	123.5800	123.6500	-2.253%	3	170	-10.789%
2026-06-29	123.0000	126.5000	122.1500	126.5000	+3.689%	60	168	-12.798%
2026-06-26	123.2800	123.2800	120.0000	122.0000	-8.955%	4	120	-9.582%
2026-06-25	129.5000	134.0000	129.5000	134.0000	+2.776%	6	117	-17.679%
2026-06-24	130.3800	130.3800	130.3800	130.3800	-15.981%	15	115	-15.393%
2026-06-18	155.0000	156.4500	155.0000	155.1800	+10.843%	8	99	-28.915%
2026-06-17	140.0000	140.0000	140.0000	140.0000	+8.108%	2	99	-21.207%
2026-06-16	138.6300	138.6300	129.5000	129.5000	-9.250%	15	99	-14.819%
2026-06-15	141.4700	142.7000	141.4700	142.7000	+7.552%	2	85	-22.698%
2026-06-12	132.6800	132.6800	132.6800	132.6800	+3.656%	1	85	-16.860%
2026-06-11	128.0000	128.0000	128.0000	128.0000	+1.026%	1	84	-13.820%
2026-06-10	126.7000	126.7000	126.7000	126.7000	-4.269%	1	84	-12.936%
2026-06-09	132.3500	132.3500	132.3500	132.3500	-9.696%	3	83	-16.653%
2026-06-08	146.5600	146.5600	146.5600	146.5600	+5.287%	1	80	-24.734%
2026-06-05	152.4400	152.4400	139.2000	139.2000	-15.601%	7	79	-20.754%
2026-06-04	160.1400	164.9300	155.4000	164.9300	-26.672%	11	72	-33.117%
2026-06-03	220.7500	224.9200	220.7500	224.9200	+25.724%	2	69	-50.956%
2026-05-29	178.9000	178.9000	178.9000	178.9000	+4.012%	1	68	-38.340%
2026-05-27	172.0000	172.0000	172.0000	172.0000	-2.106%	10	69	-35.866%
2026-05-26	175.7000	175.7000	175.7000	175.7000	+10.260%	1	69	-37.217%
2026-05-22	159.3500	159.3500	159.3500	159.3500	-7.730%	1	70	-30.775%
2026-05-15	172.7000	172.7000	172.7000	172.7000	+6.743%	1	70	-36.126%
2026-05-12	161.7900	161.7900	161.7900	161.7900	-6.334%	5	69	-31.819%
2026-05-11	173.0000	173.0000	172.7300	172.7300	-0.069%	3	74	-36.137%
2026-05-08	171.3700	173.1000	171.3700	172.8500	+8.813%	3	75	-36.182%
2026-05-07	158.8500	158.8500	158.8500	158.8500	-0.719%	1	75	-30.557%
2026-05-04	160.0000	160.0000	160.0000	160.0000	-3.996%	5	74	-31.056%
2026-05-01	166.7500	166.7500	166.6600	166.6600	+4.983%	2	78	-33.811%
2026-04-30	158.7500	158.7500	158.7500	158.7500	+5.890%	1	78	-30.513%
2026-04-29	149.9200	149.9200	149.9200	149.9200	-11.552%	1	77	-26.421%
2026-04-24	161.1500	169.5000	161.1500	169.5000	+1.863%	4	76	-34.920%
2026-04-22	154.3000	166.4000	154.3000	166.4000	+12.967%	9	77	-33.708%
2026-04-20	147.5200	147.5200	147.3000	147.3000	+11.170%	8	81	-25.112%
2026-04-13	132.5000	132.5000	132.5000	132.5000	+1.884%	1	76	-16.747%
2026-04-10	126.4000	130.0500	126.4000	130.0500	+13.166%	33	75	-15.179%
2026-04-09	114.3000	114.9200	112.6300	114.9200	+8.395%	4	65	-4.011%
2026-04-08	107.5000	107.5000	106.0200	106.0200	+28.728%	2	64	+4.046%
2026-04-06	82.6300	82.6300	82.3600	82.3600	+4.465%	2	63	+33.936%
2026-04-02	78.7200	78.8400	78.7200	78.8400	-6.254%	4	61	+39.916%
2026-04-01	83.1300	84.1000	83.1300	84.1000	+12.133%	8	61	+31.165%
2026-03-31	74.9700	75.9400	74.9700	75.0000	+5.872%	5	61	+47.080%
2026-03-30	73.7000	73.7000	70.8400	70.8400	-8.794%	2	58	+55.717%
2026-03-27	78.8500	78.8500	76.4700	77.6700	-15.189%	16	57	+42.024%
2026-03-25	91.5800	91.5800	91.5800	91.5800	+4.187%	1	47	+20.452%
2026-03-24	87.9000	87.9000	87.9000	87.9000	-5.606%	1	47	+25.495%
2026-03-23	92.5000	93.1200	90.1600	93.1200	+4.045%	4	46	+18.460%
2026-03-19	89.5000	89.5000	89.5000	89.5000	-0.776%	1	45	+23.251%
2026-03-17	92.8000	92.8000	89.7500	90.2000	-17.324%	23	44	+22.295%
2026-03-10	109.2500	109.2500	109.1000	109.1000	-2.284%	12	35	+1.109%
2026-03-09	111.4500	111.6500	111.4500	111.6500	+6.333%	6	33	-1.200%
2026-03-06	99.0500	105.0000	99.0500	105.0000	+8.808%	11	34	+5.057%
2026-03-05	96.5000	96.5000	96.5000	96.5000	+7.222%	3	38	+14.311%
2026-03-04	91.5000	91.5000	90.0000	90.0000	+3.448%	19	41	+22.567%
2026-03-03	87.0000	87.0000	87.0000	87.0000	+1.163%	1	22	+26.793%
2026-03-02	86.0000	86.0000	86.0000	86.0000	-2.273%	1	21	+28.267%
2026-02-26	88.3000	88.3000	88.0000	88.0000	-10.949%	3	22	+25.352%
2026-02-17	98.8200	98.8200	98.8200	98.8200	-2.158%	2	19	+11.627%
2026-02-13	101.0000	101.0000	101.0000	101.0000	-6.421%	1	20	+9.218%
2026-02-12	107.9300	107.9300	107.9300	107.9300	-2.766%	2	20	+2.205%
2026-02-09	111.0000	111.0000	111.0000	111.0000	+9.792%	4	18	-0.622%
2026-02-06	101.1000	101.1000	101.1000	101.1000	+17.082%	12	18	+9.110%
2026-02-05	98.0000	98.0000	86.3500	86.3500	-1.808%	2	21	+27.748%
2026-02-04	92.8500	92.8500	87.8800	87.9400	-0.295%	14	22	+25.438%
2026-02-03	106.1100	106.1100	88.2000	88.2000	-15.314%	5	9	+25.068%
2026-01-30	104.1500	104.1500	104.1500	104.1500	+4.621%	1	7	+5.915%
2026-01-26	99.5500	99.5500	99.5500	99.5500	+7.043%	1	6	+10.809%
2026-01-23	91.8100	93.2200	91.7500	93.0000	-12.223%	7	7	+18.613%
2026-01-20	105.9500	105.9500	105.9500	105.9500	-7.749%	2	4	+4.115%
2026-01-16	114.7900	114.8500	114.7900	114.8500	+7.336%	2	2	-3.953%
2026-01-14	107.0000	107.0000	107.0000	107.0000	0.000%	2	2	+3.093%