Dark

AVGO20270917C420
AVGO Sep 17 2027 420.00 Call (AVGO270917C00420000)
option OPRA

EOD

Aug 20, 2026

57.00-1.384%(-0.80)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	57.4000	57.4100	57.0000	57.0000	-1.384%	4	373	0.000%
2026-08-19	61.4000	61.4000	56.0400	57.8000	-14.937%	25	369	-1.384%
2026-08-18	70.0000	70.0000	66.0000	67.9500	-10.885%	5	359	-16.115%
2026-08-17	76.2500	76.2500	76.2500	76.2500	+2.487%	1	356	-25.246%
2026-08-14	87.0000	87.0000	73.5000	74.4000	-25.488%	11	355	-23.387%
2026-08-10	103.3500	103.3500	99.8500	99.8500	-1.236%	21	346	-42.914%
2026-08-06	101.1000	101.1000	101.1000	101.1000	-0.882%	6	345	-43.620%
2026-08-05	102.0000	102.0000	102.0000	102.0000	+0.413%	15	339	-44.118%
2026-08-04	96.9600	101.5800	96.9600	101.5800	+29.699%	13	337	-43.887%
2026-07-31	78.3200	78.3200	78.3200	78.3200	+0.064%	1	337	-27.222%
2026-07-30	78.2700	78.2700	78.2700	78.2700	+2.448%	1	338	-27.175%
2026-07-28	76.4000	76.4000	76.4000	76.4000	-0.508%	1	338	-25.393%
2026-07-27	76.4000	78.1000	76.4000	76.7900	-10.937%	6	338	-25.772%
2026-07-23	86.2200	86.2200	86.2200	86.2200	+0.642%	1	334	-33.890%
2026-07-22	85.6700	85.6700	85.6700	85.6700	+6.634%	1	333	-33.466%
2026-07-21	81.2000	81.2000	80.3400	80.3400	-5.969%	4	334	-29.052%
2026-07-13	84.2000	85.4400	84.2000	85.4400	-5.986%	51	332	-33.287%
2026-07-09	90.8800	90.8800	90.8800	90.8800	+5.441%	1	333	-37.280%
2026-07-08	85.8400	86.1900	85.6000	86.1900	+21.480%	11	332	-33.867%
2026-07-07	70.9500	70.9500	70.9500	70.9500	-7.857%	1	333	-19.662%
2026-07-06	77.0000	77.0000	77.0000	77.0000	+18.790%	1	332	-25.974%
2026-07-02	72.3000	73.0000	64.8200	64.8200	-9.139%	25	337	-12.064%
2026-07-01	71.3400	71.3400	71.3400	71.3400	-4.113%	1	337	-20.101%
2026-06-30	75.2700	75.2700	74.4000	74.4000	+9.412%	3	337	-23.387%
2026-06-29	68.0000	68.0000	68.0000	68.0000	-7.734%	1	337	-16.176%
2026-06-26	73.7000	73.7000	73.7000	73.7000	-7.586%	1	336	-22.659%
2026-06-25	75.4000	79.7500	75.4000	79.7500	-4.867%	8	336	-28.527%
2026-06-23	82.3200	83.8300	82.3200	83.8300	-9.598%	2	329	-32.005%
2026-06-22	93.0000	93.0000	92.7300	92.7300	-4.941%	4	328	-38.531%
2026-06-18	95.7700	97.5500	95.7700	97.5500	+12.644%	3	328	-41.568%
2026-06-17	89.2100	89.2100	86.6000	86.6000	+11.311%	2	328	-34.180%
2026-06-16	85.1500	85.1500	77.6000	77.8000	-9.587%	6	327	-26.735%
2026-06-15	88.1000	88.1000	86.0500	86.0500	+6.749%	6	326	-33.759%
2026-06-12	80.4100	81.0000	79.5000	80.6100	-4.806%	4	328	-29.289%
2026-06-11	80.8500	84.6800	80.8500	84.6800	+8.969%	2	329	-32.688%
2026-06-10	78.4200	80.1300	77.7100	77.7100	-7.543%	9	328	-26.650%
2026-06-09	78.0700	84.0500	78.0700	84.0500	-8.242%	25	327	-32.183%
2026-06-08	92.0000	93.0000	90.9200	91.6000	+1.552%	18	317	-37.773%
2026-06-05	95.9000	97.1000	88.9500	90.2000	-16.093%	22	321	-36.807%
2026-06-04	101.9000	111.9500	97.4100	107.5000	-31.090%	87	326	-46.977%
2026-06-03	151.4000	158.0000	151.4000	156.0000	+3.483%	3	369	-63.462%
2026-06-02	153.8000	154.7900	150.7500	150.7500	+8.531%	7	369	-62.189%
2026-06-01	125.9700	138.9000	125.9700	138.9000	+10.238%	3	369	-58.963%
2026-05-29	120.0000	126.0000	120.0000	126.0000	+15.016%	11	369	-54.762%
2026-05-28	102.8000	109.5500	102.8000	109.5500	+6.297%	30	359	-47.969%
2026-05-27	103.0600	103.0600	103.0600	103.0600	-2.838%	1	368	-44.692%
2026-05-26	106.1500	106.1500	105.8000	106.0700	+6.443%	8	368	-46.262%
2026-05-22	103.1500	103.1500	99.6500	99.6500	+1.075%	3	367	-42.800%
2026-05-21	98.5900	98.5900	98.5900	98.5900	-5.120%	1	366	-42.185%
2026-05-18	102.5400	104.3200	102.5400	103.9100	-4.133%	3	366	-45.145%
2026-05-15	111.2500	111.2500	108.3900	108.3900	-5.674%	3	366	-47.412%
2026-05-14	115.3400	115.3400	114.9100	114.9100	+12.602%	3	367	-50.396%
2026-05-13	102.0500	102.0500	102.0500	102.0500	+2.749%	1	363	-44.145%
2026-05-12	99.3200	99.3200	99.3200	99.3200	-9.816%	5	363	-42.610%
2026-05-08	104.0500	110.1500	103.8000	110.1300	+11.750%	27	363	-48.243%
2026-05-07	101.7800	101.7800	98.5500	98.5500	-3.901%	13	382	-42.161%
2026-05-06	106.8500	106.8500	102.4500	102.5500	+5.722%	23	391	-44.417%
2026-05-04	97.0000	97.0000	97.0000	97.0000	-6.497%	1	372	-41.237%
2026-05-01	102.1600	103.7400	102.1600	103.7400	+4.682%	8	370	-45.055%
2026-04-30	99.1000	99.1000	99.1000	99.1000	+8.794%	1	370	-42.482%
2026-04-29	91.0900	91.0900	91.0900	91.0900	+1.493%	10	369	-37.425%
2026-04-28	89.0700	89.7500	89.0700	89.7500	-16.137%	7	364	-36.490%
2026-04-24	106.4500	108.6000	106.2000	107.0200	-0.242%	20	359	-46.739%
2026-04-23	108.5500	111.0500	105.9300	107.2800	+2.171%	15	355	-46.868%
2026-04-22	99.5500	105.0000	99.5500	105.0000	+17.647%	7	360	-45.714%
2026-04-20	89.1500	89.2500	89.1500	89.2500	-3.867%	8	358	-36.134%
2026-04-17	92.8400	92.8400	92.8400	92.8400	+2.756%	4	353	-38.604%
2026-04-16	90.3500	90.3500	90.3500	90.3500	+2.183%	2	350	-36.912%
2026-04-15	88.4500	88.6000	88.4200	88.4200	+14.164%	12	350	-35.535%
2026-04-13	77.4200	77.4500	77.4200	77.4500	+1.908%	4	351	-26.404%
2026-04-10	76.0000	76.0000	76.0000	76.0000	+23.377%	10	351	-25.000%
2026-04-08	61.0500	61.6000	61.0500	61.6000	+56.425%	53	341	-7.468%
2026-03-31	39.4000	39.4000	39.1200	39.3800	-5.382%	3	297	+44.744%
2026-03-27	41.6200	41.6200	41.6200	41.6200	-10.629%	1	296	+36.953%
2026-03-24	46.5700	46.5700	46.5700	46.5700	-4.667%	1	297	+22.396%
2026-03-23	50.6500	50.7500	48.8500	48.8500	+4.918%	30	297	+16.684%
2026-03-20	46.5600	46.5600	46.5600	46.5600	-3.202%	1	278	+22.423%
2026-03-19	47.7000	48.1000	47.4000	48.1000	-8.154%	87	278	+18.503%
2026-03-16	52.0000	52.5500	52.0000	52.3700	+0.076%	65	239	+8.841%
2026-03-13	58.2000	58.2000	52.3300	52.3300	-11.754%	45	243	+8.924%
2026-03-12	60.3000	60.3000	59.3000	59.3000	-2.723%	10	248	-3.879%
2026-03-11	63.1000	63.1000	60.8300	60.9600	-4.226%	9	250	-6.496%
2026-03-09	63.6500	63.6500	63.6500	63.6500	+13.156%	1	248	-10.448%
2026-03-05	56.5900	56.5900	56.2500	56.2500	+15.979%	2	249	+1.333%
2026-03-04	51.3900	51.3900	48.5000	48.5000	-8.920%	3	249	+17.526%
2026-02-26	53.5400	54.0000	50.9000	53.2500	-9.883%	303	247	+7.042%
2026-02-24	59.0900	59.0900	59.0900	59.0900	-0.421%	1	304	-3.537%
2026-02-18	59.5400	60.1000	59.3400	59.3400	-1.510%	260	305	-3.943%
2026-02-13	60.4000	60.4000	60.2500	60.2500	+8.072%	2	68	-5.394%
2026-02-05	54.5500	55.7500	54.5500	55.7500	+8.569%	2	68	+2.242%
2026-02-03	51.5500	51.5500	51.3500	51.3500	-9.292%	2	67	+11.003%
2026-01-26	56.6100	56.6100	56.6100	56.6100	+2.369%	1	67	+0.689%
2026-01-23	55.3000	55.3000	55.3000	55.3000	-9.493%	2	66	+3.074%
2026-01-21	61.2500	61.2500	61.1000	61.1000	-4.531%	2	64	-6.710%
2026-01-20	64.0500	64.0500	64.0000	64.0000	-2.200%	2	64	-10.938%
2026-01-14	65.4400	65.4400	65.4400	65.4400	-10.048%	1	64	-12.897%
2026-01-13	75.0000	75.0000	72.7500	72.7500	+4.301%	109	63	-21.649%
2026-01-12	69.7500	69.7500	69.7500	69.7500	0.000%	2	2	-18.280%