Dark

AVGO20260821C270
AVGO Aug 21 2026 270.00 Call (AVGO260821C00270000)
option OPRA

EOD

Jul 1, 2026

102.80-5.219%(-5.66)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	104.5800	104.5800	102.6000	102.8000	-5.219%	14	156	0.000%
2026-06-29	108.4600	108.4600	108.4600	108.4600	-5.358%	1	163	-5.219%
2026-06-25	107.0000	114.6000	107.0000	114.6000	-3.535%	3	164	-10.297%
2026-06-24	120.0400	120.0400	117.5700	118.8000	-0.444%	8	163	-13.468%
2026-06-23	119.4500	119.4500	119.3300	119.3300	-14.831%	2	163	-13.852%
2026-06-18	142.4400	142.4400	140.1100	140.1100	+11.615%	11	153	-26.629%
2026-06-17	125.5300	125.5300	125.5300	125.5300	+11.632%	10	153	-18.107%
2026-06-16	112.4500	112.4500	112.4500	112.4500	-10.541%	1	144	-8.582%
2026-06-15	125.7700	125.7700	125.7000	125.7000	+13.807%	3	143	-18.218%
2026-06-11	110.4500	110.4500	110.4500	110.4500	+3.263%	24	143	-6.926%
2026-06-09	122.0700	122.0700	106.9600	106.9600	-18.662%	12	121	-3.889%
2026-06-08	131.5000	131.5000	131.5000	131.5000	+0.574%	6	126	-21.825%
2026-06-05	130.7500	130.7500	130.7500	130.7500	-9.138%	1	132	-21.377%
2026-06-04	147.9400	147.9400	143.9000	143.9000	-33.107%	4	131	-28.562%
2026-06-03	215.1200	215.1200	215.1200	215.1200	+1.904%	1	133	-52.213%
2026-06-02	211.1000	211.1000	211.1000	211.1000	+8.418%	1	133	-51.303%
2026-06-01	194.7100	194.7100	194.7100	194.7100	+12.601%	1	132	-47.204%
2026-05-29	172.9200	172.9200	172.9200	172.9200	+10.091%	2	132	-40.551%
2026-05-26	157.0300	157.0700	157.0300	157.0700	-7.388%	2	131	-34.551%
2026-05-14	169.6000	169.6000	169.6000	169.6000	+8.593%	2	131	-39.387%
2026-05-12	156.1800	156.1800	156.1800	156.1800	-5.231%	1	133	-34.179%
2026-05-08	164.9000	164.9000	164.8000	164.8000	+3.707%	6	133	-37.621%
2026-05-06	158.9100	158.9100	158.9100	158.9100	+0.838%	10	133	-35.309%
2026-05-05	157.6600	157.6600	157.5900	157.5900	+3.115%	8	143	-34.767%
2026-04-30	152.8300	152.8300	152.8300	152.8300	+10.092%	2	143	-32.736%
2026-04-20	138.8200	138.8200	138.8200	138.8200	-2.039%	1	143	-25.947%
2026-04-17	141.7100	141.7100	141.7100	141.7100	+3.529%	2	144	-27.457%
2026-04-16	136.8800	136.8800	136.8800	136.8800	+15.355%	1	145	-24.898%
2026-04-14	120.9800	120.9800	118.6600	118.6600	+2.585%	2	146	-13.366%
2026-04-10	115.6700	115.6700	115.6700	115.6700	+14.809%	1	145	-11.126%
2026-04-09	98.9300	100.7500	96.9700	100.7500	+8.159%	4	145	+2.035%
2026-04-08	90.6100	93.1500	90.6100	93.1500	+23.133%	21	144	+10.360%
2026-04-07	74.1500	75.6500	74.1500	75.6500	+20.060%	9	144	+35.889%
2026-04-06	65.5000	65.5000	63.0100	63.0100	-3.433%	12	145	+63.149%
2026-04-01	64.5000	65.5000	64.0000	65.2500	+6.098%	10	135	+57.548%
2026-03-31	54.2500	61.5000	54.2500	61.5000	+24.444%	8	133	+67.154%
2026-03-30	56.6500	56.6500	49.4200	49.4200	-13.902%	28	133	+108.013%
2026-03-27	60.5000	61.5000	57.4000	57.4000	-11.008%	31	134	+79.094%
2026-03-26	64.5000	64.5000	64.5000	64.5000	-0.769%	10	118	+59.380%
2026-03-20	67.7000	67.7000	65.0000	65.0000	-9.910%	2	118	+58.154%
2026-03-19	62.7100	72.1500	62.7100	72.1500	+1.448%	4	119	+42.481%
2026-03-18	74.0700	74.0700	71.1200	71.1200	-0.392%	2	117	+44.544%
2026-03-17	74.6000	74.6000	71.3500	71.4000	-6.434%	45	118	+43.978%
2026-03-16	75.6300	76.6500	75.6300	76.3100	-0.638%	4	128	+34.714%
2026-03-13	77.0500	77.0500	76.8000	76.8000	-11.602%	11	129	+33.854%
2026-03-12	84.6500	86.8800	84.1000	86.8800	-4.264%	31	126	+18.324%
2026-03-11	92.3000	92.3000	90.7500	90.7500	-5.518%	14	106	+13.278%
2026-03-10	98.3500	98.3500	96.0500	96.0500	+6.604%	11	106	+7.028%
2026-03-06	90.4500	90.4500	90.1000	90.1000	+11.235%	10	115	+14.095%
2026-03-05	84.7500	84.7500	81.0000	81.0000	+9.164%	6	120	+26.914%
2026-02-27	74.2000	74.2000	74.2000	74.2000	+6.015%	2	125	+38.544%
2026-02-26	70.1500	70.4000	69.9900	69.9900	-12.676%	20	123	+46.878%
2026-02-24	80.1500	80.1500	80.1500	80.1500	-9.893%	1	106	+28.260%
2026-02-20	89.0000	89.0000	88.9500	88.9500	-0.448%	23	106	+15.571%
2026-02-19	88.9000	89.3500	87.7500	89.3500	+0.676%	4	99	+15.053%
2026-02-18	88.7500	88.7500	88.7500	88.7500	-5.151%	3	98	+15.831%
2026-02-12	93.5700	93.5700	93.5700	93.5700	-2.389%	1	98	+9.864%
2026-02-11	95.8600	95.8600	95.8600	95.8600	+0.272%	1	98	+7.240%
2026-02-10	95.6000	95.6000	95.6000	95.6000	-6.959%	2	98	+7.531%
2026-02-09	102.7500	102.7500	102.7500	102.7500	+23.945%	5	97	+0.049%
2026-02-06	77.5000	82.9000	77.5000	82.9000	+12.636%	7	99	+24.005%
2026-02-05	80.0000	80.0000	73.6000	73.6000	+7.289%	11	105	+39.674%
2026-02-04	70.8500	70.8500	66.2000	68.6000	-1.323%	16	114	+49.854%
2026-02-03	88.0000	89.8000	69.5200	69.5200	-19.546%	19	106	+47.871%
2026-01-27	86.4100	86.4100	86.4100	86.4100	+14.678%	3	89	+18.968%
2026-01-23	75.3000	75.3500	75.3000	75.3500	-10.680%	2	89	+36.430%
2026-01-22	84.3600	84.3600	84.3600	84.3600	-0.519%	1	87	+21.859%
2026-01-21	87.1500	87.7000	82.1500	84.8000	-3.527%	8	87	+21.226%
2026-01-20	92.4500	92.4500	87.9000	87.9000	-11.391%	14	81	+16.951%
2026-01-15	99.2000	99.2000	99.2000	99.2000	+9.071%	1	72	+3.629%
2026-01-14	99.5500	99.5500	90.2700	90.9500	+4.999%	20	73	+13.029%
2026-01-08	86.9500	86.9700	86.6200	86.6200	-13.224%	3	55	+18.679%
2026-01-07	99.8200	99.8200	99.8200	99.8200	+5.074%	5	57	+2.985%
2026-01-05	95.0000	95.0000	95.0000	95.0000	-6.542%	2	65	+8.211%
2025-12-31	101.6500	101.6500	101.6500	101.6500	-1.882%	10	65	+1.131%
2025-12-24	103.6000	103.6000	103.6000	103.6000	+11.159%	1	64	-0.772%
2025-12-19	93.3000	93.3000	93.2000	93.2000	+9.608%	20	64	+10.300%
2025-12-18	85.0300	85.0300	85.0300	85.0300	-7.274%	1	54	+20.899%
2025-12-17	91.7000	91.7000	91.7000	91.7000	-5.900%	1	55	+12.105%
2025-12-16	96.3200	97.4500	95.5200	97.4500	-3.877%	3	56	+5.490%
2025-12-15	101.3800	101.3800	101.3800	101.3800	-12.119%	1	55	+1.401%
2025-11-10	115.3600	115.3600	115.3600	115.3600	-3.367%	10	54	-10.888%
2025-11-05	119.3800	119.3800	119.3800	119.3800	-9.990%	1	45	-13.888%
2025-10-30	132.6300	132.6300	132.6300	132.6300	+33.511%	1	46	-22.491%
2025-10-22	99.3400	99.3400	99.3400	99.3400	-9.691%	1	47	+3.483%
2025-10-14	110.0000	110.0000	110.0000	110.0000	-5.254%	1	48	-6.545%
2025-10-13	116.1000	116.1000	116.1000	116.1000	+9.839%	1	48	-11.456%
2025-10-09	107.0000	107.0000	105.7000	105.7000	+10.565%	2	47	-2.744%
2025-09-26	95.6000	95.6000	95.6000	95.6000	-3.200%	1	46	+7.531%
2025-09-24	98.7600	98.7600	98.7600	98.7600	-4.441%	2	47	+4.091%
2025-09-23	103.3500	103.3500	103.3500	103.3500	-1.945%	2	45	-0.532%
2025-09-18	105.4000	105.4000	105.4000	105.4000	+3.486%	1	43	-2.467%
2025-09-17	101.8500	101.8500	101.8500	101.8500	-15.819%	1	42	+0.933%
2025-09-15	115.6100	120.9900	115.6100	120.9900	+17.409%	6	41	-15.034%
2025-09-08	103.0500	103.0500	103.0500	103.0500	+8.817%	1	39	-0.243%
2025-09-05	100.4600	100.4600	94.7000	94.7000	+32.912%	17	40	+8.553%
2025-09-04	71.2500	71.2500	71.2500	71.2500	-0.489%	1	43	+44.281%
2025-09-03	71.5000	71.6000	71.5000	71.6000	+10.154%	16	43	+43.575%
2025-08-29	65.0000	65.0000	65.0000	65.0000	-13.679%	1	26	+58.154%
2025-08-28	75.3000	75.3000	75.3000	75.3000	+10.605%	1	26	+36.521%
2025-08-27	68.0800	68.0800	68.0800	68.0800	+2.069%	1	25	+50.999%
2025-08-25	65.4300	66.7000	65.4300	66.7000	-0.847%	2	26	+54.123%
2025-08-22	67.2700	67.2700	67.2700	67.2700	-3.818%	1	26	+52.817%
2025-08-19	69.7400	69.9400	69.7400	69.9400	-4.192%	2	25	+46.983%
2025-08-18	73.5000	74.6500	72.5800	73.0000	+0.482%	4	23	+40.822%
2025-08-15	76.9500	76.9500	72.6500	72.6500	-10.031%	6	21	+41.500%
2025-08-14	80.7500	80.7500	80.7500	80.7500	+7.681%	1	15	+27.307%
2025-08-13	74.9800	74.9900	74.9800	74.9900	-2.610%	10	14	+37.085%
2025-08-11	77.0000	77.0000	77.0000	77.0000	0.000%	4	4	+33.506%