Dark

AVGO20260821C280
AVGO Aug 21 2026 280.00 Call (AVGO260821C00280000)
option OPRA

EOD

Jul 1, 2026

93.00-6.184%(-6.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	93.0000	93.0000	93.0000	93.0000	-6.184%	1	312	0.000%
2026-06-30	99.1300	99.1300	99.1300	99.1300	+10.267%	1	311	-6.184%
2026-06-29	89.9000	89.9000	89.9000	89.9000	-7.320%	10	311	+3.448%
2026-06-26	93.0500	97.0000	92.8500	97.0000	-7.795%	41	301	-4.124%
2026-06-25	104.7500	105.2000	104.7500	105.2000	-2.557%	25	274	-11.597%
2026-06-23	110.0500	110.0500	107.9600	107.9600	-17.914%	3	286	-13.857%
2026-06-18	129.5000	131.5800	129.5000	131.5200	+27.938%	7	288	-29.288%
2026-06-16	102.8000	102.8000	102.8000	102.8000	-9.951%	1	288	-9.533%
2026-06-15	117.3000	117.3000	114.1600	114.1600	+7.485%	4	289	-18.535%
2026-06-12	106.2100	106.2100	106.2100	106.2100	+6.125%	1	291	-12.438%
2026-06-10	103.5900	103.5900	100.0000	100.0800	-16.877%	4	291	-7.074%
2026-06-05	124.8700	124.8700	120.4000	120.4000	-15.538%	16	291	-22.757%
2026-06-04	137.6400	142.5500	137.6400	142.5500	-16.890%	2	280	-34.760%
2026-05-29	171.5200	171.5200	171.5200	171.5200	+19.111%	2	278	-45.779%
2026-05-27	144.0000	144.0000	144.0000	144.0000	+0.608%	3	276	-35.417%
2026-05-18	143.1300	143.1300	143.1300	143.1300	-0.928%	4	276	-35.024%
2026-05-12	144.4700	144.4700	144.4700	144.4700	-2.504%	1	276	-35.627%
2026-05-07	148.1800	148.1800	148.1800	148.1800	-0.704%	1	276	-37.238%
2026-05-06	149.7300	149.7300	149.2300	149.2300	+6.289%	11	276	-37.680%
2026-05-04	140.4000	140.4000	140.4000	140.4000	-4.678%	10	276	-33.761%
2026-05-01	147.2900	147.2900	147.2900	147.2900	+3.725%	1	282	-36.859%
2026-04-30	142.0000	142.0000	142.0000	142.0000	-4.145%	1	282	-34.507%
2026-04-24	148.1400	148.1400	148.1400	148.1400	+16.618%	1	283	-37.222%
2026-04-20	127.0300	127.0300	127.0300	127.0300	-4.675%	1	284	-26.789%
2026-04-17	131.5700	133.2600	131.5300	133.2600	+8.430%	5	284	-30.212%
2026-04-15	125.7200	125.7200	122.9000	122.9000	+10.204%	2	287	-24.329%
2026-04-14	111.2400	111.5200	111.2400	111.5200	+1.798%	2	287	-16.607%
2026-04-13	104.3200	109.5500	104.3200	109.5500	+0.174%	23	289	-15.107%
2026-04-10	109.3600	109.3600	109.3600	109.3600	+17.402%	1	286	-14.960%
2026-04-09	88.7100	93.1500	88.7100	93.1500	+8.503%	5	286	-0.161%
2026-04-08	86.7200	87.3000	85.8500	85.8500	+19.021%	5	284	+8.328%
2026-04-07	67.9000	72.1300	65.4500	72.1300	+26.544%	4	287	+28.934%
2026-04-01	57.0000	57.0000	57.0000	57.0000	+4.779%	2	291	+63.158%
2026-03-31	50.4600	54.4000	50.4600	54.4000	+25.635%	2	289	+70.956%
2026-03-30	45.0700	45.3500	43.3000	43.3000	-14.764%	3	289	+114.781%
2026-03-27	51.1100	51.5500	50.8000	50.8000	-20.625%	5	290	+83.071%
2026-03-25	66.3500	66.3500	63.5000	64.0000	-0.775%	7	288	+45.313%
2026-03-24	62.0000	64.5000	62.0000	64.5000	-3.153%	13	287	+44.186%
2026-03-23	62.2000	67.3700	62.2000	66.6000	+11.000%	8	285	+39.640%
2026-03-20	60.0000	60.0000	60.0000	60.0000	-5.660%	1	280	+55.000%
2026-03-19	57.4700	63.6000	57.4700	63.6000	-6.264%	15	279	+46.226%
2026-03-18	67.8500	67.8500	67.8500	67.8500	+5.357%	1	283	+37.067%
2026-03-17	66.7900	66.7900	64.4000	64.4000	-11.172%	3	284	+44.410%
2026-03-16	70.8900	72.5000	70.8900	72.5000	+1.399%	2	283	+28.276%
2026-03-13	73.6000	73.6000	71.5000	71.5000	-15.033%	2	283	+30.070%
2026-03-11	85.2900	85.2900	83.7000	84.1500	-5.236%	17	282	+10.517%
2026-03-10	90.9500	90.9500	88.8000	88.8000	+0.339%	13	287	+4.730%
2026-03-09	76.1000	88.5000	76.1000	88.5000	+5.861%	13	300	+5.085%
2026-03-06	81.5000	85.0000	81.5000	83.6000	+10.378%	6	306	+11.244%
2026-03-05	72.0000	75.7400	72.0000	75.7400	+14.325%	2	310	+22.788%
2026-03-04	68.9000	68.9000	66.0500	66.2500	+2.412%	5	310	+40.377%
2026-03-03	61.2300	65.2500	61.2300	64.6900	-2.868%	34	309	+43.763%
2026-03-02	63.5400	66.6000	63.0000	66.6000	+1.370%	10	296	+39.640%
2026-02-27	65.1500	65.7000	65.1500	65.7000	-5.874%	2	296	+41.553%
2026-02-26	67.1500	69.8000	67.1500	69.8000	-13.453%	4	296	+33.238%
2026-02-25	79.7100	80.6500	79.0000	80.6500	+5.563%	9	294	+15.313%
2026-02-24	76.4000	76.4000	76.4000	76.4000	+1.867%	10	294	+21.728%
2026-02-17	70.0000	75.0000	70.0000	75.0000	-14.335%	2	284	+24.000%
2026-02-11	87.5500	87.5500	87.5500	87.5500	-1.185%	1	284	+6.225%
2026-02-10	88.6000	88.6000	88.6000	88.6000	+1.199%	2	284	+4.966%
2026-02-09	87.5500	87.5500	87.5500	87.5500	+19.932%	2	284	+6.225%
2026-02-06	71.2000	76.0000	71.2000	73.0000	+7.353%	15	282	+27.397%
2026-02-05	71.4500	71.4500	68.0000	68.0000	+14.440%	6	297	+36.765%
2026-02-04	66.1000	66.1000	59.4200	59.4200	-7.373%	17	293	+56.513%
2026-02-03	68.8000	68.8000	64.0000	64.1500	-11.578%	14	292	+44.973%
2026-01-29	72.5500	72.5500	72.5500	72.5500	-6.987%	2	282	+28.187%
2026-01-28	77.3700	78.0000	77.3700	78.0000	+10.325%	2	284	+19.231%
2026-01-23	67.8000	71.8500	67.8000	70.7000	-13.906%	9	286	+31.542%
2026-01-20	85.8500	85.8500	82.1200	82.1200	-10.055%	11	277	+13.249%
2026-01-09	86.9500	91.3200	86.9500	91.3000	+12.855%	23	271	+1.862%
2026-01-08	83.2500	83.2500	80.9000	80.9000	-12.851%	12	292	+14.957%
2026-01-07	92.8300	92.8300	92.8300	92.8300	+6.701%	5	283	+0.183%
2026-01-05	92.5800	92.5800	86.3500	87.0000	-6.602%	10	274	+6.897%
2026-01-02	93.1500	93.2500	93.1500	93.1500	-2.307%	5	274	-0.161%
2025-12-31	92.8000	95.3500	92.2000	95.3500	-0.366%	12	279	-2.465%
2025-12-29	95.5200	95.7000	95.5200	95.7000	+7.167%	18	279	-2.821%
2025-12-22	89.3000	89.3000	89.3000	89.3000	+12.398%	30	261	+4.143%
2025-12-18	79.4500	79.4500	79.4500	79.4500	-12.258%	5	243	+17.055%
2025-12-15	90.5500	90.5500	90.5500	90.5500	-13.967%	1	238	+2.706%
2025-12-12	109.3200	109.3200	105.2500	105.2500	-24.698%	16	238	-11.639%
2025-12-11	139.7700	139.7700	139.7700	139.7700	-8.557%	35	232	-33.462%
2025-12-10	152.9500	152.9500	152.8500	152.8500	+7.641%	10	197	-39.156%
2025-12-08	141.2500	142.0000	141.2500	142.0000	+17.472%	4	197	-34.507%
2025-12-03	120.8800	120.8800	120.8800	120.8800	-9.589%	1	197	-23.064%
2025-12-01	135.9000	136.0200	133.7000	133.7000	+41.272%	4	196	-30.441%
2025-11-21	94.6400	94.6400	94.6400	94.6400	-9.026%	1	199	-1.733%
2025-11-20	118.0000	118.0000	104.0300	104.0300	+6.425%	2	199	-10.603%
2025-11-18	97.7500	97.7500	97.7500	97.7500	+0.256%	1	199	-4.859%
2025-11-13	97.5000	97.5000	97.5000	97.5000	-8.451%	1	198	-4.615%
2025-11-12	106.5000	106.5000	106.5000	106.5000	-1.889%	1	197	-12.676%
2025-11-10	108.5500	108.5500	108.5500	108.5500	+14.929%	10	198	-14.325%
2025-11-07	101.4600	101.4600	94.4500	94.4500	-16.082%	3	188	-1.535%
2025-11-06	112.5500	112.5500	112.5500	112.5500	+2.551%	1	188	-17.370%
2025-11-04	109.7500	109.7500	109.7500	109.7500	-10.056%	1	187	-15.262%
2025-11-03	122.0200	122.0200	122.0200	122.0200	+11.150%	10	198	-23.783%
2025-10-27	109.7800	109.7800	109.7800	109.7800	+3.167%	1	197	-15.285%
2025-10-24	106.4100	106.4100	106.4100	106.4100	+3.080%	1	197	-12.602%
2025-10-14	103.2300	103.2300	103.2300	103.2300	-3.622%	2	197	-9.910%
2025-10-13	107.1100	107.1100	107.1100	107.1100	+23.798%	2	197	-13.173%
2025-10-10	87.5800	87.7300	86.5200	86.5200	-11.669%	23	197	+7.490%
2025-10-09	97.9500	97.9500	97.9500	97.9500	+1.282%	1	174	-5.054%
2025-10-08	96.7500	96.7500	96.7100	96.7100	+2.339%	2	173	-3.836%
2025-10-03	94.5000	94.5000	94.5000	94.5000	+5.646%	2	174	-1.587%
2025-09-26	89.0000	89.7500	88.7500	89.4500	-4.280%	18	172	+3.969%
2025-09-24	92.5700	94.0000	92.5000	93.4500	-20.664%	141	154	-0.482%
2025-09-10	117.7900	117.7900	117.7900	117.7900	+29.568%	1	15	-21.046%
2025-09-09	90.9100	90.9100	90.9100	90.9100	-9.990%	1	15	+2.299%
2025-09-08	102.5000	102.5000	101.0000	101.0000	+14.708%	2	14	-7.921%
2025-09-05	101.2000	101.2000	87.7800	88.0500	+32.805%	8	14	+5.622%
2025-09-04	66.2500	66.3000	65.7500	66.3000	+4.772%	3	19	+40.271%
2025-09-03	63.2800	63.2800	63.2800	63.2800	+3.129%	1	20	+46.966%
2025-09-02	60.0000	61.3600	59.3500	61.3600	-11.163%	3	19	+51.565%
2025-08-28	69.0700	69.0700	69.0700	69.0700	+11.009%	1	18	+34.646%
2025-08-26	62.2200	62.2200	62.2200	62.2200	-0.924%	1	17	+49.470%
2025-08-25	59.7800	62.8000	59.7800	62.8000	+0.400%	3	17	+48.089%
2025-08-22	58.7500	62.5500	58.7500	62.5500	+9.737%	2	14	+48.681%
2025-08-21	57.9000	57.9000	56.9000	57.0000	-1.639%	4	14	+63.158%
2025-08-20	54.0000	57.9500	54.0000	57.9500	-14.275%	6	10	+60.483%
2025-08-18	69.4000	69.4000	66.6000	67.6000	-1.573%	4	4	+37.574%
2025-08-15	68.6800	68.6800	68.6800	68.6800	0.000%	1	1	+35.411%