Dark

AVGO20260821C300
AVGO Aug 21 2026 300.00 Call (AVGO260821C00300000)
option OPRA

EOD

Jul 1, 2026

78.21-7.608%(-6.44)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	77.0000	78.5000	75.0000	78.2100	-7.608%	13	574	0.000%
2026-06-30	84.8000	84.8000	84.6500	84.6500	+10.293%	2	569	-7.608%
2026-06-26	74.0000	78.9200	74.0000	76.7500	-9.279%	12	568	+1.902%
2026-06-25	88.5000	88.5000	84.5000	84.6000	-1.628%	11	558	-7.553%
2026-06-24	89.9200	89.9200	84.7000	86.0000	-3.022%	15	550	-9.058%
2026-06-23	89.3800	89.3800	88.6800	88.6800	-12.536%	5	550	-11.806%
2026-06-22	109.3900	109.3900	100.8000	101.3900	-12.527%	14	553	-22.862%
2026-06-18	113.8000	115.9100	113.8000	115.9100	+13.526%	11	542	-32.525%
2026-06-17	94.5000	102.1000	94.5000	102.1000	+19.751%	11	542	-23.399%
2026-06-16	94.7000	94.7000	85.2600	85.2600	-13.879%	11	542	-8.269%
2026-06-15	98.5000	99.0000	98.5000	99.0000	+11.991%	4	533	-21.000%
2026-06-12	90.0000	90.0000	88.4000	88.4000	+4.000%	3	531	-11.527%
2026-06-11	85.0000	85.0000	85.0000	85.0000	+3.659%	2	528	-7.988%
2026-06-10	84.1200	84.1200	82.0000	82.0000	-15.629%	6	528	-4.622%
2026-06-09	93.9100	97.1900	83.0000	97.1900	-5.641%	217	528	-19.529%
2026-06-08	105.0000	105.0000	101.0000	103.0000	+7.460%	17	459	-24.068%
2026-06-05	113.0500	113.0500	95.8500	95.8500	-24.145%	31	455	-18.404%
2026-06-04	112.0700	127.8600	110.0000	126.3600	-31.259%	38	443	-38.105%
2026-06-02	192.4500	192.4500	183.8200	183.8200	+8.769%	5	434	-57.453%
2026-06-01	161.2800	169.2800	160.7200	169.0000	+19.858%	14	435	-53.722%
2026-05-29	144.9400	144.9400	141.0000	141.0000	+5.991%	2	436	-44.532%
2026-05-28	127.2900	133.0300	126.9100	133.0300	-4.979%	13	436	-41.209%
2026-05-26	140.0000	140.0000	140.0000	140.0000	+14.407%	1	432	-44.136%
2026-05-21	122.3700	122.3700	122.3700	122.3700	+3.730%	1	432	-36.087%
2026-05-19	117.2500	118.0000	117.2500	117.9700	-8.123%	8	432	-33.703%
2026-05-18	128.4000	128.4000	128.4000	128.4000	-3.820%	1	431	-39.089%
2026-05-15	134.3500	134.3500	133.5000	133.5000	-6.819%	4	431	-41.416%
2026-05-14	139.9800	144.2600	138.7300	143.2700	+13.373%	14	431	-45.411%
2026-05-13	122.4700	126.3700	122.4700	126.3700	+3.829%	8	442	-38.110%
2026-05-12	121.7100	121.7100	121.7100	121.7100	-9.428%	8	442	-35.741%
2026-05-11	134.3800	134.3800	134.3800	134.3800	-1.697%	1	442	-41.799%
2026-05-08	138.7700	138.7700	136.4700	136.7000	+15.505%	19	443	-42.787%
2026-05-07	118.3500	118.3500	118.3500	118.3500	-9.463%	1	458	-33.916%
2026-05-06	130.8000	130.9500	130.7200	130.7200	+0.184%	8	458	-40.170%
2026-05-05	129.0000	130.4800	129.0000	130.4800	+0.897%	19	450	-40.060%
2026-05-01	127.8400	129.3200	127.8400	129.3200	+19.796%	2	458	-39.522%
2026-04-28	116.2500	116.2500	107.9500	107.9500	-18.374%	17	458	-27.550%
2026-04-24	132.2500	132.2500	132.2500	132.2500	+0.456%	2	453	-40.862%
2026-04-22	130.6700	131.6500	130.6700	131.6500	+19.998%	8	453	-40.592%
2026-04-20	109.5500	110.4000	109.5500	109.7100	-5.422%	17	447	-28.712%
2026-04-17	115.0500	116.0000	115.0500	116.0000	+5.666%	2	451	-32.578%
2026-04-16	110.5500	110.5500	109.7800	109.7800	+5.315%	4	452	-28.758%
2026-04-15	106.1000	109.3500	104.2400	104.2400	+9.726%	26	452	-24.971%
2026-04-14	95.0500	96.0000	95.0000	95.0000	+5.556%	3	450	-17.674%
2026-04-13	88.7000	91.3700	88.7000	90.0000	-1.099%	9	449	-13.100%
2026-04-10	80.6500	93.4000	80.6500	91.0000	+17.876%	29	454	-14.055%
2026-04-09	77.2000	77.2000	77.2000	77.2000	+7.118%	1	448	+1.308%
2026-04-08	73.3500	73.3500	68.8900	72.0700	+22.631%	19	448	+8.519%
2026-04-07	54.5000	58.7700	53.5000	58.7700	+28.179%	25	454	+33.078%
2026-04-02	42.6500	45.8500	42.6500	45.8500	+0.328%	14	452	+70.578%
2026-04-01	45.7000	47.1800	44.8600	45.7000	+4.649%	92	452	+71.138%
2026-03-31	37.9000	43.6700	37.5000	43.6700	+28.441%	37	376	+79.093%
2026-03-30	36.3700	36.6000	34.0000	34.0000	-15.883%	21	365	+130.029%
2026-03-27	44.3500	44.3500	39.2000	40.4200	-13.410%	16	357	+93.493%
2026-03-26	49.1000	49.1000	45.9500	46.6800	-8.828%	15	355	+67.545%
2026-03-25	52.3500	52.3500	51.0500	51.2000	+1.467%	72	351	+52.754%
2026-03-24	50.4600	50.4600	50.4600	50.4600	-3.977%	1	338	+54.994%
2026-03-23	53.7500	55.5000	52.2500	52.5500	+10.098%	15	339	+48.830%
2026-03-20	49.0000	49.1800	47.7300	47.7300	-8.212%	10	337	+63.859%
2026-03-19	51.5000	53.7500	51.2500	52.0000	+3.483%	15	336	+50.404%
2026-03-18	54.0000	54.9000	50.0000	50.2500	-4.739%	11	336	+55.642%
2026-03-17	52.0000	53.5000	51.5000	52.7500	-9.829%	30	330	+48.265%
2026-03-13	58.5000	58.5000	58.5000	58.5000	-9.232%	1	323	+33.692%
2026-03-12	64.4500	64.4500	64.4500	64.4500	-8.582%	1	323	+21.350%
2026-03-11	70.5000	70.5000	70.5000	70.5000	-3.319%	1	323	+10.936%
2026-03-10	79.1000	79.1000	72.9200	72.9200	-4.555%	26	323	+7.255%
2026-03-09	62.6500	76.4000	62.6500	76.4000	+17.448%	45	307	+2.369%
2026-03-06	67.5000	70.5000	65.0500	65.0500	+1.088%	18	312	+20.231%
2026-03-05	57.4500	64.6500	57.4500	64.3500	+21.530%	20	316	+21.538%
2026-03-04	54.8000	55.0000	52.9500	52.9500	+0.284%	4	324	+47.705%
2026-03-03	50.2000	54.0000	50.2000	52.8000	-2.583%	18	322	+48.125%
2026-03-02	51.1400	54.5000	49.9000	54.2000	-2.518%	52	316	+44.299%
2026-02-27	52.0000	57.0000	52.0000	55.6000	+4.906%	13	304	+40.665%
2026-02-26	62.8500	62.8500	52.0000	53.0000	-21.248%	31	304	+47.566%
2026-02-25	65.5000	69.0000	65.5000	67.3000	+7.801%	38	265	+16.211%
2026-02-24	56.4800	63.1500	56.4800	62.4300	-3.059%	22	265	+25.276%
2026-02-23	70.0000	70.5000	62.8000	64.4000	-3.665%	16	259	+21.444%
2026-02-20	68.5500	71.5000	66.8500	66.8500	-2.195%	15	255	+16.993%
2026-02-19	70.2500	70.2500	68.3500	68.3500	-0.640%	76	254	+14.426%
2026-02-18	66.1700	69.5500	66.1700	68.7900	-0.304%	19	230	+13.694%
2026-02-17	62.5300	69.0000	62.5300	69.0000	+7.159%	13	230	+13.348%
2026-02-13	66.3800	67.5000	64.3900	64.3900	-4.959%	30	225	+21.463%
2026-02-12	69.4000	71.6000	67.7500	67.7500	-3.969%	30	225	+15.439%
2026-02-11	70.5500	70.5500	70.5500	70.5500	-6.556%	1	204	+10.858%
2026-02-10	75.5000	75.5000	75.5000	75.5000	-3.883%	1	203	+3.589%
2026-02-09	71.0000	82.2300	71.0000	78.5500	+14.521%	12	203	-0.433%
2026-02-06	62.3000	68.5900	62.3000	68.5900	+22.482%	22	205	+14.025%
2026-02-05	53.7500	58.4500	53.7500	56.0000	+6.464%	5	201	+39.661%
2026-02-04	58.0000	58.0000	45.5500	52.6000	-11.194%	40	201	+48.688%
2026-02-03	69.1500	69.1500	53.4000	59.2300	-11.597%	84	193	+32.045%
2026-02-02	65.9500	67.0000	65.9500	67.0000	+0.149%	7	158	+16.731%
2026-01-30	68.0000	71.0000	66.9000	66.9000	+1.364%	18	152	+16.906%
2026-01-29	69.5800	69.5800	61.5000	66.0000	-2.941%	26	153	+18.500%
2026-01-28	68.0000	68.0000	66.0000	68.0000	+3.753%	7	130	+15.015%
2026-01-27	64.9000	65.5400	64.9000	65.5400	+10.003%	6	123	+19.332%
2026-01-23	59.1500	60.3500	59.1500	59.5800	-8.197%	7	119	+31.269%
2026-01-22	64.9000	64.9000	64.9000	64.9000	-0.292%	1	117	+20.508%
2026-01-21	65.0900	65.0900	65.0900	65.0900	-8.130%	1	117	+20.157%
2026-01-20	74.9000	76.6200	70.0300	70.8500	-14.484%	6	117	+10.388%
2026-01-16	83.7000	83.7000	77.5000	82.8500	+4.057%	12	118	-5.600%
2026-01-15	81.1000	81.3500	79.4500	79.6200	+6.729%	14	118	-1.771%
2026-01-14	79.2000	79.2000	72.6400	74.6000	-10.120%	19	131	+4.839%
2026-01-12	81.6000	83.0000	80.0900	83.0000	+6.656%	7	116	-5.771%
2026-01-09	72.5100	77.8200	72.5100	77.8200	+14.357%	2	114	+0.501%
2026-01-08	69.3400	70.0200	68.0500	68.0500	-25.138%	7	114	+14.930%
2026-01-02	91.0000	91.0000	88.1500	90.9000	+13.753%	3	114	-13.960%
2025-12-31	79.9100	79.9100	79.9100	79.9100	-5.039%	1	115	-2.127%
2025-12-30	84.1500	84.1500	84.1500	84.1500	+4.392%	1	115	-7.059%
2025-12-29	80.6100	80.6100	80.6100	80.6100	-4.036%	1	116	-2.977%
2025-12-26	84.0000	84.0000	84.0000	84.0000	+0.478%	1	115	-6.893%
2025-12-24	85.0000	85.0000	83.6000	83.6000	+1.260%	3	113	-6.447%
2025-12-23	82.5600	82.5600	82.5600	82.5600	+4.838%	1	113	-5.269%
2025-12-22	80.3500	80.3500	78.7500	78.7500	+6.939%	2	112	-0.686%
2025-12-19	74.9900	74.9900	72.2300	73.6400	+9.910%	8	112	+6.206%
2025-12-18	70.0000	70.0000	67.0000	67.0000	-0.888%	6	111	+16.731%
2025-12-17	78.0000	78.0000	66.8000	67.6000	-12.774%	5	107	+15.695%
2025-12-16	80.1500	80.1500	77.5000	77.5000	+0.402%	2	105	+0.916%
2025-12-15	81.8000	81.8000	77.1900	77.1900	-15.704%	4	103	+1.321%
2025-12-12	101.4800	101.4800	91.5700	91.5700	-28.628%	8	104	-14.590%
2025-12-11	125.2000	128.3000	123.0000	128.3000	-6.894%	3	102	-39.041%
2025-12-10	137.7500	137.8000	137.7500	137.8000	+5.513%	10	101	-43.244%
2025-12-09	128.1100	132.4300	128.1100	130.6000	+3.151%	12	103	-40.115%
2025-12-08	126.6100	126.6100	126.6100	126.6100	+18.883%	1	105	-38.228%
2025-12-03	106.5000	106.5000	106.5000	106.5000	-9.822%	5	106	-26.563%
2025-12-01	118.1000	118.1000	118.1000	118.1000	-6.500%	1	106	-33.776%
2025-11-26	126.2000	126.3100	126.2000	126.3100	+54.037%	2	105	-38.081%
2025-11-21	82.0000	82.0000	82.0000	82.0000	-10.363%	1	105	-4.622%
2025-11-20	91.4800	91.4800	91.4800	91.4800	+8.840%	10	105	-14.506%
2025-11-14	84.1500	84.1500	84.0500	84.0500	+4.592%	2	95	-6.948%
2025-11-13	82.3100	82.3100	78.5000	80.3600	-13.124%	33	95	-2.675%
2025-11-12	92.5000	92.5000	92.5000	92.5000	-4.145%	1	88	-15.449%
2025-11-10	96.5000	96.5000	96.5000	96.5000	+11.022%	1	88	-18.953%
2025-11-07	83.7500	86.9200	83.7500	86.9200	-7.532%	22	88	-10.021%
2025-11-06	97.0000	97.0000	94.0000	94.0000	+1.075%	4	67	-16.798%
2025-11-05	93.0000	93.0000	93.0000	93.0000	+1.087%	4	70	-15.903%
2025-11-04	92.0000	92.0000	92.0000	92.0000	-11.869%	1	70	-14.989%
2025-10-31	107.6000	107.6000	104.3900	104.3900	+0.375%	2	69	-25.079%
2025-10-28	100.1300	104.0000	100.1300	104.0000	+7.806%	2	69	-24.798%
2025-10-27	96.4700	96.4700	96.4700	96.4700	+4.745%	1	69	-18.928%
2025-10-24	92.1000	92.1000	92.1000	92.1000	+15.414%	5	69	-15.081%
2025-10-22	79.9200	80.1500	79.8000	79.8000	-22.009%	5	74	-1.992%
2025-10-16	101.3600	102.3200	101.3600	102.3200	+3.510%	6	71	-23.563%
2025-10-15	98.8500	98.8500	98.8500	98.8500	+1.907%	1	70	-20.880%
2025-10-13	94.7000	97.0000	94.7000	97.0000	+27.046%	2	70	-19.371%
2025-10-10	76.3500	76.3500	76.3500	76.3500	-10.796%	1	72	+2.436%
2025-10-09	85.2500	85.5900	85.2500	85.5900	+3.432%	2	71	-8.623%
2025-10-02	81.0300	82.7500	81.0300	82.7500	+15.074%	4	70	-5.486%
2025-09-30	70.6500	71.9100	70.6500	71.9100	-9.456%	4	69	+8.761%
2025-09-29	79.4200	79.4200	79.4200	79.4200	+3.009%	1	68	-1.524%
2025-09-25	77.1000	77.1000	77.1000	77.1000	-4.378%	5	68	+1.440%
2025-09-23	80.6300	80.6300	80.6300	80.6300	-1.527%	3	73	-3.001%
2025-09-22	81.8800	81.8800	81.8800	81.8800	-0.932%	3	70	-4.482%
2025-09-19	82.6500	82.6500	82.6500	82.6500	-1.313%	1	67	-5.372%
2025-09-17	85.0700	85.0700	83.7500	83.7500	-12.212%	2	66	-6.615%
2025-09-16	97.2900	97.2900	95.4000	95.4000	-0.883%	6	64	-18.019%
2025-09-15	96.2500	96.2500	96.2500	96.2500	+0.997%	5	68	-18.743%
2025-09-12	95.3000	95.3000	95.3000	95.3000	-5.456%	5	73	-17.933%
2025-09-11	100.8000	100.8000	100.8000	100.8000	-3.263%	1	78	-22.411%
2025-09-10	96.3000	105.8500	96.3000	104.2000	+34.452%	15	79	-24.942%
2025-09-09	83.4000	83.4000	77.5000	77.5000	-7.407%	33	87	+0.916%
2025-09-08	84.5000	86.6600	82.8400	83.7000	+5.990%	24	98	-6.559%
2025-09-05	89.1000	89.1000	73.8300	78.9700	+43.843%	24	85	-0.962%
2025-09-04	55.5000	55.5000	54.9000	54.9000	+3.002%	2	84	+42.459%
2025-09-03	53.7000	53.7000	53.3000	53.3000	+7.677%	2	84	+46.735%
2025-09-02	49.5000	49.5000	49.5000	49.5000	-3.226%	1	86	+58.000%
2025-08-29	53.0000	53.0000	51.0000	51.1500	-11.932%	4	81	+52.903%
2025-08-28	58.3500	58.3500	58.0800	58.0800	+9.585%	2	81	+34.659%
2025-08-27	52.0000	53.0000	52.0000	53.0000	+2.495%	2	79	+47.566%
2025-08-25	50.9500	51.7100	50.9500	51.7100	+8.978%	2	77	+51.247%
2025-08-21	47.1900	47.4500	47.1900	47.4500	-2.467%	2	77	+64.826%
2025-08-20	45.5500	48.6500	45.5500	48.6500	-5.350%	42	75	+60.761%
2025-08-19	51.5500	51.7500	51.4000	51.4000	-11.835%	17	42	+52.160%
2025-08-18	57.0000	58.3000	54.7500	58.3000	-0.086%	11	25	+34.151%
2025-08-15	58.4000	58.4000	55.7000	58.3500	-6.908%	10	16	+34.036%
2025-08-14	62.6800	62.6800	62.6800	62.6800	+3.296%	3	6	+24.777%
2025-08-13	65.0000	65.0000	60.6800	60.6800	+1.676%	4	6	+28.889%
2025-08-12	59.6800	59.6800	59.6800	59.6800	-0.864%	1	4	+31.049%
2025-08-11	59.5500	60.4200	59.5500	60.2000	0.000%	3	3	+29.917%