Dark

AVGO20260821C310
AVGO Aug 21 2026 310.00 Call (AVGO260821C00310000)
option OPRA

EOD

Jun 26, 2026

70.10-12.375%(-9.90)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	70.0900	70.1000	70.0900	70.1000	-12.375%	60	466	0.000%
2026-06-24	80.0000	80.0000	80.0000	80.0000	-13.560%	10	481	-12.375%
2026-06-22	99.8100	99.8100	92.3200	92.5500	-3.964%	34	471	-24.257%
2026-06-17	96.3700	96.3700	96.3700	96.3700	+20.282%	1	473	-27.260%
2026-06-12	79.6400	80.1200	79.6400	80.1200	+1.895%	2	473	-12.506%
2026-06-11	78.6300	78.6300	78.6300	78.6300	-5.094%	1	472	-10.848%
2026-06-10	82.8500	82.8500	82.8500	82.8500	+1.284%	1	472	-15.389%
2026-06-09	81.0000	81.8000	81.0000	81.8000	-10.990%	16	473	-14.303%
2026-06-08	91.9000	91.9000	91.9000	91.9000	-1.289%	5	473	-23.721%
2026-06-05	93.1000	93.1000	93.1000	93.1000	-12.352%	1	473	-24.705%
2026-06-04	101.8700	106.3200	101.8700	106.2200	-40.430%	63	473	-34.005%
2026-06-03	179.2200	179.2200	178.3100	178.3100	+1.025%	4	472	-60.686%
2026-06-02	183.1500	183.1500	176.5000	176.5000	+16.810%	4	471	-60.283%
2026-06-01	151.1000	151.1000	151.1000	151.1000	+7.049%	20	472	-53.607%
2026-05-29	141.1500	141.1500	141.1500	141.1500	+20.930%	10	462	-50.337%
2026-05-27	116.7200	116.7200	116.7200	116.7200	-2.976%	20	462	-39.942%
2026-05-26	120.4200	120.4200	120.3000	120.3000	+7.028%	12	462	-41.729%
2026-05-22	113.3700	113.3700	112.4000	112.4000	-5.068%	21	453	-37.633%
2026-05-20	118.4000	118.4000	118.4000	118.4000	+10.882%	2	453	-40.794%
2026-05-19	106.7800	106.7800	106.7800	106.7800	-16.185%	1	453	-34.351%
2026-05-14	127.4000	127.4000	127.4000	127.4000	+9.216%	5	453	-44.976%
2026-05-13	116.6500	116.6500	116.6500	116.6500	+3.920%	7	470	-39.906%
2026-05-12	111.6700	112.2500	111.6700	112.2500	-11.760%	5	470	-37.550%
2026-05-11	129.5000	129.5000	127.2000	127.2100	+4.485%	5	470	-44.894%
2026-05-07	121.7500	121.7500	121.7500	121.7500	+0.247%	2	469	-42.423%
2026-05-06	122.0000	122.0000	121.4500	121.4500	+2.880%	6	471	-42.281%
2026-04-30	118.0500	118.0500	118.0500	118.0500	+15.758%	2	471	-40.618%
2026-04-28	101.9800	101.9800	101.9800	101.9800	-13.238%	7	469	-31.261%
2026-04-27	118.5300	118.5300	117.5400	117.5400	+0.720%	14	469	-40.361%
2026-04-24	116.7000	116.7000	116.7000	116.7000	-6.677%	8	468	-39.931%
2026-04-23	124.2600	125.0500	124.2600	125.0500	+11.832%	3	468	-43.942%
2026-04-22	111.6500	111.8200	111.6500	111.8200	+2.729%	6	468	-37.310%
2026-04-17	106.1800	108.8500	106.1800	108.8500	+5.424%	7	468	-35.599%
2026-04-16	102.1000	103.2500	102.1000	103.2500	+2.890%	6	462	-32.107%
2026-04-15	94.1500	100.3500	94.1500	100.3500	+16.618%	4	466	-30.144%
2026-04-13	82.1800	86.0500	82.1800	86.0500	+3.066%	2	468	-18.536%
2026-04-10	78.0500	83.5000	78.0500	83.4900	+18.426%	4	469	-16.038%
2026-04-09	66.7500	71.0000	66.7500	70.5000	+9.133%	16	472	-0.567%
2026-04-08	66.5500	66.5500	61.5000	64.6000	+22.511%	26	476	+8.514%
2026-04-07	46.7500	53.0500	46.7500	52.7300	+28.861%	10	464	+32.941%
2026-04-02	34.8500	40.9200	34.8500	40.9200	+1.413%	51	454	+71.310%
2026-04-01	40.7600	40.7600	40.3500	40.3500	+6.045%	3	454	+73.730%
2026-03-31	33.9000	38.7500	33.9000	38.0500	+28.983%	31	453	+84.231%
2026-03-30	37.2600	37.2600	29.5000	29.5000	-14.986%	19	433	+137.627%
2026-03-27	37.9000	37.9000	34.7000	34.7000	-14.321%	33	427	+102.017%
2026-03-26	42.3700	42.3700	40.5000	40.5000	-9.091%	18	418	+73.086%
2026-03-25	45.9900	46.1000	44.5500	44.5500	-0.336%	37	407	+57.351%
2026-03-24	45.2500	45.2500	44.1900	44.7000	-3.664%	8	405	+56.823%
2026-03-23	50.8000	50.8000	46.4000	46.4000	+10.819%	7	405	+51.078%
2026-03-20	46.4500	46.4500	41.8700	41.8700	-5.931%	6	409	+67.423%
2026-03-19	40.6800	44.5100	40.6800	44.5100	-0.090%	7	410	+57.493%
2026-03-18	45.0000	45.2000	44.5500	44.5500	-5.253%	3	405	+57.351%
2026-03-17	49.0000	49.0000	45.8900	47.0200	-12.145%	12	402	+49.085%
2026-03-16	50.7500	53.5200	50.7500	53.5200	+4.736%	4	399	+30.979%
2026-03-13	59.0000	60.5000	51.1000	51.1000	-16.843%	7	399	+37.182%
2026-03-12	61.4100	61.4500	61.4100	61.4500	-5.360%	10	401	+14.076%
2026-03-11	65.0500	65.0500	63.0000	64.9300	-1.277%	27	409	+7.962%
2026-03-10	72.4400	73.5000	65.7700	65.7700	-2.592%	11	415	+6.584%
2026-03-09	63.1000	68.5000	63.1000	67.5200	+5.434%	63	411	+3.821%
2026-03-06	61.0000	64.0400	59.3000	64.0400	+17.526%	9	450	+9.463%
2026-03-05	54.5000	59.4700	53.1100	54.4900	+13.996%	75	448	+28.647%
2026-03-04	47.6000	50.7900	47.6000	47.8000	+0.315%	66	415	+46.653%
2026-03-03	46.8000	49.0000	45.9000	47.6500	-3.308%	23	387	+47.114%
2026-03-02	48.9400	49.6400	48.9400	49.2800	-5.140%	9	380	+42.248%
2026-02-27	50.3000	51.9500	50.3000	51.9500	-3.528%	26	377	+34.937%
2026-02-26	52.0000	53.8500	47.0000	53.8500	-14.197%	120	373	+30.176%
2026-02-25	62.7600	62.7600	62.7600	62.7600	+7.282%	2	337	+11.695%
2026-02-24	51.6300	58.5000	51.6300	58.5000	+1.211%	27	337	+19.829%
2026-02-23	64.0000	64.0000	57.8000	57.8000	-6.608%	10	335	+21.280%
2026-02-20	61.5000	63.0000	61.5000	61.8900	-4.210%	16	339	+13.265%
2026-02-19	63.5600	64.6100	63.5600	64.6100	+0.953%	4	329	+8.497%
2026-02-18	60.6500	64.0000	60.6500	64.0000	+2.482%	4	327	+9.531%
2026-02-17	53.9000	62.4500	53.9000	62.4500	+4.519%	20	327	+12.250%
2026-02-13	60.6600	60.6600	58.7000	59.7500	-4.857%	19	336	+17.322%
2026-02-12	64.8500	65.6000	62.8000	62.8000	-10.222%	7	336	+11.624%
2026-02-11	65.5000	69.9500	65.5000	69.9500	+0.287%	5	334	+0.214%
2026-02-10	72.9000	72.9000	69.3000	69.7500	-8.224%	13	330	+0.502%
2026-02-09	69.3000	76.0000	67.3000	76.0000	+19.591%	9	327	-7.763%
2026-02-06	55.7000	63.5500	55.7000	63.5500	+32.396%	7	324	+10.307%
2026-02-05	50.5000	57.8500	48.0000	48.0000	+14.286%	40	326	+46.042%
2026-02-04	55.1000	55.1000	42.0000	42.0000	-20.755%	33	328	+66.905%
2026-02-03	52.5100	53.0000	47.9500	53.0000	-14.059%	39	327	+32.264%
2026-01-29	61.6700	61.6700	61.6700	61.6700	+2.783%	5	313	+13.670%
2026-01-28	60.0000	60.0000	60.0000	60.0000	+3.717%	10	313	+16.833%
2026-01-26	57.1800	57.8500	57.1800	57.8500	+5.662%	17	313	+21.175%
2026-01-23	52.8400	54.7500	51.9700	54.7500	-10.641%	15	297	+28.037%
2026-01-22	61.2700	61.2700	61.2700	61.2700	+1.964%	1	300	+14.412%
2026-01-21	60.0900	60.0900	60.0900	60.0900	-6.153%	1	301	+16.658%
2026-01-20	69.6900	69.6900	64.0300	64.0300	-15.304%	9	300	+9.480%
2026-01-16	71.4900	75.6000	71.4900	75.6000	+5.015%	2	298	-7.275%
2026-01-15	74.3100	74.3100	71.9900	71.9900	-10.716%	44	298	-2.625%
2026-01-13	78.5000	81.1500	78.5000	80.6300	+3.306%	45	258	-13.060%
2026-01-12	76.6700	78.0500	76.0400	78.0500	+9.621%	4	249	-10.186%
2026-01-09	70.6500	71.2000	70.6500	71.2000	+11.372%	2	249	-1.545%
2026-01-08	64.7700	64.7700	62.8500	63.9300	-13.701%	4	249	+9.651%
2026-01-06	73.9900	74.0800	73.9900	74.0800	+5.829%	2	250	-5.373%
2026-01-05	70.7500	70.7500	70.0000	70.0000	-6.604%	3	247	+0.143%
2026-01-02	82.0000	82.0000	74.9500	74.9500	+0.984%	4	247	-6.471%
2025-12-31	74.2200	74.2200	74.2200	74.2200	-3.610%	1	249	-5.551%
2025-12-23	77.0000	77.0000	77.0000	77.0000	+9.671%	1	249	-8.961%
2025-12-22	71.1800	71.1800	70.2100	70.2100	+0.804%	3	248	-0.157%
2025-12-19	69.6500	69.6500	69.6500	69.6500	+6.498%	1	248	+0.646%
2025-12-18	65.4000	65.4000	65.4000	65.4000	+8.927%	10	247	+7.187%
2025-12-17	64.6000	64.6000	60.0400	60.0400	-16.611%	11	257	+16.755%
2025-12-16	73.4700	73.4700	72.0000	72.0000	-3.782%	9	256	-2.639%
2025-12-15	74.5500	74.8300	74.5500	74.8300	-16.856%	3	264	-6.321%
2025-12-12	89.7100	90.0000	89.7100	90.0000	-30.982%	3	264	-22.111%
2025-12-10	122.4500	130.4500	122.4500	130.4000	+6.345%	13	265	-46.242%
2025-12-09	119.0200	122.6200	119.0200	122.6200	+0.797%	8	270	-42.832%
2025-12-08	121.6500	121.6500	121.6500	121.6500	+9.693%	1	271	-42.376%
2025-12-05	111.5000	111.5000	110.9000	110.9000	+9.477%	3	270	-36.790%
2025-11-20	97.9000	101.3000	97.9000	101.3000	+15.271%	2	271	-30.800%
2025-11-19	87.8800	87.8800	87.8800	87.8800	+17.126%	1	273	-20.232%
2025-11-18	75.0300	75.0300	75.0300	75.0300	-1.690%	1	274	-6.571%
2025-11-13	76.3200	76.3200	76.3200	76.3200	-15.247%	1	274	-8.150%
2025-11-10	90.0500	90.0500	90.0500	90.0500	+13.628%	1	274	-22.154%
2025-11-07	79.3000	79.3000	79.0500	79.2500	-15.647%	32	274	-11.546%
2025-11-03	96.5000	96.5000	93.9500	93.9500	-10.694%	3	273	-25.386%
2025-10-30	105.0000	105.3000	105.0000	105.2000	-3.495%	49	273	-33.365%
2025-10-29	109.0100	109.0100	109.0100	109.0100	+7.963%	1	247	-35.694%
2025-10-28	96.5700	100.9700	96.5700	100.9700	+17.271%	4	247	-30.573%
2025-10-24	85.5000	86.1000	85.5000	86.1000	+6.957%	30	248	-18.583%
2025-10-23	80.5000	80.5000	80.5000	80.5000	+7.319%	3	253	-12.919%
2025-10-22	79.3500	79.3500	75.0100	75.0100	-4.930%	14	256	-6.546%
2025-10-21	81.6000	81.6000	78.9000	78.9000	-9.300%	20	253	-11.153%
2025-10-17	86.9900	86.9900	86.9900	86.9900	-8.267%	1	254	-19.416%
2025-10-16	94.8300	94.8300	94.8300	94.8300	+2.154%	3	253	-26.078%
2025-10-15	92.8300	92.8300	92.8300	92.8300	+3.087%	1	256	-24.486%
2025-10-13	89.3800	91.9500	89.3800	90.0500	+14.248%	4	256	-22.154%
2025-10-08	78.9000	78.9000	78.8000	78.8200	+7.825%	26	255	-11.063%
2025-10-07	72.1000	73.1000	68.2000	73.1000	-1.283%	31	268	-4.104%
2025-10-03	76.2000	76.2000	74.0500	74.0500	+5.484%	16	252	-5.334%
2025-09-26	70.2000	70.2000	70.2000	70.2000	-5.886%	1	240	-0.142%
2025-09-24	74.5900	74.5900	74.5900	74.5900	-5.029%	4	240	-6.020%
2025-09-23	77.6700	78.5400	77.6700	78.5400	+3.098%	5	240	-10.746%
2025-09-22	77.0000	77.0000	76.1800	76.1800	-5.190%	4	235	-7.981%
2025-09-18	80.7500	80.7500	80.3500	80.3500	+1.324%	40	235	-12.757%
2025-09-17	79.3000	79.3000	79.3000	79.3000	-15.638%	20	243	-11.602%
2025-09-15	91.3500	94.2500	91.3500	94.0000	+2.352%	8	243	-25.426%
2025-09-12	91.9000	91.9000	91.1000	91.8400	+1.402%	7	240	-23.672%
2025-09-11	89.5800	90.5700	89.5800	90.5700	-6.658%	2	242	-22.601%
2025-09-10	97.0300	97.0300	97.0300	97.0300	+30.557%	1	243	-27.754%
2025-09-09	78.6500	78.6500	74.3200	74.3200	-4.657%	2	243	-5.678%
2025-09-08	83.6400	83.6400	77.9500	77.9500	+9.789%	18	241	-10.071%
2025-09-05	78.1500	78.1500	68.9800	71.0000	+39.216%	16	242	-1.268%
2025-09-04	51.7000	51.7000	51.0000	51.0000	+5.809%	2	244	+37.451%
2025-09-03	50.6500	50.6500	48.2000	48.2000	+0.731%	6	243	+45.436%
2025-09-02	45.6000	47.8500	45.6000	47.8500	+1.700%	4	238	+46.499%
2025-08-29	50.5000	50.5000	45.8500	47.0500	-14.142%	60	189	+48.990%
2025-08-28	53.0000	54.8000	53.0000	54.8000	+12.226%	3	189	+27.920%
2025-08-27	48.9000	48.9000	48.8300	48.8300	+3.673%	6	192	+43.559%
2025-08-25	47.1000	47.1000	47.1000	47.1000	+8.525%	15	193	+48.832%
2025-08-21	43.7000	43.7000	43.4000	43.4000	-1.699%	8	178	+61.521%
2025-08-20	45.0000	45.0000	41.1000	44.1500	-7.053%	4	177	+58.777%
2025-08-19	48.5500	49.5000	47.5000	47.5000	-9.178%	17	173	+47.579%
2025-08-18	50.1500	52.3000	50.1500	52.3000	-3.594%	48	171	+34.034%
2025-08-15	54.2500	54.2500	52.2500	54.2500	-5.979%	122	143	+29.217%
2025-08-14	57.6800	57.7000	57.5000	57.7000	+5.969%	12	57	+21.490%
2025-08-13	59.8900	59.8900	54.4500	54.4500	-6.411%	5	49	+28.742%
2025-08-12	54.7000	58.1800	54.4500	58.1800	+4.546%	39	47	+20.488%
2025-08-11	55.6500	55.6500	55.6500	55.6500	0.000%	16	16	+25.966%