Dark

AVGO20260821C320
AVGO Aug 21 2026 320.00 Call (AVGO260821C00320000)
option OPRA

EOD

Jul 1, 2026

59.00-8.071%(-5.18)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	61.7900	61.7900	59.0000	59.0000	-8.071%	3	1,342	0.000%
2026-06-30	64.1200	64.1800	64.1200	64.1800	+2.770%	2	1,340	-8.071%
2026-06-29	62.4500	62.4500	62.4500	62.4500	+2.951%	1	1,339	-5.524%
2026-06-26	59.2100	61.7000	59.2100	60.6600	-12.807%	3	1,339	-2.737%
2026-06-25	73.6600	73.6600	67.8600	69.5700	-4.568%	5	1,338	-15.193%
2026-06-24	72.9000	72.9000	72.9000	72.9000	+4.113%	1	1,338	-19.067%
2026-06-23	70.0000	70.0200	70.0000	70.0200	-15.486%	3	1,338	-15.738%
2026-06-22	87.4500	87.6000	82.4800	82.8500	-12.467%	29	1,338	-28.787%
2026-06-18	98.3100	98.3100	93.9900	94.6500	+14.215%	26	1,344	-37.665%
2026-06-17	82.8700	82.8700	82.8700	82.8700	+19.772%	2	1,344	-28.804%
2026-06-16	70.4300	70.4300	68.6800	69.1900	-15.797%	4	1,346	-14.728%
2026-06-15	81.8000	82.1700	78.6300	82.1700	+13.872%	15	1,343	-28.198%
2026-06-12	71.9900	72.2500	71.9000	72.1600	+4.580%	7	1,352	-18.237%
2026-06-11	68.6400	69.0000	68.6400	69.0000	+3.526%	5	1,351	-14.493%
2026-06-10	66.1900	67.4900	66.1900	66.6500	-20.494%	14	1,351	-11.478%
2026-06-08	83.8300	83.8300	83.8300	83.8300	+6.316%	1	1,343	-29.619%
2026-06-05	96.8200	96.8200	78.2000	78.8500	-23.816%	12	1,342	-25.174%
2026-06-04	97.9500	103.5000	94.1800	103.5000	-37.530%	17	1,345	-42.995%
2026-06-03	174.0000	174.9500	165.6800	165.6800	+3.758%	14	1,338	-64.389%
2026-06-02	159.6800	159.6800	159.6800	159.6800	+5.372%	2	1,337	-63.051%
2026-06-01	151.5400	151.5400	151.5400	151.5400	+18.864%	5	1,339	-61.066%
2026-05-29	133.1200	135.2500	127.4900	127.4900	+11.102%	9	1,339	-53.722%
2026-05-28	115.3200	115.3200	114.7500	114.7500	+2.758%	2	1,343	-48.584%
2026-05-26	112.5000	112.5000	111.6700	111.6700	+7.634%	11	1,342	-47.166%
2026-05-22	101.2000	104.6900	101.2000	103.7500	-1.910%	11	1,337	-43.133%
2026-05-21	109.6800	109.6800	105.7700	105.7700	+4.053%	3	1,336	-44.219%
2026-05-19	101.6500	101.6500	101.6500	101.6500	-11.609%	1	1,336	-41.958%
2026-05-15	115.0000	115.0000	115.0000	115.0000	-5.930%	4	1,337	-48.696%
2026-05-14	120.2000	126.1900	120.2000	122.2500	+12.414%	28	1,333	-51.738%
2026-05-13	103.6500	108.7500	103.6500	108.7500	+2.594%	3	1,339	-45.747%
2026-05-12	110.4600	110.4600	106.0000	106.0000	-10.924%	10	1,339	-44.340%
2026-05-08	112.7700	121.1000	112.7700	119.0000	+8.974%	31	1,339	-50.420%
2026-05-07	113.1700	113.1700	109.2000	109.2000	-3.363%	6	1,368	-45.971%
2026-05-06	111.9000	115.0000	111.9000	113.0000	-8.944%	26	1,368	-47.788%
2026-05-05	115.1500	124.1000	114.5000	124.1000	+18.190%	9	1,351	-52.458%
2026-05-04	107.7500	107.7500	104.8800	105.0000	-7.895%	15	1,356	-43.810%
2026-05-01	113.3000	114.0000	113.2000	114.0000	+4.731%	45	1,367	-48.246%
2026-04-30	105.5000	108.8500	105.5000	108.8500	+13.385%	52	1,367	-45.797%
2026-04-28	100.0000	100.1200	91.5000	96.0000	-15.022%	23	1,415	-38.542%
2026-04-27	112.9700	112.9700	112.9700	112.9700	+5.088%	1	1,402	-47.774%
2026-04-24	115.5000	115.5000	107.5000	107.5000	-10.004%	15	1,403	-45.116%
2026-04-23	116.7400	119.4500	116.7400	119.4500	+3.870%	2	1,394	-50.607%
2026-04-22	102.2000	115.0000	100.6000	115.0000	+22.120%	31	1,394	-48.696%
2026-04-21	94.5000	94.5000	94.1700	94.1700	-0.978%	3	1,399	-37.347%
2026-04-20	96.5500	96.5500	93.2000	95.1000	-3.833%	23	1,399	-37.960%
2026-04-17	97.9500	98.8900	97.9500	98.8900	+5.314%	13	1,393	-40.338%
2026-04-16	93.2500	95.1500	92.0000	93.9000	-0.635%	17	1,389	-37.167%
2026-04-15	88.7500	94.5000	88.5700	94.5000	+19.078%	88	1,385	-37.566%
2026-04-14	80.8500	82.0000	78.2500	79.3600	-1.171%	258	1,410	-25.655%
2026-04-13	74.8500	80.3000	74.3000	80.3000	+4.016%	17	1,473	-26.526%
2026-04-10	66.5000	78.9500	66.5000	77.2000	+24.919%	15	1,485	-23.575%
2026-04-09	61.0500	64.2800	60.9700	61.8000	+4.569%	29	1,483	-4.531%
2026-04-08	55.5200	59.1000	53.5000	59.1000	+22.487%	38	1,492	-0.169%
2026-04-07	42.2500	48.2500	40.6500	48.2500	+37.464%	289	1,514	+22.280%
2026-04-06	35.0000	35.1000	33.3200	35.1000	-2.310%	116	1,351	+68.091%
2026-04-02	35.4500	36.0000	35.1500	35.9300	-0.167%	40	1,320	+64.208%
2026-04-01	35.4200	36.9000	34.9900	35.9900	+6.732%	90	1,320	+63.934%
2026-03-31	29.9500	33.7200	29.4000	33.7200	+30.445%	16	1,361	+74.970%
2026-03-30	30.0500	30.0500	25.4700	25.8500	-18.711%	69	1,351	+128.240%
2026-03-27	32.8500	33.5000	31.2900	31.8000	-12.324%	72	1,348	+85.535%
2026-03-26	38.1000	38.3500	36.1100	36.2700	-7.451%	57	1,355	+62.669%
2026-03-25	42.3500	42.3500	39.1900	39.1900	-2.971%	5	1,348	+50.549%
2026-03-24	39.3000	40.3900	38.3500	40.3900	-6.721%	13	1,349	+46.076%
2026-03-23	39.3500	44.0000	39.3500	43.3000	+16.649%	42	1,349	+36.259%
2026-03-20	41.7900	42.0000	37.1200	37.1200	-12.349%	17	1,377	+58.944%
2026-03-19	36.2000	42.3500	35.6500	42.3500	+8.590%	31	1,377	+39.315%
2026-03-18	42.2000	42.2000	39.0000	39.0000	-8.019%	180	1,373	+51.282%
2026-03-17	46.7000	46.7000	40.0000	42.4000	-10.774%	64	1,219	+39.151%
2026-03-16	46.2000	47.5200	45.0500	47.5200	+2.128%	8	1,203	+24.158%
2026-03-13	48.3000	48.3000	46.4000	46.5300	-19.969%	11	1,205	+26.800%
2026-03-11	58.5900	59.6900	57.0000	58.1400	-4.845%	51	1,206	+1.479%
2026-03-10	65.5000	66.7500	61.0000	61.1000	-4.829%	44	1,204	-3.437%
2026-03-09	52.6700	64.2000	52.6700	64.2000	+22.402%	16	1,217	-8.100%
2026-03-06	50.9800	58.3700	50.9800	52.4500	+7.480%	63	1,218	+12.488%
2026-03-05	48.0000	53.1500	47.1000	48.8000	+7.965%	39	1,253	+20.902%
2026-03-04	42.7000	45.7500	42.5000	45.2000	+5.116%	57	1,261	+30.531%
2026-03-03	42.0000	43.5000	41.0000	43.0000	-7.487%	10	1,256	+37.209%
2026-03-02	43.0500	46.4800	42.7200	46.4800	-2.044%	15	1,250	+26.936%
2026-02-27	44.8300	47.5000	44.8300	47.4500	-0.960%	31	1,248	+24.341%
2026-02-26	49.2700	49.2700	42.5000	47.9100	-16.314%	100	1,241	+23.148%
2026-02-25	56.2800	57.6500	56.2800	57.2500	+13.142%	22	1,167	+3.057%
2026-02-24	50.8900	51.7000	49.8400	50.6000	-6.573%	56	1,167	+16.601%
2026-02-23	59.0000	59.0000	54.1600	54.1600	-4.732%	8	1,133	+8.936%
2026-02-20	56.0800	56.8500	56.0800	56.8500	-0.281%	7	1,129	+3.782%
2026-02-19	58.7600	58.7600	57.0100	57.0100	-1.196%	9	1,129	+3.491%
2026-02-18	56.5600	57.7000	56.5600	57.7000	+0.610%	8	1,126	+2.253%
2026-02-17	49.7800	57.3500	47.9500	57.3500	+9.426%	23	1,126	+2.877%
2026-02-13	54.5400	54.5400	52.4100	52.4100	-12.504%	17	1,113	+12.574%
2026-02-12	64.4000	64.4500	59.7000	59.9000	-6.770%	22	1,113	-1.503%
2026-02-11	64.2000	64.2500	64.2000	64.2500	+0.579%	21	1,094	-8.171%
2026-02-10	66.5000	66.9300	63.8800	63.8800	-2.770%	6	1,078	-7.639%
2026-02-09	63.9500	67.1000	63.9500	65.7000	+13.530%	19	1,076	-10.198%
2026-02-06	50.0000	58.0000	50.0000	57.8700	+23.390%	51	1,071	+1.953%
2026-02-05	46.5000	53.9500	46.5000	46.9000	+13.835%	78	1,069	+25.800%
2026-02-04	46.2900	46.2900	37.7000	41.2000	-16.260%	11	1,040	+43.204%
2026-02-03	54.5000	54.5000	43.9600	49.2000	-10.383%	717	1,038	+19.919%
2026-01-29	58.0500	58.0500	50.5000	54.9000	+1.012%	6	444	+7.468%
2026-01-28	55.3500	55.3500	53.7000	54.3500	-3.907%	15	440	+8.556%
2026-01-27	54.9500	57.4600	54.9500	56.5600	+7.488%	14	450	+4.314%
2026-01-26	53.9000	53.9000	51.0000	52.6200	+5.620%	14	441	+12.125%
2026-01-23	48.0800	50.2100	47.2500	49.8200	-9.828%	38	443	+18.426%
2026-01-22	56.2400	56.2400	55.2500	55.2500	0.000%	2	433	+6.787%
2026-01-21	56.5500	56.5500	54.8800	55.2500	-6.213%	6	433	+6.787%
2026-01-20	63.5500	63.5500	58.9100	58.9100	-14.685%	3	430	+0.153%
2026-01-15	69.0500	69.0500	69.0500	69.0500	+11.731%	30	430	-14.555%
2026-01-14	63.2000	63.2000	61.8000	61.8000	-16.756%	7	460	-4.531%
2026-01-13	72.8300	74.2400	72.8300	74.2400	+3.948%	2	462	-20.528%
2026-01-12	70.7200	71.4200	69.7500	71.4200	+6.916%	3	462	-17.390%
2026-01-09	59.8000	66.8500	59.8000	66.8000	+15.571%	47	462	-11.677%
2026-01-08	59.0500	59.0500	57.8000	57.8000	-17.037%	13	457	+2.076%
2026-01-06	66.6200	69.6700	65.8700	69.6700	+0.971%	31	458	-15.315%
2025-12-31	69.0000	69.0000	69.0000	69.0000	-5.802%	1	430	-14.493%
2025-12-24	73.2500	73.2500	73.2500	73.2500	+3.256%	1	430	-19.454%
2025-12-23	70.9400	70.9400	70.9400	70.9400	+6.549%	1	430	-16.831%
2025-12-22	66.5800	66.5800	66.5800	66.5800	+7.042%	3	431	-11.385%
2025-12-19	62.0000	64.5700	62.0000	62.2000	+6.234%	44	429	-5.145%
2025-12-18	55.2400	59.4500	55.2400	58.5500	+2.199%	49	431	+0.769%
2025-12-17	61.6000	61.6000	54.2500	57.2900	-14.874%	27	408	+2.985%
2025-12-16	67.3000	67.3000	67.3000	67.3000	-3.513%	10	403	-12.333%
2025-12-15	69.7500	69.7500	69.7500	69.7500	-13.569%	1	393	-15.412%
2025-12-12	89.7000	89.7000	80.7000	80.7000	-27.837%	4	393	-26.890%
2025-12-11	113.5000	113.5000	111.8300	111.8300	-1.428%	2	391	-47.241%
2025-12-10	113.4500	113.4500	113.4500	113.4500	-2.501%	1	392	-47.995%
2025-12-09	112.7000	116.7500	112.7000	116.3600	+16.652%	4	392	-49.295%
2025-12-04	99.8500	99.8500	99.7500	99.7500	-0.746%	2	390	-40.852%
2025-12-02	100.5000	100.5000	100.5000	100.5000	-12.097%	1	391	-41.294%
2025-11-28	114.3300	114.3300	114.3300	114.3300	+9.417%	2	390	-48.395%
2025-11-25	99.0300	104.4900	99.0300	104.4900	+14.824%	4	392	-43.535%
2025-11-20	91.0000	91.0000	91.0000	91.0000	+23.944%	1	392	-35.165%
2025-11-17	73.4200	73.4200	73.4200	73.4200	+5.141%	5	393	-19.640%
2025-11-13	74.7200	74.7200	69.8300	69.8300	-13.992%	15	395	-15.509%
2025-11-11	81.1900	81.1900	81.1900	81.1900	-3.815%	1	385	-27.331%
2025-11-10	82.6500	84.4100	82.6500	84.4100	+2.377%	2	385	-30.103%
2025-11-06	82.4500	82.4500	82.4500	82.4500	-0.651%	2	384	-28.441%
2025-11-05	82.9900	82.9900	82.9900	82.9900	-1.437%	1	384	-28.907%
2025-11-04	84.2000	84.2000	84.2000	84.2000	-17.126%	25	383	-29.929%
2025-10-29	97.3500	103.1300	97.3500	101.6000	+6.891%	30	399	-41.929%
2025-10-28	95.0500	95.0500	95.0500	95.0500	+12.592%	1	413	-37.927%
2025-10-27	81.8000	84.7000	81.7000	84.4200	+4.222%	6	411	-30.111%
2025-10-17	77.1500	81.0000	77.1500	81.0000	-1.460%	12	411	-27.160%
2025-10-15	82.2000	82.2000	82.2000	82.2000	+3.137%	2	417	-28.224%
2025-10-14	79.7000	79.7000	79.7000	79.7000	-0.375%	1	415	-25.972%
2025-10-13	80.0000	80.0000	80.0000	80.0000	+21.212%	1	415	-26.250%
2025-10-10	68.0500	70.4500	66.0000	66.0000	-12.117%	4	416	-10.606%
2025-10-08	74.3600	75.1000	74.3600	75.1000	+9.876%	3	416	-21.438%
2025-10-07	68.3500	68.3500	68.3500	68.3500	-1.442%	3	417	-13.680%
2025-10-06	68.5000	69.8000	68.5000	69.3500	-1.840%	4	417	-14.924%
2025-10-03	70.6500	70.6500	70.6500	70.6500	+0.142%	1	418	-16.490%
2025-10-02	68.5500	71.3000	68.5500	70.5500	+7.268%	6	418	-16.371%
2025-10-01	65.7700	65.7700	65.7700	65.7700	+8.317%	3	416	-10.293%
2025-09-30	60.7200	60.7200	60.7200	60.7200	-3.081%	2	414	-2.833%
2025-09-29	62.6500	62.6500	62.6500	62.6500	-7.962%	1	414	-5.826%
2025-09-25	68.0700	68.0700	68.0700	68.0700	+1.295%	2	415	-13.325%
2025-09-24	67.2000	67.2000	67.2000	67.2000	-3.170%	2	414	-12.202%
2025-09-23	69.4000	69.4000	69.4000	69.4000	-5.771%	1	416	-14.986%
2025-09-19	71.5500	73.6500	71.5500	73.6500	+1.797%	3	416	-19.891%
2025-09-17	76.1000	76.1000	72.3500	72.3500	-15.261%	10	416	-18.452%
2025-09-16	85.3800	85.3800	85.3800	85.3800	+0.423%	2	413	-30.897%
2025-09-15	85.0200	85.0200	85.0200	85.0200	-2.186%	5	413	-30.605%
2025-09-12	83.1000	86.9200	83.1000	86.9200	+0.208%	24	408	-32.121%
2025-09-11	87.5000	88.6600	86.7400	86.7400	-5.789%	51	404	-31.981%
2025-09-10	92.1100	94.7400	91.8000	92.0700	+24.285%	18	412	-35.918%
2025-09-08	74.0800	74.0800	74.0800	74.0800	+16.204%	1	404	-20.356%
2025-09-05	74.1300	74.1300	63.7500	63.7500	+38.587%	59	403	-7.451%
2025-09-03	46.0000	46.0000	46.0000	46.0000	+10.710%	2	401	+28.261%
2025-09-02	41.7500	41.7500	41.5500	41.5500	-2.807%	4	399	+41.998%
2025-08-29	42.8000	42.9000	42.7500	42.7500	-15.347%	4	397	+38.012%
2025-08-28	50.5000	50.5000	50.5000	50.5000	+12.774%	1	397	+16.832%
2025-08-27	44.8000	44.8000	44.7800	44.7800	+4.140%	6	397	+31.755%
2025-08-26	43.0000	43.0000	43.0000	43.0000	+1.655%	119	395	+37.209%
2025-08-25	42.9700	43.0500	42.3000	42.3000	+6.818%	147	395	+39.480%
2025-08-21	39.0000	39.6000	39.0000	39.6000	-0.377%	30	281	+48.990%
2025-08-20	39.5500	39.9100	39.5500	39.7500	-6.800%	3	251	+48.428%
2025-08-19	45.0500	45.0500	42.5000	42.6500	-9.410%	37	249	+38.335%
2025-08-18	47.0800	47.0800	47.0800	47.0800	-2.627%	15	234	+25.319%
2025-08-15	50.1200	50.1200	48.0500	48.3500	-9.031%	248	219	+22.027%
2025-08-14	54.2500	54.2500	52.9000	53.1500	+7.613%	19	52	+11.007%
2025-08-13	53.8500	53.8500	49.3900	49.3900	-8.316%	3	34	+19.457%
2025-08-12	50.2500	53.8700	50.0500	53.8700	0.000%	36	34	+9.523%