Dark

AVGO20260821C330
AVGO Aug 21 2026 330.00 Call (AVGO260821C00330000)
option OPRA

EOD

Jul 1, 2026

53.10-6.134%(-3.47)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	53.4000	55.0000	50.4400	53.1000	-6.134%	36	755	0.000%
2026-06-30	56.5000	58.4000	56.5000	56.5700	+6.857%	6	748	-6.134%
2026-06-29	55.1100	55.7000	52.0000	52.9400	-2.827%	13	751	+0.302%
2026-06-26	53.8000	54.6200	53.8000	54.4800	-14.002%	10	753	-2.533%
2026-06-25	65.8500	65.8500	59.8000	63.3500	-5.589%	14	758	-16.180%
2026-06-24	67.1000	67.1000	67.1000	67.1000	+6.559%	6	764	-20.864%
2026-06-23	66.4300	66.4300	61.8000	62.9700	-13.740%	72	767	-15.674%
2026-06-22	73.0000	73.0000	73.0000	73.0000	-17.036%	1	769	-27.260%
2026-06-18	87.2000	89.0000	86.8000	87.9900	+18.266%	408	774	-39.652%
2026-06-17	67.7000	74.4000	67.7000	74.4000	+21.074%	14	774	-28.629%
2026-06-16	70.2800	70.2800	61.0000	61.4500	-16.903%	22	761	-13.588%
2026-06-15	74.0000	74.1000	70.5100	73.9500	+18.358%	38	753	-28.195%
2026-06-12	65.3000	65.3000	62.4800	62.4800	-8.735%	2	729	-15.013%
2026-06-11	68.4600	68.4600	68.4600	68.4600	+7.069%	1	728	-22.436%
2026-06-10	63.9400	63.9400	63.9400	63.9400	-11.928%	5	728	-16.953%
2026-06-09	71.2400	72.7300	71.2400	72.6000	-8.426%	4	733	-26.860%
2026-06-08	79.2800	79.2800	79.2800	79.2800	+12.502%	1	737	-33.022%
2026-06-05	77.1700	77.1700	70.4700	70.4700	-27.276%	414	738	-24.649%
2026-06-04	93.3700	101.7500	85.0000	96.9000	-40.545%	45	399	-45.201%
2026-06-03	155.1000	162.9800	155.1000	162.9800	+7.862%	17	394	-67.419%
2026-06-02	158.1900	158.1900	151.1000	151.1000	+40.167%	54	397	-64.858%
2026-05-28	100.4700	107.8000	100.4700	107.8000	+7.189%	16	399	-50.742%
2026-05-27	100.5700	100.5700	100.5700	100.5700	+8.866%	2	395	-47.201%
2026-05-19	92.3800	92.3800	92.3800	92.3800	-8.098%	1	395	-42.520%
2026-05-18	100.5200	100.5200	100.5200	100.5200	-8.618%	1	395	-47.175%
2026-05-15	110.0000	110.0000	110.0000	110.0000	+10.044%	1	395	-51.727%
2026-05-13	94.4500	99.9600	94.4500	99.9600	+3.243%	2	395	-46.879%
2026-05-12	105.0000	105.0000	96.8200	96.8200	-13.057%	8	395	-45.156%
2026-05-11	112.4500	112.4500	111.3600	111.3600	+0.596%	2	395	-52.317%
2026-05-08	108.8800	112.2300	108.8800	110.7000	+13.399%	3	396	-52.033%
2026-05-07	99.6500	99.6500	94.0000	97.6200	-14.368%	4	396	-45.605%
2026-05-05	108.4500	114.0000	108.4500	114.0000	+14.573%	5	394	-53.421%
2026-05-04	99.5000	99.5000	99.5000	99.5000	-5.687%	1	395	-46.633%
2026-05-01	101.3100	105.5000	101.3100	105.5000	+7.434%	4	394	-49.668%
2026-04-30	98.2000	98.2000	98.2000	98.2000	+14.586%	2	394	-45.927%
2026-04-29	86.3500	86.3500	85.5500	85.7000	+0.883%	7	392	-38.040%
2026-04-28	90.6000	90.6000	84.5500	84.9500	-17.356%	15	393	-37.493%
2026-04-27	102.7900	102.7900	102.7900	102.7900	-3.935%	1	393	-48.341%
2026-04-24	98.6200	107.5000	98.6200	107.0000	-4.694%	20	394	-50.374%
2026-04-23	110.8500	112.2700	110.8500	112.2700	+6.437%	25	405	-52.703%
2026-04-22	102.6000	105.7200	102.6000	105.4800	+24.196%	3	399	-49.659%
2026-04-21	84.9300	84.9300	84.9300	84.9300	-2.211%	1	400	-37.478%
2026-04-20	90.0100	90.0100	85.9500	86.8500	-3.874%	8	400	-38.860%
2026-04-17	91.4400	91.4400	90.3500	90.3500	+4.463%	2	402	-41.229%
2026-04-16	86.7600	86.7600	86.4900	86.4900	+2.476%	6	401	-38.606%
2026-04-15	83.0000	85.9500	81.4500	84.4000	+16.318%	30	398	-37.085%
2026-04-14	73.2900	73.2900	71.0000	72.5600	-0.466%	260	397	-26.819%
2026-04-13	68.4200	72.9000	68.4200	72.9000	+5.990%	50	648	-27.160%
2026-04-10	64.2500	72.2800	64.2500	68.7800	+20.245%	17	651	-22.797%
2026-04-09	55.5000	57.8000	54.0000	57.2000	+7.925%	18	663	-7.168%
2026-04-08	53.0000	53.4200	50.7000	53.0000	+23.199%	52	679	+0.189%
2026-04-07	37.9900	43.1600	36.4100	43.0200	+45.093%	287	714	+23.431%
2026-04-06	32.0000	32.0000	29.3500	29.6500	-6.319%	37	543	+79.089%
2026-04-02	28.0500	31.7500	26.5000	31.6500	-0.472%	45	505	+67.773%
2026-04-01	30.9000	31.8000	30.2000	31.8000	+7.943%	30	505	+66.981%
2026-03-31	26.4000	29.4600	25.5000	29.4600	+32.524%	51	498	+80.244%
2026-03-30	27.5700	27.5700	21.8700	22.2300	-19.544%	67	481	+138.866%
2026-03-27	28.2500	28.6000	26.7500	27.6300	-13.386%	29	471	+92.182%
2026-03-26	32.7000	33.4500	31.9000	31.9000	-10.694%	49	465	+66.458%
2026-03-25	37.4800	37.4800	35.7200	35.7200	+5.837%	44	441	+48.656%
2026-03-24	33.7500	33.7500	33.7500	33.7500	-11.765%	2	431	+57.333%
2026-03-23	34.7500	39.5000	34.7500	38.2500	+18.056%	56	429	+38.824%
2026-03-20	34.5800	35.3000	32.4000	32.4000	-10.324%	129	442	+63.889%
2026-03-19	31.4000	36.1300	31.3300	36.1300	+4.422%	32	434	+46.969%
2026-03-18	36.4100	36.8500	34.6000	34.6000	-7.412%	5	438	+53.468%
2026-03-17	41.0000	41.0000	35.5500	37.3700	-13.495%	34	436	+42.093%
2026-03-16	41.6000	43.2000	40.2500	43.2000	+3.721%	6	438	+22.917%
2026-03-13	47.9100	47.9100	41.6500	41.6500	-16.197%	14	435	+27.491%
2026-03-12	52.2000	52.2000	48.7000	49.7000	-6.667%	29	437	+6.841%
2026-03-11	52.8500	53.2500	52.8500	53.2500	-1.480%	3	454	-0.282%
2026-03-10	59.3200	59.3200	54.0500	54.0500	-5.092%	9	453	-1.758%
2026-03-09	46.8100	57.5000	46.8100	56.9500	+18.522%	99	453	-6.760%
2026-03-06	47.0000	54.0000	45.5500	48.0500	+0.523%	61	459	+10.510%
2026-03-05	44.0000	48.5800	42.4500	47.8000	+21.013%	62	444	+11.088%
2026-03-04	39.4500	42.0000	39.4500	39.5000	+1.935%	54	435	+34.430%
2026-03-03	37.6500	39.5000	37.4700	38.7500	-6.963%	110	429	+37.032%
2026-03-02	39.9100	41.6500	38.5900	41.6500	-2.000%	10	381	+27.491%
2026-02-27	41.5000	42.5500	41.0700	42.5000	-2.968%	84	384	+24.941%
2026-02-26	45.0000	45.0000	38.0000	43.8000	-16.730%	90	346	+21.233%
2026-02-25	50.5800	52.6000	50.5500	52.6000	+12.034%	9	324	+0.951%
2026-02-24	47.2000	47.8200	46.5500	46.9500	-8.301%	50	324	+13.099%
2026-02-23	51.4600	53.0000	51.2000	51.2000	-1.746%	32	321	+3.711%
2026-02-20	52.5000	54.2600	52.0000	52.1100	+0.173%	23	317	+1.900%
2026-02-19	53.7500	54.1000	52.0200	52.0200	-1.384%	33	312	+2.076%
2026-02-18	49.8500	53.0500	49.8500	52.7500	+2.130%	24	314	+0.664%
2026-02-17	47.1500	51.6500	44.7500	51.6500	+7.158%	25	307	+2.807%
2026-02-13	51.1000	51.2800	48.2000	48.2000	-8.068%	7	305	+10.166%
2026-02-12	55.1000	55.4800	52.4300	52.4300	-13.396%	6	305	+1.278%
2026-02-11	57.5200	60.5400	54.1600	60.5400	+2.784%	33	301	-12.289%
2026-02-10	61.5000	62.0000	58.9000	58.9000	-4.615%	29	317	-9.847%
2026-02-09	54.0500	65.0000	54.0500	61.7500	+13.303%	12	301	-14.008%
2026-02-06	47.7900	54.5000	47.7900	54.5000	+25.924%	42	300	-2.569%
2026-02-05	48.4500	48.4500	43.2800	43.2800	+8.744%	23	306	+22.689%
2026-02-04	41.3600	41.3600	34.4000	39.8000	+0.050%	42	288	+33.417%
2026-02-03	43.0700	43.0700	39.7800	39.7800	-23.279%	7	279	+33.484%
2026-02-02	50.8000	52.5300	50.8000	51.8500	+2.572%	5	277	+2.411%
2026-01-30	55.0700	55.0700	50.5500	50.5500	+4.055%	10	273	+5.045%
2026-01-29	53.0000	53.0000	46.0000	48.5800	-2.352%	7	275	+9.304%
2026-01-28	49.8000	49.8000	49.7500	49.7500	-4.693%	5	274	+6.734%
2026-01-27	50.9000	52.4000	50.9000	52.2000	+6.270%	8	269	+1.724%
2026-01-26	47.8800	49.1200	46.7700	49.1200	+7.648%	50	267	+8.103%
2026-01-23	43.7400	45.6300	43.7400	45.6300	-7.067%	4	263	+16.371%
2026-01-22	51.3500	51.3500	49.1000	49.1000	-3.725%	28	263	+8.147%
2026-01-21	53.2200	54.0000	49.3800	51.0000	-5.468%	35	259	+4.118%
2026-01-20	60.0000	60.0000	53.9400	53.9500	-11.018%	12	256	-1.576%
2026-01-16	65.5000	65.5000	60.6300	60.6300	-1.012%	6	260	-12.420%
2026-01-15	62.2500	63.3100	61.0000	61.2500	+7.456%	26	260	-13.306%
2026-01-14	62.1500	62.1500	55.7000	57.0000	-14.798%	23	262	-6.842%
2026-01-13	66.9000	66.9000	66.9000	66.9000	+3.544%	1	245	-20.628%
2026-01-12	63.9100	65.5000	63.9100	64.6100	+5.057%	13	246	-17.815%
2026-01-09	56.1800	62.0000	56.1800	61.5000	+16.809%	33	243	-13.659%
2026-01-08	58.0000	58.0000	52.6500	52.6500	-14.806%	16	253	+0.855%
2026-01-06	61.8000	61.8000	61.8000	61.8000	+2.216%	9	246	-14.078%
2026-01-05	57.8000	61.0000	57.8000	60.4600	-9.423%	4	246	-12.173%
2026-01-02	70.1500	70.9600	66.7500	66.7500	+2.535%	41	246	-20.449%
2025-12-31	65.1000	65.1000	65.1000	65.1000	-2.836%	20	214	-18.433%
2025-12-30	65.7500	67.0000	65.7500	67.0000	+1.808%	30	214	-20.746%
2025-12-29	65.8100	65.8100	65.8100	65.8100	-2.141%	1	219	-19.313%
2025-12-26	67.2500	67.2500	67.2500	67.2500	+1.601%	1	219	-21.041%
2025-12-24	66.1900	66.1900	66.1900	66.1900	+1.053%	10	210	-19.776%
2025-12-23	64.4000	65.7000	64.4000	65.5000	+10.269%	5	210	-18.931%
2025-12-22	59.9400	61.7000	58.9000	59.4000	+4.339%	13	212	-10.606%
2025-12-19	58.3000	58.5000	55.7500	56.9300	+5.897%	10	217	-6.728%
2025-12-18	54.4800	55.0500	52.0000	53.7600	+6.098%	8	214	-1.228%
2025-12-17	59.2000	59.2500	50.0000	50.6700	-16.455%	59	210	+4.796%
2025-12-16	61.7500	61.7500	60.6500	60.6500	-0.329%	12	166	-12.448%
2025-12-15	65.4600	66.2200	60.8500	60.8500	-18.025%	5	155	-12.736%
2025-12-12	86.1800	86.1800	74.2300	74.2300	-29.686%	15	154	-28.466%
2025-12-11	105.5700	105.5700	105.5700	105.5700	-9.615%	1	155	-49.702%
2025-12-10	116.8000	116.8000	116.8000	116.8000	+4.379%	1	155	-54.538%
2025-12-09	111.8200	111.9000	109.8400	111.9000	+15.242%	6	155	-52.547%
2025-12-05	97.1000	97.1000	97.1000	97.1000	+6.469%	1	157	-45.314%
2025-12-03	91.2000	91.2000	91.2000	91.2000	-15.952%	3	157	-41.776%
2025-11-28	108.5100	108.5100	108.5100	108.5100	-0.450%	2	157	-51.064%
2025-11-26	101.5800	109.0000	101.5800	109.0000	+9.768%	15	157	-51.284%
2025-11-25	99.3000	99.3000	99.3000	99.3000	+43.913%	1	157	-46.526%
2025-11-21	69.0000	69.0000	69.0000	69.0000	-9.306%	1	156	-23.043%
2025-11-20	86.8500	86.8500	76.0800	76.0800	+10.630%	2	156	-30.205%
2025-11-18	68.7700	68.7700	68.7700	68.7700	+2.903%	1	156	-22.786%
2025-11-14	66.8300	66.8300	66.8300	66.8300	+1.212%	1	156	-20.545%
2025-11-13	65.8800	66.0300	65.8800	66.0300	-15.509%	2	157	-19.582%
2025-11-10	77.4000	78.1500	77.3000	78.1500	+9.301%	8	157	-32.054%
2025-11-07	71.5000	71.5000	71.5000	71.5000	-10.558%	4	162	-25.734%
2025-11-06	77.3000	79.9400	77.3000	79.9400	+4.197%	3	162	-33.575%
2025-11-04	83.5000	83.5000	76.7200	76.7200	-9.100%	2	163	-30.787%
2025-11-03	90.8200	90.8200	84.4000	84.4000	-5.762%	14	172	-37.085%
2025-10-31	86.8000	89.5600	86.8000	89.5600	-2.013%	2	172	-40.710%
2025-10-30	93.0500	93.0500	91.4000	91.4000	-5.919%	2	170	-41.904%
2025-10-29	92.6800	97.1500	92.6800	97.1500	+15.407%	5	172	-45.342%
2025-10-28	84.1800	84.1800	84.1800	84.1800	+5.621%	1	170	-36.921%
2025-10-27	76.6300	79.7000	76.6300	79.7000	+2.772%	2	169	-33.375%
2025-10-24	77.5500	77.5500	77.5500	77.5500	+11.905%	1	169	-31.528%
2025-10-21	69.3000	69.3000	69.3000	69.3000	-4.847%	1	169	-23.377%
2025-10-20	72.8300	72.8300	72.8300	72.8300	-1.515%	2	169	-27.090%
2025-10-17	74.0500	74.0500	73.9500	73.9500	-6.333%	3	171	-28.195%
2025-10-15	76.9600	78.9500	76.9600	78.9500	+6.906%	2	171	-32.742%
2025-10-14	69.2200	73.8500	69.2200	73.8500	+1.512%	56	171	-28.097%
2025-10-13	72.7500	72.7500	72.7500	72.7500	+22.413%	1	158	-27.010%
2025-10-10	68.5000	68.5000	59.4300	59.4300	-1.785%	15	158	-10.651%
2025-10-07	62.0000	64.0000	59.0000	60.5100	-6.649%	83	148	-12.246%
2025-10-06	65.5000	65.5000	64.7900	64.8200	+6.559%	17	138	-18.081%
2025-10-01	63.3700	63.3700	60.8300	60.8300	+6.495%	2	123	-12.708%
2025-09-30	57.3500	57.3500	57.1200	57.1200	-1.805%	2	123	-7.038%
2025-09-29	60.2200	60.2200	58.1700	58.1700	-4.749%	3	122	-8.716%
2025-09-26	61.2600	61.2700	61.0000	61.0700	-3.370%	72	121	-13.051%
2025-09-24	63.2000	63.2000	63.2000	63.2000	-7.912%	1	70	-15.981%
2025-09-18	68.6300	68.6300	68.6300	68.6300	-1.081%	1	70	-22.629%
2025-09-17	73.7800	73.7800	68.9500	69.3800	-12.697%	13	69	-23.465%
2025-09-16	79.4700	79.4700	79.4700	79.4700	+0.341%	24	68	-33.182%
2025-09-12	79.2100	79.2100	79.2000	79.2000	-3.297%	4	92	-32.955%
2025-09-11	81.9000	81.9000	81.9000	81.9000	-6.762%	1	88	-35.165%
2025-09-10	84.6100	87.8400	84.6100	87.8400	+40.544%	3	89	-39.549%
2025-09-09	62.5000	62.5000	62.5000	62.5000	-12.526%	24	90	-15.040%
2025-09-08	72.0000	72.0000	71.4500	71.4500	+13.955%	17	66	-25.682%
2025-09-05	65.8700	65.8700	58.7300	62.7000	+47.982%	66	67	-15.311%
2025-09-04	42.3700	42.3700	42.3700	42.3700	+11.794%	40	69	+25.325%
2025-09-02	37.9000	37.9000	37.9000	37.9000	-3.439%	1	31	+40.106%
2025-08-29	39.1000	39.2500	39.1000	39.2500	-14.581%	3	28	+35.287%
2025-08-28	45.4000	45.9500	45.4000	45.9500	+12.347%	6	28	+15.560%
2025-08-27	40.9000	40.9000	40.9000	40.9000	+11.871%	2	23	+29.829%
2025-08-21	36.5600	36.5600	36.5600	36.5600	+0.164%	5	22	+45.241%
2025-08-20	36.5000	36.5000	36.5000	36.5000	-7.712%	1	17	+45.479%
2025-08-19	42.8000	42.8000	39.1700	39.5500	-11.719%	16	16	+34.260%
2025-08-18	41.9500	44.8000	41.9500	44.8000	+0.765%	10	10	+18.527%
2025-08-15	45.5400	45.5400	44.4600	44.4600	-1.528%	4	5	+19.433%
2025-08-13	45.1600	45.1600	45.1500	45.1500	0.000%	3	3	+17.608%