Dark

AVGO20260821C340
AVGO Aug 21 2026 340.00 Call (AVGO260821C00340000)
option OPRA

EOD

Jul 1, 2026

43.92-14.884%(-7.68)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	45.8500	47.5000	43.9200	43.9200	-14.884%	34	1,090	0.000%
2026-06-30	48.8900	51.6000	48.8900	51.6000	+12.492%	5	1,067	-14.884%
2026-06-29	44.4300	46.1800	39.8000	45.8700	+2.160%	15	1,064	-4.251%
2026-06-26	45.3500	47.3300	44.9000	44.9000	-12.849%	39	1,060	-2.183%
2026-06-25	51.5200	51.5200	51.5200	51.5200	-10.009%	3	1,068	-14.752%
2026-06-24	55.3200	57.2600	55.3200	57.2500	+3.060%	4	1,070	-23.284%
2026-06-23	55.7400	57.2500	55.5500	55.5500	-16.466%	68	1,070	-20.936%
2026-06-22	73.1000	73.1000	66.1500	66.5000	-14.260%	112	1,074	-33.955%
2026-06-18	80.5500	80.5500	76.6100	77.5600	+45.516%	3	1,067	-43.373%
2026-06-16	55.2500	55.2500	53.3000	53.3000	-15.235%	12	1,067	-17.598%
2026-06-15	62.9000	62.9000	62.8500	62.8800	+12.890%	14	1,060	-30.153%
2026-06-12	59.7000	59.7000	54.9800	55.7000	-8.972%	3	1,067	-21.149%
2026-06-11	61.1900	61.1900	61.1900	61.1900	+15.019%	1	1,067	-28.224%
2026-06-10	52.4000	53.2000	52.4000	53.2000	-16.154%	154	1,066	-17.444%
2026-06-09	63.0000	66.0000	56.8700	63.4500	-7.101%	53	1,087	-30.780%
2026-06-08	68.3000	68.3000	68.3000	68.3000	+7.525%	1	1,068	-35.695%
2026-06-05	78.2500	78.2500	63.5000	63.5200	-28.629%	8	1,067	-30.856%
2026-06-04	86.7000	93.1000	77.7900	89.0000	-41.959%	34	1,064	-50.652%
2026-06-03	149.0500	153.8800	149.0500	153.3400	+4.171%	10	1,061	-71.358%
2026-06-02	151.9500	151.9500	147.2000	147.2000	+11.178%	22	1,063	-70.163%
2026-06-01	127.2900	133.5000	127.2900	132.4000	+22.877%	14	1,083	-66.828%
2026-05-29	107.7500	107.7500	107.7500	107.7500	+8.838%	1	1,096	-59.239%
2026-05-28	99.0000	99.0000	99.0000	99.0000	+7.050%	2	1,096	-55.636%
2026-05-27	98.8900	98.8900	92.4800	92.4800	-2.653%	3	1,096	-52.509%
2026-05-26	100.8700	100.8700	95.0000	95.0000	+11.111%	3	1,094	-53.768%
2026-05-22	85.5000	85.5000	85.5000	85.5000	-7.817%	1	1,093	-48.632%
2026-05-20	92.7500	92.7500	92.7500	92.7500	+8.480%	1	1,093	-52.647%
2026-05-19	85.8700	86.8900	85.5000	85.5000	-8.556%	6	1,092	-48.632%
2026-05-18	93.5000	93.5000	93.5000	93.5000	-8.495%	1	1,092	-53.027%
2026-05-15	101.8300	102.1800	99.2000	102.1800	-9.934%	10	1,092	-57.017%
2026-05-14	104.7000	113.5500	104.7000	113.4500	+23.329%	7	1,085	-61.287%
2026-05-13	90.9500	92.3200	90.9500	91.9900	+5.312%	12	1,091	-52.256%
2026-05-12	87.0900	87.3500	87.0900	87.3500	-14.279%	5	1,091	-49.720%
2026-05-11	101.9000	101.9000	101.9000	101.9000	-5.648%	1	1,091	-56.899%
2026-05-08	99.0400	108.0000	99.0400	108.0000	+11.168%	13	1,090	-59.333%
2026-05-07	94.8500	97.1500	91.5000	97.1500	-7.932%	6	1,103	-54.792%
2026-05-05	100.0000	105.5200	100.0000	105.5200	+17.623%	16	1,105	-58.378%
2026-05-04	90.3000	90.3000	88.2500	89.7100	-7.535%	5	1,109	-51.042%
2026-05-01	95.0000	97.0200	95.0000	97.0200	+5.422%	2	1,108	-54.731%
2026-04-30	90.1200	93.3000	85.2500	92.0300	+14.665%	18	1,108	-52.276%
2026-04-29	79.1000	80.2600	78.4500	80.2600	+3.228%	7	1,115	-45.278%
2026-04-28	82.8200	84.0000	77.0000	77.7500	-18.192%	67	1,117	-43.511%
2026-04-27	98.1900	98.1900	94.5300	95.0400	-5.055%	9	1,115	-53.788%
2026-04-24	97.4000	100.1000	97.4000	100.1000	-4.174%	13	1,108	-56.124%
2026-04-23	103.9400	104.4600	103.9400	104.4600	+3.889%	2	1,104	-57.955%
2026-04-22	87.6000	100.5500	86.6700	100.5500	+20.970%	36	1,104	-56.320%
2026-04-21	81.2000	83.1200	81.1500	83.1200	+3.939%	10	1,109	-47.161%
2026-04-20	82.9400	82.9400	79.9700	79.9700	-7.549%	8	1,109	-45.079%
2026-04-17	85.0000	86.5900	83.4700	86.5000	+8.928%	48	1,109	-49.225%
2026-04-16	80.0000	80.0000	79.2000	79.4100	+3.331%	3	1,117	-44.692%
2026-04-15	70.9500	79.3900	70.9500	76.8500	+16.492%	64	1,119	-42.850%
2026-04-14	65.5200	67.5900	65.5200	65.9700	+1.461%	94	1,127	-33.424%
2026-04-13	61.7500	65.2000	61.6000	65.0200	+1.594%	39	1,077	-32.452%
2026-04-10	54.5000	65.2700	54.5000	64.0000	+29.293%	74	1,072	-31.375%
2026-04-09	48.7500	52.1000	48.5000	49.5000	+4.211%	28	1,099	-11.273%
2026-04-08	48.0000	48.6000	42.5700	47.5000	+25.828%	63	1,094	-7.537%
2026-04-07	32.5500	37.7800	31.7500	37.7500	+41.651%	68	1,122	+16.344%
2026-04-06	25.5500	26.6500	25.5000	26.6500	-3.091%	50	1,112	+64.803%
2026-04-02	25.0000	27.6000	23.3000	27.5000	-0.901%	205	1,090	+59.709%
2026-04-01	26.7000	28.0000	26.2500	27.7500	+9.554%	20	1,090	+58.270%
2026-03-31	23.0800	25.9000	22.0000	25.3300	+31.927%	27	1,094	+73.391%
2026-03-30	21.3500	21.3500	19.2000	19.2000	-21.150%	160	1,097	+128.750%
2026-03-27	26.2500	26.2500	23.9700	24.3500	-12.880%	69	1,052	+80.370%
2026-03-26	28.6300	30.2500	27.7000	27.9500	-11.690%	287	1,044	+57.138%
2026-03-25	33.1500	33.1500	31.1500	31.6500	+0.796%	11	866	+38.768%
2026-03-24	30.2500	31.4000	30.2500	31.4000	-6.213%	6	866	+39.873%
2026-03-23	33.1500	34.9700	31.9000	33.4800	+18.723%	52	864	+31.183%
2026-03-20	30.3000	31.0000	28.2000	28.2000	-11.543%	87	846	+55.745%
2026-03-19	30.9500	32.0600	30.9000	31.8800	+3.675%	76	866	+37.767%
2026-03-18	34.8500	34.8500	30.7500	30.7500	-6.846%	33	896	+42.829%
2026-03-17	34.1500	34.1500	31.9000	33.0100	-11.832%	125	885	+33.051%
2026-03-16	35.7000	37.4400	35.7000	37.4400	+1.684%	13	861	+17.308%
2026-03-13	42.5500	42.5500	36.5000	36.8200	-14.452%	14	866	+19.283%
2026-03-12	44.9500	44.9500	43.0000	43.0400	-10.333%	5	865	+2.045%
2026-03-11	49.5400	49.5400	46.5700	48.0000	-4.478%	16	863	-8.500%
2026-03-10	54.1000	56.0500	50.2500	50.2500	-5.009%	49	858	-12.597%
2026-03-09	42.5000	52.9000	42.5000	52.9000	+23.023%	184	861	-16.975%
2026-03-06	42.8000	47.9000	42.0000	43.0000	+5.006%	73	815	+2.140%
2026-03-05	40.5900	44.1000	39.0900	40.9500	+16.600%	70	811	+7.253%
2026-03-04	36.9000	36.9000	35.0800	35.1200	-0.341%	43	789	+25.057%
2026-03-03	33.2700	35.2400	33.2700	35.2400	-0.872%	23	793	+24.631%
2026-03-02	36.2700	36.5000	35.5500	35.5500	-4.819%	3	790	+23.544%
2026-02-27	35.3500	38.7300	35.3500	37.3500	-1.321%	31	787	+17.590%
2026-02-26	37.3000	37.8500	34.0900	37.8500	-20.366%	78	777	+16.037%
2026-02-25	46.7000	48.9000	46.7000	47.5300	+12.099%	15	722	-7.595%
2026-02-24	38.2400	44.0800	38.2400	42.4000	-3.417%	87	722	+3.585%
2026-02-23	48.7500	48.8500	43.9000	43.9000	-7.286%	5	735	+0.046%
2026-02-20	48.3000	49.3000	47.3500	47.3500	-2.169%	9	734	-7.244%
2026-02-19	49.0000	49.1500	48.4000	48.4000	+3.974%	14	734	-9.256%
2026-02-18	45.5000	48.7000	44.3500	46.5500	-2.818%	41	738	-5.650%
2026-02-17	43.5900	47.9000	40.7500	47.9000	+8.864%	29	737	-8.309%
2026-02-13	48.4900	49.5500	44.0000	44.0000	-8.714%	433	567	-0.182%
2026-02-12	53.8000	53.8000	48.2000	48.2000	-11.430%	219	567	-8.880%
2026-02-11	52.8900	54.4200	51.8500	54.4200	+2.312%	17	367	-19.294%
2026-02-10	55.4300	56.9400	53.1900	53.1900	-4.541%	30	356	-17.428%
2026-02-09	54.2700	58.0500	51.3900	55.7200	+15.005%	54	356	-21.177%
2026-02-06	49.4100	49.4400	48.1500	48.4500	+30.769%	22	377	-9.350%
2026-02-05	44.6000	44.6000	37.0500	37.0500	+18.069%	16	372	+18.543%
2026-02-04	39.2000	39.2000	30.5500	31.3800	-15.645%	11	368	+39.962%
2026-02-03	44.6800	44.6800	36.2800	37.2000	-20.257%	53	370	+18.065%
2026-02-02	47.5000	48.2000	46.6500	46.6500	-1.893%	3	377	-5.852%
2026-01-30	47.8000	47.8000	47.5500	47.5500	-0.356%	4	374	-7.634%
2026-01-28	51.3000	51.3000	46.1500	47.7200	+0.995%	54	375	-7.963%
2026-01-27	47.1500	47.5000	47.1500	47.2500	+6.299%	8	406	-7.048%
2026-01-26	45.0300	45.0300	43.9000	44.4500	+7.810%	5	398	-1.192%
2026-01-23	39.4500	41.2300	39.4500	41.2300	-7.763%	21	396	+6.524%
2026-01-22	50.4800	50.4800	44.7000	44.7000	-6.289%	50	376	-1.745%
2026-01-21	48.1800	48.1800	44.9200	47.7000	-4.121%	11	336	-7.925%
2026-01-20	53.5000	53.5000	49.7500	49.7500	-17.728%	11	338	-11.719%
2026-01-16	57.1500	61.2100	57.1500	60.4700	+6.088%	10	338	-27.369%
2026-01-15	57.5000	59.0000	56.5800	57.0000	+5.302%	17	338	-22.947%
2026-01-14	56.0000	56.0000	51.0000	54.1300	-6.672%	24	342	-18.862%
2026-01-12	60.0000	60.0000	58.0000	58.0000	+3.020%	3	333	-24.276%
2026-01-09	50.5000	57.1900	50.4000	56.3000	+15.298%	19	335	-21.989%
2026-01-08	50.7300	50.7300	48.7500	48.8300	-15.387%	12	345	-10.055%
2026-01-07	54.9900	57.7100	54.9900	57.7100	+1.692%	3	342	-23.895%
2026-01-06	56.3000	56.7500	56.3000	56.7500	+2.289%	11	344	-22.608%
2026-01-05	55.1000	57.9500	54.5300	55.4800	-12.699%	10	348	-20.836%
2026-01-02	63.5500	63.5500	63.5500	63.5500	+7.694%	2	348	-30.889%
2025-12-31	59.0100	59.0100	59.0100	59.0100	-4.360%	4	352	-25.572%
2025-12-30	61.4800	61.7000	60.7300	61.7000	+1.148%	3	352	-28.817%
2025-12-29	58.5300	61.0000	58.5300	61.0000	-1.613%	11	351	-28.000%
2025-12-26	61.5000	62.0000	61.5000	62.0000	+0.486%	2	356	-29.161%
2025-12-24	60.1000	61.7200	60.1000	61.7000	+1.231%	20	356	-28.817%
2025-12-23	56.4600	60.9500	55.2000	60.9500	+6.631%	39	356	-27.941%
2025-12-22	55.7000	57.1600	55.6300	57.1600	+6.226%	4	355	-23.163%
2025-12-19	54.0700	54.0700	52.1300	53.8100	+6.978%	40	354	-18.379%
2025-12-18	49.7500	50.3000	46.4500	50.3000	+3.626%	6	330	-12.684%
2025-12-17	54.8000	54.8000	45.8100	48.5400	-14.043%	20	331	-9.518%
2025-12-16	58.7000	58.7000	55.9500	56.4700	-1.190%	22	324	-22.224%
2025-12-15	61.9500	61.9500	56.5000	57.1500	-19.507%	24	313	-23.150%
2025-12-12	79.9500	79.9500	71.0000	71.0000	-34.803%	35	315	-38.141%
2025-12-10	108.9000	108.9000	108.9000	108.9000	+5.985%	4	312	-59.669%
2025-12-09	102.7500	102.7500	102.7500	102.7500	+11.952%	1	316	-57.255%
2025-12-05	94.0000	94.0000	90.0500	91.7800	+8.244%	13	315	-52.146%
2025-12-03	83.0000	84.7900	82.9000	84.7900	-8.730%	3	306	-48.201%
2025-12-01	95.3500	95.3500	92.9000	92.9000	-9.867%	16	306	-52.723%
2025-11-28	103.0700	103.0700	103.0700	103.0700	+3.018%	10	306	-57.388%
2025-11-26	95.7800	100.0500	95.7800	100.0500	+5.907%	16	310	-56.102%
2025-11-25	91.5700	94.4700	91.5700	94.4700	+13.273%	4	310	-53.509%
2025-11-24	82.7000	83.4000	82.7000	83.4000	+29.604%	2	312	-47.338%
2025-11-21	66.5000	66.5000	64.3500	64.3500	-8.071%	7	314	-31.748%
2025-11-20	70.0000	70.0000	70.0000	70.0000	+19.740%	1	309	-37.257%
2025-11-14	58.4400	58.4600	58.4400	58.4600	-5.251%	40	310	-24.872%
2025-11-13	63.9600	64.0000	59.6000	61.7000	-11.095%	4	280	-28.817%
2025-11-11	69.4000	69.4000	69.4000	69.4000	+4.377%	1	280	-36.715%
2025-11-07	62.3100	66.4900	62.3100	66.4900	-14.262%	7	280	-33.945%
2025-11-04	77.5500	77.5500	77.5500	77.5500	-3.784%	1	276	-43.366%
2025-11-03	80.6000	80.6000	80.6000	80.6000	+0.750%	2	279	-45.509%
2025-10-31	85.0500	85.2000	80.0000	80.0000	-9.091%	10	279	-45.100%
2025-10-30	91.8500	92.6000	84.9000	88.0000	-2.644%	17	277	-50.091%
2025-10-29	87.0000	90.3900	87.0000	90.3900	+8.251%	3	266	-51.411%
2025-10-28	80.1000	84.4700	80.1000	83.5000	+11.008%	6	264	-47.401%
2025-10-27	73.5500	75.2200	73.5500	75.2200	+5.944%	3	267	-41.611%
2025-10-24	69.2000	71.0000	68.7500	71.0000	+10.506%	8	267	-38.141%
2025-10-21	64.2500	64.2500	64.2500	64.2500	-6.477%	1	269	-31.642%
2025-10-20	68.2100	68.7000	68.2100	68.7000	-1.717%	3	269	-36.070%
2025-10-17	68.8000	70.9800	68.8000	69.9000	-8.026%	7	268	-37.167%
2025-10-16	76.0000	76.0000	76.0000	76.0000	+4.396%	1	265	-42.211%
2025-10-15	75.6000	75.6000	72.8000	72.8000	+7.232%	5	266	-39.670%
2025-10-14	65.8000	67.8900	65.8000	67.8900	-8.811%	3	265	-35.307%
2025-10-13	67.5000	74.4500	67.5000	74.4500	+34.144%	209	265	-41.007%
2025-10-10	60.0000	60.0000	54.9500	55.5000	-16.541%	7	287	-20.865%
2025-10-09	65.0000	66.5000	65.0000	66.5000	+7.955%	2	283	-33.955%
2025-10-08	63.9000	63.9000	61.6000	61.6000	+8.032%	7	281	-28.701%
2025-10-07	58.4500	58.4500	54.7000	57.0200	-5.188%	206	276	-22.974%
2025-10-06	62.0700	62.2000	60.1400	60.1400	-0.710%	3	76	-26.970%
2025-10-02	60.5700	60.5700	60.5700	60.5700	+11.444%	1	73	-27.489%
2025-10-01	54.3500	54.3500	54.3500	54.3500	+0.854%	5	72	-19.190%
2025-09-30	51.7200	53.8900	51.7200	53.8900	+0.918%	4	74	-18.501%
2025-09-29	57.6800	58.6300	53.4000	53.4000	-6.135%	17	78	-17.753%
2025-09-26	56.7500	56.8900	56.7500	56.8900	-1.335%	2	72	-22.798%
2025-09-25	57.6600	57.6600	57.6600	57.6600	-4.140%	1	70	-23.829%
2025-09-24	60.1500	60.1500	60.1500	60.1500	-2.560%	1	71	-26.983%
2025-09-23	63.0000	63.1000	61.7300	61.7300	+1.015%	10	71	-28.851%
2025-09-22	63.5200	63.5200	60.8000	61.1100	-0.876%	22	79	-28.130%
2025-09-19	61.0000	61.6500	61.0000	61.6500	-4.002%	12	59	-28.759%
2025-09-17	66.7000	66.7000	64.2200	64.2200	-16.293%	2	47	-31.610%
2025-09-15	73.5600	76.7200	73.5600	76.7200	-3.497%	8	47	-42.753%
2025-09-10	73.3000	82.7500	73.3000	79.5000	+37.424%	20	47	-44.755%
2025-09-09	59.1500	59.1500	57.8500	57.8500	-6.316%	5	45	-24.080%
2025-09-08	64.8400	65.9500	61.7500	61.7500	+11.583%	17	42	-28.874%
2025-09-05	64.8000	64.8000	53.5000	55.3400	+59.481%	24	46	-20.636%
2025-09-02	32.5000	34.7000	32.5000	34.7000	-2.528%	3	40	+26.571%
2025-08-29	38.3000	38.3000	35.6000	35.6000	-11.990%	2	37	+23.371%
2025-08-28	40.4500	40.4500	40.4500	40.4500	+13.976%	1	37	+8.578%
2025-08-27	35.4900	35.4900	35.4900	35.4900	-1.004%	2	37	+23.753%
2025-08-25	34.8700	35.8500	34.7000	35.8500	-2.316%	6	37	+22.510%
2025-08-22	36.7000	36.7000	36.7000	36.7000	+18.387%	1	34	+19.673%
2025-08-20	32.6700	32.6700	31.0000	31.0000	-12.181%	4	33	+41.677%
2025-08-19	38.8500	38.8500	35.3000	35.3000	-9.719%	14	29	+24.419%
2025-08-18	38.6500	40.5000	38.6500	39.1000	-8.409%	26	21	+12.327%
2025-08-15	42.2500	42.6900	42.2500	42.6900	-10.315%	14	19	+2.881%
2025-08-13	47.6000	47.6000	47.6000	47.6000	0.000%	5	5	-7.731%