Dark

AVGO20260821C350
AVGO Aug 21 2026 350.00 Call (AVGO260821C00350000)
option OPRA

EOD

Jul 1, 2026

39.20-12.206%(-5.45)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	39.6500	40.2500	38.2500	39.2000	-12.206%	25	2,114	0.000%
2026-06-30	40.5500	45.4200	40.5500	44.6500	+8.321%	35	2,106	-12.206%
2026-06-29	42.6500	43.6500	35.0000	41.2200	+3.672%	37	2,095	-4.901%
2026-06-26	38.5000	41.2900	37.5000	39.7600	-17.596%	20	2,092	-1.408%
2026-06-25	52.6000	52.6000	43.1000	48.2500	+3.541%	15	2,088	-18.756%
2026-06-24	49.2500	51.6500	46.6000	46.6000	-5.457%	17	2,085	-15.880%
2026-06-23	47.7300	55.0000	47.1000	49.2900	-15.017%	59	2,079	-20.471%
2026-06-22	66.0000	66.0000	58.0000	58.0000	-20.362%	11	2,084	-32.414%
2026-06-18	69.8000	72.9400	69.0600	72.8300	+25.353%	21	2,097	-46.176%
2026-06-17	52.2000	63.8000	50.0000	58.1000	+21.752%	219	2,097	-32.530%
2026-06-16	52.5500	52.5500	45.8000	47.7200	-18.567%	18	2,079	-17.854%
2026-06-15	60.7500	60.7500	55.2800	58.6000	+17.341%	27	2,070	-33.106%
2026-06-12	50.0000	51.1500	49.5500	49.9400	-4.749%	28	2,055	-21.506%
2026-06-11	47.8500	53.8000	46.0900	52.4300	+13.731%	42	2,052	-25.234%
2026-06-10	48.1000	50.4300	45.0000	46.1000	-21.197%	91	2,081	-14.967%
2026-06-09	69.6000	69.6000	44.9300	58.5000	-4.412%	37	2,090	-32.991%
2026-06-08	66.0000	66.0000	60.0000	61.2000	+4.170%	12	2,096	-35.948%
2026-06-05	68.7000	70.8000	57.2500	58.7500	-28.641%	85	2,097	-33.277%
2026-06-04	77.8100	86.3000	70.0000	82.3300	-43.400%	223	2,068	-52.387%
2026-06-03	145.9500	145.9500	143.0000	145.4600	+2.530%	13	2,017	-73.051%
2026-06-02	145.7000	145.7000	137.7600	141.8700	+19.480%	8	2,019	-72.369%
2026-06-01	108.4000	123.6000	106.7000	118.7400	+9.438%	19	2,022	-66.987%
2026-05-29	96.4000	108.9500	96.4000	108.5000	+21.229%	6	2,026	-63.871%
2026-05-28	81.8000	89.5000	80.4700	89.5000	+4.070%	9	2,024	-56.201%
2026-05-27	86.0000	86.0000	86.0000	86.0000	-2.184%	1	2,023	-54.419%
2026-05-26	95.1800	95.1800	87.9200	87.9200	+12.718%	2	2,022	-55.414%
2026-05-22	84.1000	84.1000	78.0000	78.0000	-1.664%	6	2,025	-49.744%
2026-05-21	83.3900	83.3900	78.5000	79.3200	-6.572%	5	2,026	-50.580%
2026-05-20	81.1000	87.4600	80.9300	84.9000	+9.548%	33	2,026	-53.828%
2026-05-19	78.5000	81.0500	77.5000	77.5000	-8.995%	12	2,060	-49.419%
2026-05-18	86.8000	86.8000	83.5000	85.1600	-11.979%	10	2,060	-53.969%
2026-05-15	93.1000	96.7500	92.8300	96.7500	-6.341%	3	2,060	-59.483%
2026-05-14	98.0000	103.3000	96.5000	103.3000	+25.212%	24	2,059	-62.052%
2026-05-13	78.1200	82.5000	76.4900	82.5000	-0.218%	7	2,068	-52.485%
2026-05-12	85.0000	85.0000	80.2500	82.6800	-13.614%	3	2,068	-52.588%
2026-05-11	96.0500	96.0500	95.7100	95.7100	-1.014%	22	2,068	-59.043%
2026-05-08	96.6900	96.6900	96.6900	96.6900	+21.623%	2	2,088	-59.458%
2026-05-07	87.7500	87.7500	78.0000	79.5000	-11.950%	10	2,088	-50.692%
2026-05-06	97.0200	97.0200	88.4200	90.2900	-4.576%	20	2,088	-56.584%
2026-05-05	92.2000	98.0000	92.2000	94.6200	+14.552%	25	2,089	-58.571%
2026-05-04	91.0500	91.0500	82.6000	82.6000	-7.544%	80	2,086	-52.542%
2026-05-01	89.3400	89.3400	89.3400	89.3400	+4.211%	1	2,110	-56.123%
2026-04-30	77.4500	85.7300	77.4500	85.7300	+16.655%	6	2,110	-54.275%
2026-04-29	72.0500	73.4900	72.0500	73.4900	+1.787%	2	2,109	-46.659%
2026-04-28	76.9000	76.9000	71.4800	72.2000	-16.445%	10	2,109	-45.706%
2026-04-27	90.3500	90.3500	86.4100	86.4100	-6.584%	14	2,110	-54.635%
2026-04-24	91.3500	92.5000	85.1000	92.5000	-4.145%	50	2,113	-57.622%
2026-04-23	92.8000	96.5000	92.8000	96.5000	+3.752%	16	2,115	-59.378%
2026-04-22	80.0000	94.2500	80.0000	93.0100	+23.355%	72	2,118	-57.854%
2026-04-21	72.8000	75.5200	72.8000	75.4000	+3.288%	9	2,088	-48.011%
2026-04-20	76.2100	76.3900	71.9000	73.0000	-8.521%	29	2,085	-46.301%
2026-04-17	77.0000	79.8000	75.5500	79.8000	+8.203%	41	2,091	-50.877%
2026-04-16	71.9200	74.2500	71.1000	73.7500	+4.908%	31	2,085	-46.847%
2026-04-15	67.6600	72.5000	67.6600	70.3000	+17.460%	31	2,090	-44.239%
2026-04-14	59.3000	60.6500	59.1300	59.8500	+1.527%	34	2,103	-34.503%
2026-04-13	55.8400	60.0000	55.8400	58.9500	+3.330%	105	2,111	-33.503%
2026-04-10	51.1500	59.2700	51.1500	57.0500	+28.116%	53	2,064	-31.288%
2026-04-09	44.5200	46.1400	43.3200	44.5300	+4.164%	107	2,077	-11.969%
2026-04-08	42.6000	42.7900	37.9500	42.7500	+31.377%	142	2,061	-8.304%
2026-04-07	28.9900	33.5000	28.1000	32.5400	+43.664%	51	2,056	+20.467%
2026-04-06	22.9500	22.9500	21.6000	22.6500	-5.428%	27	2,061	+73.068%
2026-04-02	20.7300	23.9500	20.2300	23.9500	+2.263%	63	2,060	+63.674%
2026-04-01	23.7600	23.7600	22.7500	23.4200	+5.734%	10	2,060	+67.378%
2026-03-31	19.3500	22.3200	18.9700	22.1500	+35.973%	99	2,063	+76.975%
2026-03-30	19.4500	19.4500	16.2900	16.2900	-21.114%	108	2,107	+140.638%
2026-03-27	21.7500	22.0800	20.1400	20.6500	-15.783%	42	2,034	+89.831%
2026-03-26	25.4600	25.5500	24.5200	24.5200	-10.674%	39	2,013	+59.869%
2026-03-25	27.6800	29.0000	26.6900	27.4500	-0.435%	21	2,022	+42.805%
2026-03-24	26.5600	27.7500	26.5600	27.5700	-6.224%	46	2,018	+42.184%
2026-03-23	27.3500	30.7000	27.3500	29.4000	+15.294%	201	1,996	+33.333%
2026-03-20	28.5500	28.5500	25.5000	25.5000	-10.526%	400	2,038	+53.725%
2026-03-19	24.4000	29.1600	24.4000	28.5000	+5.909%	49	2,365	+37.544%
2026-03-18	31.0000	31.0000	26.9000	26.9100	-7.526%	18	2,379	+45.671%
2026-03-17	32.0000	32.0000	27.8100	29.1000	-11.952%	82	2,367	+34.708%
2026-03-16	34.2000	34.3000	33.0500	33.0500	+1.536%	6	2,308	+18.608%
2026-03-13	36.6500	36.6500	32.5500	32.5500	-19.828%	167	2,312	+20.430%
2026-03-12	40.4400	41.7500	39.2000	40.6000	-5.800%	60	2,162	-3.448%
2026-03-11	44.8000	45.6000	41.9700	43.1000	-6.406%	267	2,124	-9.049%
2026-03-10	50.2300	50.5500	45.8900	46.0500	-2.848%	62	2,023	-14.875%
2026-03-09	38.7500	47.4000	38.7500	47.4000	+18.500%	38	2,005	-17.300%
2026-03-06	41.1000	44.3500	39.4600	40.0000	+8.992%	87	2,008	-2.000%
2026-03-05	35.0000	39.1000	34.0500	36.7000	+17.252%	481	1,946	+6.812%
2026-03-04	31.6400	34.0000	31.3000	31.3000	+0.643%	96	1,970	+25.240%
2026-03-03	31.4500	32.3000	29.9500	31.1000	-6.325%	138	1,942	+26.045%
2026-03-02	32.1000	33.2000	31.9500	33.2000	-4.817%	62	2,001	+18.072%
2026-02-27	32.2400	35.0000	32.2400	34.8800	-1.469%	33	1,959	+12.385%
2026-02-26	36.7500	36.7500	31.0000	35.4000	-18.433%	331	1,937	+10.734%
2026-02-25	43.1000	43.5000	41.8000	43.4000	+12.581%	15	1,608	-9.677%
2026-02-24	38.8300	39.0000	38.3000	38.5500	-5.399%	62	1,608	+1.686%
2026-02-23	43.6000	43.6000	40.7500	40.7500	-7.027%	5	1,607	-3.804%
2026-02-20	45.6900	45.6900	43.8300	43.8300	+1.341%	11	1,610	-10.564%
2026-02-19	42.4000	44.5500	42.4000	43.2500	+5.488%	61	1,611	-9.364%
2026-02-18	40.6700	41.0000	40.6700	41.0000	-5.963%	12	1,581	-4.390%
2026-02-17	36.9900	43.6000	36.9900	43.6000	+6.471%	50	1,583	-10.092%
2026-02-13	43.3500	43.3500	40.9500	40.9500	-7.458%	19	1,584	-4.274%
2026-02-12	50.3500	51.5000	44.2500	44.2500	-12.376%	17	1,584	-11.412%
2026-02-11	50.2500	50.9000	45.6100	50.5000	+1.815%	48	1,580	-22.376%
2026-02-10	51.7500	52.6000	49.2700	49.6000	-3.801%	48	1,564	-20.968%
2026-02-09	45.5000	55.1000	45.5000	51.5600	+14.324%	58	1,558	-23.972%
2026-02-06	40.0100	45.1000	40.0100	45.1000	+19.155%	47	1,576	-13.082%
2026-02-05	40.1000	40.1000	36.2800	37.8500	+16.929%	110	1,555	+3.567%
2026-02-04	34.0000	34.0000	28.1600	32.3700	-11.774%	40	1,464	+21.100%
2026-02-03	37.7700	37.7700	33.1500	36.6900	-12.560%	12	1,448	+6.841%
2026-02-02	41.4500	43.6600	41.4500	41.9600	-4.310%	8	1,442	-6.578%
2026-01-30	45.0300	45.0300	43.8500	43.8500	+15.395%	2	1,442	-10.604%
2026-01-29	44.1500	44.1500	38.0000	38.0000	-9.113%	5	1,440	+3.158%
2026-01-28	44.1000	44.4000	41.8100	41.8100	-4.215%	6	1,443	-6.243%
2026-01-27	42.0000	44.5700	42.0000	43.6500	+7.117%	43	1,440	-10.195%
2026-01-26	38.5500	41.1500	38.4000	40.7500	+10.135%	23	1,457	-3.804%
2026-01-23	37.4500	38.1000	35.2000	37.0000	-9.866%	43	1,452	+5.946%
2026-01-22	42.6500	42.9500	41.0500	41.0500	-2.840%	24	1,438	-4.507%
2026-01-21	44.1900	44.2500	40.8000	42.2500	-8.570%	19	1,426	-7.219%
2026-01-20	50.5000	50.5000	46.0000	46.2100	-17.335%	26	1,412	-15.170%
2026-01-16	52.5000	56.0000	52.3700	55.9000	+7.603%	9	1,401	-29.875%
2026-01-15	52.4200	54.0000	51.9200	51.9500	+6.783%	32	1,401	-24.543%
2026-01-14	53.7700	53.7700	47.8300	48.6500	-18.876%	22	1,415	-19.424%
2026-01-13	57.7000	60.4700	57.7000	59.9700	+7.473%	26	1,403	-34.634%
2026-01-12	54.6400	56.4500	53.1500	55.8000	+7.205%	35	1,423	-29.749%
2026-01-09	46.6600	52.2000	46.6600	52.0500	+15.257%	32	1,434	-24.688%
2026-01-08	47.0000	47.0000	43.9500	45.1600	-13.487%	36	1,418	-13.198%
2026-01-07	52.9500	54.5500	51.9500	52.2000	+0.385%	49	1,421	-24.904%
2026-01-06	50.4500	54.6000	50.4500	52.0000	+2.767%	86	1,423	-24.615%
2026-01-05	50.0000	52.6100	49.2500	50.6000	-6.608%	44	1,392	-22.530%
2026-01-02	59.0000	62.6700	54.1800	54.1800	-0.203%	15	1,392	-27.649%
2025-12-31	53.8800	55.1500	53.2500	54.2900	-3.570%	40	1,362	-27.795%
2025-12-30	56.3800	56.3800	56.2000	56.3000	+1.441%	3	1,362	-30.373%
2025-12-29	56.3000	56.3000	55.1500	55.5000	-3.813%	13	1,359	-29.369%
2025-12-26	55.9000	57.8000	55.9000	57.7000	+1.104%	3	1,351	-32.062%
2025-12-24	56.1300	57.9400	56.1300	57.0700	+2.203%	23	1,351	-31.312%
2025-12-23	54.1500	56.1100	54.1500	55.8400	+7.778%	53	1,351	-29.799%
2025-12-22	52.3000	53.0200	50.1500	51.8100	+6.869%	23	1,368	-24.339%
2025-12-19	49.7200	49.7200	48.4800	48.4800	+8.700%	6	1,367	-19.142%
2025-12-18	44.5000	44.6000	44.1500	44.6000	+6.495%	3	1,371	-12.108%
2025-12-17	50.3000	50.3000	41.8800	41.8800	-20.137%	97	1,371	-6.399%
2025-12-16	55.0500	56.1500	51.0000	52.4400	+0.325%	59	1,333	-25.248%
2025-12-15	65.1700	65.1700	52.2700	52.2700	-17.943%	37	1,277	-25.005%
2025-12-12	71.2000	71.2000	63.7000	63.7000	-35.086%	61	1,281	-38.462%
2025-12-11	98.1300	98.1300	98.1300	98.1300	-2.610%	10	1,232	-60.053%
2025-12-10	98.2000	100.7600	98.2000	100.7600	+0.911%	2	1,227	-61.096%
2025-12-09	99.8500	99.8500	99.8500	99.8500	+5.105%	1	1,228	-60.741%
2025-12-08	96.0000	96.0000	95.0000	95.0000	+6.742%	2	1,227	-58.737%
2025-12-05	89.0000	89.0000	89.0000	89.0000	+10.697%	1	1,228	-55.955%
2025-12-03	80.4000	80.4000	80.4000	80.4000	-3.365%	15	1,229	-51.244%
2025-12-02	86.3000	89.8600	83.2000	83.2000	-3.211%	8	1,243	-52.885%
2025-12-01	92.2000	92.2000	85.9600	85.9600	-12.286%	3	1,245	-54.397%
2025-11-28	98.3000	98.3100	96.2000	98.0000	+1.554%	45	1,245	-60.000%
2025-11-26	90.3500	96.5000	90.3000	96.5000	+10.920%	15	1,262	-59.378%
2025-11-25	82.0700	87.0000	80.8100	87.0000	+5.775%	9	1,262	-54.943%
2025-11-24	72.3000	82.2500	72.3000	82.2500	+39.407%	4	1,267	-52.340%
2025-11-21	59.2000	59.2000	56.6000	59.0000	-10.714%	7	1,268	-33.559%
2025-11-20	76.5000	76.5000	65.5700	66.0800	-0.959%	8	1,268	-40.678%
2025-11-19	65.2300	66.8000	65.2300	66.7200	+16.298%	3	1,270	-41.247%
2025-11-18	60.3000	60.3000	56.9500	57.3700	-4.383%	15	1,268	-31.672%
2025-11-17	62.0000	62.0000	60.0000	60.0000	+6.477%	5	1,261	-34.667%
2025-11-14	53.7300	56.3500	53.7300	56.3500	-1.829%	2	1,265	-30.435%
2025-11-13	59.0000	59.5000	54.9400	57.4000	-13.030%	38	1,264	-31.707%
2025-11-12	66.4000	66.4000	66.0000	66.0000	+0.503%	2	1,254	-40.606%
2025-11-11	65.6700	65.6700	65.6700	65.6700	-3.426%	5	1,251	-40.308%
2025-11-10	68.0000	68.0000	68.0000	68.0000	+6.466%	3	1,251	-42.353%
2025-11-07	63.0000	63.8700	58.0600	63.8700	-6.280%	31	1,251	-38.625%
2025-11-06	66.8600	68.1500	66.8600	68.1500	-2.893%	2	1,235	-42.480%
2025-11-04	75.0600	75.0600	70.1800	70.1800	-4.387%	4	1,234	-44.144%
2025-11-03	76.3000	76.3000	73.4000	73.4000	-8.479%	9	1,238	-46.594%
2025-10-31	76.5000	80.4000	76.3500	80.2000	-3.199%	11	1,238	-51.122%
2025-10-30	89.2500	89.2500	79.5000	82.8500	-8.057%	48	1,234	-52.686%
2025-10-29	86.3000	90.1100	83.9000	90.1100	+16.211%	35	1,234	-56.498%
2025-10-28	72.4500	77.5400	72.4500	77.5400	+9.955%	19	1,246	-49.445%
2025-10-27	68.7500	70.5200	67.0000	70.5200	+7.124%	22	1,257	-44.413%
2025-10-24	64.0500	67.4600	64.0500	65.8300	+9.062%	19	1,257	-40.453%
2025-10-23	60.3600	60.3600	60.3600	60.3600	+8.561%	2	1,261	-35.056%
2025-10-22	61.9000	61.9000	55.6000	55.6000	-8.099%	5	1,263	-29.496%
2025-10-21	59.5000	60.5000	59.5000	60.5000	-6.129%	4	1,263	-35.207%
2025-10-20	66.4000	66.4000	63.3000	64.4500	-1.498%	10	1,259	-39.178%
2025-10-17	64.7600	65.4300	64.7600	65.4300	-4.132%	21	1,256	-40.089%
2025-10-16	72.0000	72.2000	67.5500	68.2500	+3.253%	15	1,246	-42.564%
2025-10-15	67.5000	71.4200	65.7000	66.1000	+6.785%	118	1,256	-40.696%
2025-10-14	61.4500	65.0100	61.4500	61.9000	-10.935%	24	1,255	-36.672%
2025-10-13	63.2500	70.4000	63.2500	69.5000	+28.229%	29	1,250	-43.597%
2025-10-10	59.0800	59.0800	54.2000	54.2000	-10.929%	14	1,265	-27.675%
2025-10-09	58.6000	61.3000	58.6000	60.8500	-0.246%	33	1,253	-35.579%
2025-10-08	57.2000	61.0000	57.2000	61.0000	+17.988%	34	1,244	-35.738%
2025-10-07	55.4000	55.4000	50.8000	51.7000	-6.000%	14	1,276	-24.178%
2025-10-06	56.6500	56.6500	55.0000	55.0000	-0.452%	11	1,266	-28.727%
2025-10-03	56.5000	56.5000	55.2000	55.2500	-4.823%	18	1,255	-29.050%
2025-10-02	59.2500	59.2500	56.0000	58.0500	+10.719%	20	1,239	-32.472%
2025-10-01	48.5000	54.4500	48.5000	52.4300	+10.379%	26	1,246	-25.234%
2025-09-30	47.5000	47.5000	47.5000	47.5000	-3.259%	3	1,247	-17.474%
2025-09-29	54.6500	54.6500	49.0000	49.1000	-7.008%	300	1,246	-20.163%
2025-09-26	51.2000	52.8000	51.2000	52.8000	-2.222%	5	1,204	-25.758%
2025-09-25	51.0000	54.1500	51.0000	54.0000	-4.085%	9	1,205	-27.407%
2025-09-24	55.2000	56.3000	54.3500	56.3000	-6.167%	32	1,201	-30.373%
2025-09-23	60.0000	60.0000	60.0000	60.0000	+4.185%	1	1,169	-34.667%
2025-09-22	59.3900	59.6000	55.7500	57.5900	-1.724%	22	1,170	-31.933%
2025-09-19	55.6700	58.6000	55.6700	58.6000	-0.796%	21	1,166	-33.106%
2025-09-18	61.0000	61.0000	58.0000	59.0700	-0.051%	36	1,146	-33.638%
2025-09-17	62.0000	62.0000	58.6500	59.1000	-14.373%	36	1,141	-33.672%
2025-09-16	69.7100	69.7100	67.2500	69.0200	-0.347%	11	1,126	-43.205%
2025-09-12	67.8000	69.2600	67.8000	69.2600	-7.034%	3	1,126	-43.402%
2025-09-10	65.0000	77.7000	65.0000	74.5000	+32.444%	29	1,128	-47.383%
2025-09-09	56.2500	56.2500	56.2500	56.2500	-1.575%	1	1,132	-30.311%
2025-09-08	60.1000	63.1500	57.1500	57.1500	+12.945%	33	1,131	-31.409%
2025-09-05	59.2000	59.8000	49.2800	50.6000	+42.938%	67	1,134	-22.530%
2025-09-03	35.4000	35.4000	35.4000	35.4000	+9.091%	1	1,102	+10.734%
2025-09-02	31.6500	32.4500	31.6000	32.4500	+0.309%	4	1,103	+20.801%
2025-08-29	34.4000	34.4000	31.8000	32.3500	+0.310%	13	1,095	+21.175%
2025-08-25	31.5000	32.2500	31.3500	32.2500	-2.391%	3	1,095	+21.550%
2025-08-22	33.0400	33.0400	33.0400	33.0400	+11.622%	1,000	1,096	+18.644%
2025-08-21	29.6000	29.6000	29.6000	29.6000	+0.068%	2	96	+32.432%
2025-08-20	29.8500	29.8500	29.5800	29.5800	-9.679%	29	96	+32.522%
2025-08-19	33.5000	33.5000	32.6500	32.7500	-9.405%	12	96	+19.695%
2025-08-18	37.0500	37.0500	35.6800	36.1500	-4.238%	26	96	+8.437%
2025-08-15	39.5200	39.5200	35.9200	37.7500	-4.139%	115	99	+3.841%
2025-08-14	39.3800	39.3800	39.3800	39.3800	+2.286%	30	34	-0.457%
2025-08-13	40.2000	40.2000	38.5000	38.5000	-1.786%	3	4	+1.818%
2025-08-11	39.2000	39.2000	39.2000	39.2000	0.000%	1	1	0.000%