Dark

AVGO20260821C360
AVGO Aug 21 2026 360.00 Call (AVGO260821C00360000)
option OPRA

EOD

Jul 1, 2026

33.03-13.872%(-5.32)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	33.0000	34.6000	31.6700	33.0300	-13.872%	123	1,047	0.000%
2026-06-30	38.1500	38.5000	36.0000	38.3500	+7.273%	213	1,044	-13.872%
2026-06-29	34.2000	36.5500	29.8000	35.7500	+15.323%	195	1,002	-7.608%
2026-06-26	35.1000	35.6000	31.0000	31.0000	-22.208%	118	994	+6.548%
2026-06-25	44.6000	44.6000	39.6500	39.8500	-6.893%	30	956	-17.114%
2026-06-24	43.3000	44.9500	39.9800	42.8000	+1.542%	59	976	-22.827%
2026-06-23	42.5000	47.3000	41.0000	42.1500	-15.784%	100	989	-21.637%
2026-06-22	57.5000	57.5000	50.0500	50.0500	-22.463%	57	1,047	-34.006%
2026-06-18	64.0000	64.7900	62.6200	64.5500	+29.411%	55	976	-48.830%
2026-06-17	46.1200	54.9400	46.1200	49.8800	+20.048%	31	976	-33.781%
2026-06-16	46.0000	46.3500	39.6000	41.5500	-20.127%	66	966	-20.505%
2026-06-15	51.4800	52.0200	49.0000	52.0200	+16.376%	23	932	-36.505%
2026-06-12	44.1500	46.4600	42.1000	44.7000	-7.069%	15	928	-26.107%
2026-06-11	44.6100	48.1000	41.8800	48.1000	+8.824%	17	918	-31.331%
2026-06-10	43.5500	44.8800	39.6000	44.2000	-5.877%	86	919	-25.271%
2026-06-09	57.0000	57.5000	39.6000	46.9600	-12.470%	39	934	-29.664%
2026-06-08	57.0000	57.8000	53.5300	53.6500	+5.196%	8	922	-38.434%
2026-06-05	64.5500	64.5500	50.0000	51.0000	-31.544%	73	924	-35.235%
2026-06-04	69.5600	74.5000	63.6800	74.5000	-43.561%	91	902	-55.664%
2026-06-03	137.5000	137.5800	132.0000	132.0000	+2.484%	33	948	-74.977%
2026-06-02	135.0500	135.0500	121.6000	128.8000	+13.982%	9	949	-74.356%
2026-06-01	115.4600	116.7000	113.0000	113.0000	+18.511%	6	947	-70.770%
2026-05-29	96.4000	96.4000	90.0000	95.3500	+16.494%	44	951	-65.359%
2026-05-28	78.7000	84.1000	73.6500	81.8500	+2.441%	33	921	-59.646%
2026-05-27	87.4500	87.4500	78.3300	79.9000	+0.125%	4	908	-58.661%
2026-05-26	80.3200	90.1500	79.8000	79.8000	+8.057%	13	907	-58.609%
2026-05-22	73.8500	73.8500	73.8500	73.8500	-0.135%	3	907	-55.274%
2026-05-21	79.0000	79.0000	73.9500	73.9500	+0.558%	8	899	-55.335%
2026-05-20	73.5400	73.5400	73.5400	73.5400	+0.506%	2	899	-55.086%
2026-05-19	70.3800	74.1000	70.2200	73.1700	-6.754%	5	899	-54.859%
2026-05-18	78.4700	78.4700	78.4700	78.4700	-9.898%	2	899	-57.907%
2026-05-15	88.0000	88.1300	82.3500	87.0900	-8.326%	53	899	-62.074%
2026-05-14	90.0000	95.2700	90.0000	95.0000	+20.253%	18	948	-65.232%
2026-05-13	70.0800	79.0000	69.6600	79.0000	+4.636%	42	938	-58.190%
2026-05-12	84.1200	86.2700	75.5000	75.5000	-13.109%	7	938	-56.252%
2026-05-11	89.0000	89.7800	86.8900	86.8900	+0.335%	8	938	-61.986%
2026-05-08	82.0000	86.6000	82.0000	86.6000	+14.399%	4	936	-61.859%
2026-05-07	78.2000	83.3500	73.0100	75.7000	-7.683%	69	937	-56.367%
2026-05-06	95.6000	95.6000	82.0000	82.0000	-9.940%	11	971	-59.720%
2026-05-05	85.0000	91.0500	85.0000	91.0500	+21.481%	21	981	-63.723%
2026-05-04	79.7000	81.0000	74.9500	74.9500	-8.920%	29	981	-55.931%
2026-05-01	82.3000	82.3000	82.2900	82.2900	+22.128%	2	976	-59.861%
2026-04-29	67.3800	67.7000	65.6100	67.3800	+1.798%	20	976	-50.980%
2026-04-28	65.4000	71.7000	64.9000	66.1900	-16.637%	15	988	-50.098%
2026-04-27	79.9600	79.9600	79.4000	79.4000	-6.588%	2	978	-58.401%
2026-04-24	81.0300	85.0000	78.5000	85.0000	+1.772%	48	979	-61.141%
2026-04-23	87.5000	90.0700	83.5200	83.5200	-0.453%	52	946	-60.453%
2026-04-22	74.2300	84.1300	74.1200	83.9000	+19.909%	92	967	-60.632%
2026-04-21	69.5000	69.9700	69.5000	69.9700	+5.377%	4	948	-52.794%
2026-04-20	69.8000	69.8400	65.9500	66.4000	-7.042%	34	948	-50.256%
2026-04-17	68.3200	71.4300	68.3200	71.4300	+6.121%	80	957	-53.759%
2026-04-16	67.0000	67.7500	66.2900	67.3100	+3.554%	13	950	-50.929%
2026-04-15	60.2000	65.9800	60.2000	65.0000	+20.170%	27	951	-49.185%
2026-04-14	53.0400	54.7000	53.0400	54.0900	-1.332%	23	945	-38.935%
2026-04-13	51.1000	55.0000	50.6700	54.8200	+6.966%	79	938	-39.748%
2026-04-10	47.3700	54.0000	47.3700	51.2500	+30.341%	95	902	-35.551%
2026-04-09	38.5100	41.5100	38.5100	39.3200	+3.202%	127	894	-15.997%
2026-04-08	37.2000	38.1000	34.0900	38.1000	+33.684%	47	891	-13.307%
2026-04-07	25.7700	28.9300	24.1000	28.5000	+53.639%	100	895	+15.895%
2026-04-06	19.0000	19.3000	18.5500	18.5500	-10.386%	15	872	+78.059%
2026-04-02	19.0500	20.7000	19.0500	20.7000	+2.985%	12	878	+59.565%
2026-04-01	20.1000	20.1000	20.1000	20.1000	+9.836%	10	878	+64.328%
2026-03-31	16.0000	18.5700	16.0000	18.3000	+30.528%	50	888	+80.492%
2026-03-30	17.4500	17.5000	14.0200	14.0200	-23.638%	155	890	+135.592%
2026-03-27	19.7500	19.7500	17.8300	18.3600	-13.803%	39	865	+79.902%
2026-03-26	22.3000	22.3000	21.3000	21.3000	-9.246%	41	870	+55.070%
2026-03-25	24.6000	25.1500	23.2300	23.4700	-2.574%	61	887	+40.733%
2026-03-24	22.6000	24.4000	22.6000	24.0900	-7.878%	73	902	+37.111%
2026-03-23	23.4000	27.0500	23.4000	26.1500	+16.533%	65	898	+26.310%
2026-03-20	23.3000	23.8500	22.1000	22.4400	-12.583%	556	901	+47.193%
2026-03-19	24.5200	25.6700	24.3500	25.6700	+10.647%	9	1,407	+28.672%
2026-03-18	26.7300	26.9000	23.2000	23.2000	-10.078%	31	1,405	+42.371%
2026-03-17	26.7500	26.7500	24.2500	25.8000	-14.229%	99	1,391	+28.023%
2026-03-16	27.9800	30.0800	27.9800	30.0800	+3.903%	30	1,348	+9.807%
2026-03-13	33.8500	33.8500	28.9500	28.9500	-19.561%	296	1,348	+14.093%
2026-03-12	36.0000	37.5000	35.0500	35.9900	-6.154%	74	1,286	-8.225%
2026-03-11	40.1000	40.1000	38.3000	38.3500	-4.125%	22	1,213	-13.872%
2026-03-10	44.5000	46.0000	40.0000	40.0000	-5.101%	147	1,217	-17.425%
2026-03-09	37.6800	42.1600	37.6800	42.1500	+20.429%	34	1,097	-21.637%
2026-03-06	35.2000	40.1500	35.0000	35.0000	+9.375%	222	1,095	-5.629%
2026-03-05	31.2000	35.1500	31.2000	32.0000	+14.901%	104	896	+3.219%
2026-03-04	30.6000	30.6000	27.8500	27.8500	-1.066%	43	847	+18.600%
2026-03-03	27.0000	28.7000	27.0000	28.1500	-2.019%	274	819	+17.336%
2026-03-02	28.0000	29.6500	28.0000	28.7300	-5.927%	77	726	+14.967%
2026-02-27	27.8500	31.2000	27.8500	30.5400	-0.844%	55	688	+8.153%
2026-02-26	33.3300	33.3300	28.0000	30.8000	-22.961%	142	671	+7.240%
2026-02-25	38.1800	39.9800	38.1800	39.9800	+14.392%	16	600	-17.384%
2026-02-24	33.7500	36.3300	33.7300	34.9500	-7.417%	171	600	-5.494%
2026-02-23	39.0000	39.0000	37.4500	37.7500	-7.362%	65	516	-12.503%
2026-02-19	40.5000	40.8500	39.9500	40.7500	+2.904%	44	516	-18.945%
2026-02-17	33.3900	39.6500	33.3900	39.6000	+8.345%	30	499	-16.591%
2026-02-13	39.5200	39.5400	36.5500	36.5500	-9.305%	25	477	-9.631%
2026-02-12	44.2000	44.9500	40.3000	40.3000	-12.959%	22	477	-18.040%
2026-02-11	46.7500	47.0600	41.6500	46.3000	+4.515%	47	484	-28.661%
2026-02-10	46.5200	47.0000	44.3000	44.3000	-8.641%	29	473	-25.440%
2026-02-09	40.9500	50.4000	40.9500	48.4900	+18.442%	29	473	-31.883%
2026-02-06	37.8500	40.9400	37.8500	40.9400	+25.969%	4	473	-19.321%
2026-02-05	33.0000	35.2000	31.9800	32.5000	+9.428%	13	473	+1.631%
2026-02-04	33.0000	33.0000	25.1400	29.7000	-10.000%	106	477	+11.212%
2026-02-03	34.5000	34.5000	29.7000	33.0000	-15.752%	31	432	+0.091%
2026-02-02	39.6200	39.6200	39.1700	39.1700	-1.830%	4	420	-15.675%
2026-01-30	41.0100	41.0100	39.9000	39.9000	+4.862%	6	420	-17.218%
2026-01-29	40.3000	40.3000	36.4500	38.0500	-4.637%	37	415	-13.193%
2026-01-28	39.9000	39.9000	39.9000	39.9000	+0.176%	1	394	-17.218%
2026-01-27	38.4200	40.2200	38.4200	39.8300	+6.783%	5	393	-17.073%
2026-01-26	37.5000	37.5000	35.0600	37.3000	+9.835%	13	391	-11.448%
2026-01-23	33.3100	34.1600	32.2600	33.9600	-8.464%	90	395	-2.739%
2026-01-22	40.2500	40.2500	37.1000	37.1000	-6.714%	28	341	-10.970%
2026-01-21	39.7500	39.7700	37.6500	39.7700	-4.146%	11	336	-16.947%
2026-01-20	44.7100	44.9000	41.4900	41.4900	-19.453%	9	342	-20.390%
2026-01-16	48.9600	51.5100	48.9600	51.5100	+2.999%	7	333	-35.877%
2026-01-15	48.0900	50.0100	48.0900	50.0100	+10.446%	3	333	-33.953%
2026-01-14	48.4500	48.4500	42.6100	45.2800	-17.538%	47	332	-27.054%
2026-01-13	52.1300	55.0600	52.1300	54.9100	+7.942%	8	311	-39.847%
2026-01-12	51.0000	51.0500	50.8700	50.8700	+8.697%	7	312	-35.070%
2026-01-09	43.5400	46.8000	43.5400	46.8000	+15.985%	3	310	-29.423%
2026-01-08	41.8000	41.8000	40.2000	40.3500	-10.234%	11	308	-18.141%
2026-01-07	44.9500	44.9500	44.9500	44.9500	-5.528%	1	307	-26.518%
2026-01-06	50.0000	50.0000	47.5800	47.5800	+3.210%	15	306	-30.580%
2026-01-05	47.1500	47.1500	46.1000	46.1000	-7.800%	3	290	-28.351%
2026-01-02	57.3200	57.3200	50.0000	50.0000	-3.828%	8	290	-33.940%
2025-12-30	52.3600	52.3600	51.9900	51.9900	+0.270%	3	289	-36.469%
2025-12-29	50.6900	51.9000	50.6900	51.8500	-1.519%	41	290	-36.297%
2025-12-26	51.0600	53.2000	51.0600	52.6500	+1.250%	19	286	-37.265%
2025-12-24	51.3700	52.7000	51.3700	52.0000	+2.322%	3	281	-36.481%
2025-12-23	51.4700	51.4700	50.8200	50.8200	+17.503%	15	281	-35.006%
2025-12-19	45.7800	45.7800	43.2500	43.2500	+4.217%	8	292	-23.630%
2025-12-18	40.1500	41.5000	40.1500	41.5000	+1.467%	21	285	-20.410%
2025-12-17	46.4000	46.4000	38.5000	40.9000	-16.360%	13	276	-19.242%
2025-12-16	50.5000	50.5000	47.2500	48.9000	+1.033%	8	271	-32.454%
2025-12-15	57.9500	57.9500	48.4000	48.4000	-18.271%	21	268	-31.756%
2025-12-12	66.0000	66.8000	59.0000	59.2200	-36.866%	90	269	-44.225%
2025-12-11	89.6700	93.8000	87.8100	93.8000	-3.099%	14	255	-64.787%
2025-12-10	96.8000	96.8000	96.8000	96.8000	+5.642%	4	265	-65.878%
2025-12-08	91.0300	91.6300	90.9800	91.6300	+26.039%	6	261	-63.953%
2025-12-03	72.7000	72.7000	71.8400	72.7000	-6.254%	10	261	-54.567%
2025-12-02	78.4700	78.5500	77.5500	77.5500	-6.679%	10	268	-57.408%
2025-12-01	83.1000	83.1000	83.1000	83.1000	-8.832%	3	262	-60.253%
2025-11-28	90.8500	91.2000	90.8500	91.1500	+1.753%	14	259	-63.763%
2025-11-26	84.1500	89.5800	83.5000	89.5800	+8.582%	44	277	-63.128%
2025-11-25	79.2700	82.5000	77.4000	82.5000	+6.246%	11	277	-59.964%
2025-11-24	72.6100	77.6500	72.6100	77.6500	+37.922%	57	280	-57.463%
2025-11-21	53.1300	56.3000	53.1300	56.3000	-23.412%	6	327	-41.332%
2025-11-20	73.5100	73.5100	73.5100	73.5100	+20.508%	1	322	-55.067%
2025-11-19	63.7800	63.7800	60.1500	61.0000	+7.679%	10	323	-45.852%
2025-11-18	56.6500	56.6500	56.6500	56.6500	+2.757%	2	313	-41.695%
2025-11-17	55.1300	55.1300	55.1300	55.1300	+4.710%	10	311	-40.087%
2025-11-13	52.7300	53.0000	50.9800	52.6500	-14.321%	38	312	-37.265%
2025-11-11	61.7000	61.7000	61.4500	61.4500	-2.999%	3	320	-46.249%
2025-11-10	63.3000	63.8000	63.3000	63.3500	+0.476%	5	322	-47.861%
2025-11-06	63.1000	63.1000	63.0500	63.0500	-5.713%	16	322	-47.613%
2025-11-05	67.0000	68.8000	66.8700	66.8700	+10.128%	23	336	-50.606%
2025-11-04	67.0000	67.0000	60.7200	60.7200	-12.759%	8	321	-45.603%
2025-11-03	69.9500	69.9500	69.4000	69.6000	-1.207%	31	289	-52.543%
2025-10-31	77.4000	77.4000	70.4500	70.4500	-5.309%	65	289	-53.116%
2025-10-30	75.5000	80.1000	74.4000	74.4000	-4.259%	18	260	-55.605%
2025-10-29	77.5000	77.7100	77.5000	77.7100	+6.891%	2	244	-57.496%
2025-10-28	68.0300	72.7000	68.0300	72.7000	+10.503%	7	245	-54.567%
2025-10-27	65.2000	65.7900	65.2000	65.7900	+6.543%	3	247	-49.795%
2025-10-24	60.3500	61.7500	59.9000	61.7500	+14.926%	8	247	-46.510%
2025-10-22	53.7300	53.7300	53.7300	53.7300	-1.863%	2	245	-38.526%
2025-10-21	56.1500	56.1500	54.5800	54.7500	-11.062%	6	245	-39.671%
2025-10-17	60.6000	61.5600	57.6000	61.5600	-4.691%	15	242	-46.345%
2025-10-16	65.5200	69.1000	63.2000	64.5900	+6.286%	14	247	-48.862%
2025-10-15	66.1600	66.1600	60.7700	60.7700	+1.115%	13	241	-45.648%
2025-10-14	57.9500	60.7500	57.5500	60.1000	-3.655%	8	230	-45.042%
2025-10-13	60.0000	62.3800	60.0000	62.3800	+26.020%	6	222	-47.050%
2025-10-10	58.4300	58.4300	49.5000	49.5000	-7.649%	7	221	-33.273%
2025-10-08	54.1500	54.1500	53.3400	53.6000	+1.708%	5	217	-38.377%
2025-10-03	52.1000	52.9000	52.1000	52.7000	+0.152%	6	212	-37.324%
2025-10-02	52.6200	52.6200	52.6200	52.6200	+8.272%	1	206	-37.229%
2025-10-01	48.5500	48.6000	48.5500	48.6000	+10.455%	6	205	-32.037%
2025-09-30	44.1500	44.1500	44.0000	44.0000	-2.655%	19	199	-24.932%
2025-09-29	50.4000	50.4000	45.2000	45.2000	-9.109%	23	180	-26.925%
2025-09-25	49.7200	49.7300	49.7200	49.7300	-3.343%	2	197	-33.581%
2025-09-24	51.0500	51.8000	50.0000	51.4500	-3.688%	18	197	-35.802%
2025-09-22	52.6500	54.0600	52.3500	53.4200	-2.251%	8	182	-38.169%
2025-09-19	52.9000	54.6500	52.8000	54.6500	+0.275%	38	181	-39.561%
2025-09-18	55.1700	55.1700	54.5000	54.5000	-0.999%	5	159	-39.394%
2025-09-17	56.5000	56.5000	55.0500	55.0500	-13.593%	7	156	-40.000%
2025-09-16	64.9300	64.9300	63.2100	63.7100	-3.834%	9	155	-48.156%
2025-09-15	63.0200	66.2500	63.0200	66.2500	+4.660%	11	155	-50.143%
2025-09-12	63.5000	63.5000	63.3000	63.3000	-1.094%	2	144	-47.820%
2025-09-11	66.4900	66.4900	64.0000	64.0000	-5.952%	6	142	-48.391%
2025-09-10	62.4600	68.0500	62.4600	68.0500	+38.397%	30	140	-51.462%
2025-09-09	53.1500	53.1500	49.1700	49.1700	-7.749%	15	137	-32.825%
2025-09-08	54.3500	56.6000	52.4000	53.3000	+5.025%	121	138	-38.030%
2025-09-05	50.7500	50.7500	50.7500	50.7500	+69.110%	1	56	-34.916%
2025-09-02	30.0100	30.0100	30.0100	30.0100	-4.579%	1	56	+10.063%
2025-08-29	32.1500	32.1500	31.4500	31.4500	+1.616%	7	59	+5.024%
2025-08-27	30.7000	30.9500	30.7000	30.9500	+6.687%	4	59	+6.721%
2025-08-25	28.6000	29.0100	28.6000	29.0100	-1.993%	2	57	+13.857%
2025-08-22	29.6000	29.6000	29.6000	29.6000	+7.676%	1	58	+11.588%
2025-08-20	27.3200	27.4900	27.3200	27.4900	-7.844%	2	57	+20.153%
2025-08-19	29.8300	29.8300	29.8300	29.8300	-11.746%	5	57	+10.727%
2025-08-18	33.8500	33.8500	33.8000	33.8000	-2.284%	6	57	-2.278%
2025-08-15	35.9300	35.9300	34.3800	34.5900	-1.171%	67	60	-4.510%
2025-08-13	35.0000	35.0000	35.0000	35.0000	-5.660%	5	6	-5.629%
2025-08-12	37.1000	37.1000	37.1000	37.1000	0.000%	1	1	-10.970%