Dark

AVGO20260821C370
AVGO Aug 21 2026 370.00 Call (AVGO260821C00370000)
option OPRA

EOD

Jul 1, 2026

27.00-16.357%(-5.28)290

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	28.2000	29.5500	26.4700	27.0000	-16.357%	290	1,800	0.000%
2026-06-30	31.0100	33.5000	29.2200	32.2800	+8.141%	214	1,768	-16.357%
2026-06-29	30.1500	31.6700	23.7000	29.8500	+12.854%	379	1,755	-9.548%
2026-06-26	27.9900	30.5900	26.4500	26.4500	-23.709%	239	1,629	+2.079%
2026-06-25	38.6000	39.5000	32.6100	34.6700	-4.753%	256	1,538	-22.123%
2026-06-24	37.0500	39.2900	36.0000	36.4000	+0.552%	58	1,438	-25.824%
2026-06-23	36.8600	39.5500	35.3500	36.2000	-17.162%	58	1,419	-25.414%
2026-06-22	55.3300	55.3300	43.7000	43.7000	-25.932%	47	1,410	-38.215%
2026-06-18	55.9000	59.0000	54.2800	59.0000	+30.531%	50	1,390	-54.237%
2026-06-17	39.4500	50.0500	38.1000	45.2000	+33.137%	96	1,390	-40.265%
2026-06-16	41.0000	41.0000	33.9500	33.9500	-23.536%	125	1,416	-20.471%
2026-06-15	46.3000	47.0000	43.0000	44.4000	+14.966%	43	1,399	-39.189%
2026-06-12	40.5500	41.9000	36.9000	38.6200	-9.087%	62	1,413	-30.088%
2026-06-11	35.1600	43.5000	34.5000	42.4800	+21.026%	191	1,427	-36.441%
2026-06-10	38.1000	38.9500	34.6500	35.1000	-21.564%	111	1,372	-23.077%
2026-06-09	57.0000	57.0000	34.3700	44.7500	-7.158%	53	1,338	-39.665%
2026-06-08	50.1900	50.8000	46.9900	48.2000	+5.470%	45	1,340	-43.983%
2026-06-05	53.0000	54.7000	44.6700	45.7000	-30.758%	60	1,324	-40.919%
2026-06-04	63.6500	70.2000	56.8000	66.0000	-45.919%	92	1,331	-59.091%
2026-06-03	124.8300	130.2000	121.6500	122.0400	+6.539%	6	1,332	-77.876%
2026-06-02	122.8000	126.9200	114.5500	114.5500	+8.991%	24	1,336	-76.430%
2026-06-01	100.0000	110.1000	94.6600	105.1000	+16.313%	22	1,353	-74.310%
2026-05-29	85.1000	90.3600	83.9300	90.3600	+20.721%	7	1,357	-70.120%
2026-05-28	76.4000	76.4000	74.8000	74.8500	+3.915%	11	1,357	-63.928%
2026-05-27	72.0300	72.0300	72.0300	72.0300	-0.373%	20	1,358	-62.516%
2026-05-26	75.6500	80.7800	72.3000	72.3000	+11.231%	14	1,358	-62.656%
2026-05-21	70.0000	71.7400	65.0000	65.0000	-8.836%	53	1,369	-58.462%
2026-05-20	73.9400	73.9400	70.5500	71.3000	+5.007%	85	1,370	-62.132%
2026-05-19	64.1000	67.9000	64.1000	67.9000	-3.551%	3	1,346	-60.236%
2026-05-18	73.9600	73.9600	70.4000	70.4000	-10.364%	5	1,346	-61.648%
2026-05-15	80.5000	80.5000	77.3200	78.5400	-6.722%	58	1,346	-65.623%
2026-05-14	84.8200	84.8200	84.2000	84.2000	+20.682%	2	1,343	-67.933%
2026-05-13	68.7000	69.7700	68.4800	69.7700	+1.528%	8	1,354	-61.301%
2026-05-12	79.3900	79.3900	65.0000	68.7200	-14.389%	21	1,354	-60.710%
2026-05-11	81.6500	81.7500	80.2700	80.2700	-0.012%	17	1,354	-66.364%
2026-05-08	75.0000	82.7800	74.7500	80.2800	+16.686%	16	1,367	-66.368%
2026-05-07	72.5000	73.0000	68.8000	68.8000	-9.414%	26	1,369	-60.756%
2026-05-06	88.2800	88.2800	74.8300	75.9500	-7.749%	50	1,354	-64.450%
2026-05-05	74.5000	84.0500	74.5000	82.3300	+17.665%	26	1,350	-67.205%
2026-05-04	72.6000	73.0000	68.8000	69.9700	-7.569%	8	1,361	-61.412%
2026-05-01	70.5300	75.7000	70.5300	75.7000	+7.102%	6	1,363	-64.333%
2026-04-30	69.8300	71.2000	69.8300	70.6800	+15.302%	8	1,363	-61.800%
2026-04-29	59.6500	61.3000	59.6500	61.3000	+2.167%	22	1,360	-55.954%
2026-04-28	62.0000	63.8000	58.5000	60.0000	-18.089%	65	1,361	-55.000%
2026-04-27	77.0000	78.2200	73.0700	73.2500	-5.264%	31	1,354	-63.140%
2026-04-24	71.7000	78.0400	71.7000	77.3200	-0.872%	56	1,337	-65.080%
2026-04-23	79.0500	84.3500	77.5000	78.0000	+1.841%	24	1,307	-65.385%
2026-04-22	67.3300	76.5900	65.3200	76.5900	+22.937%	37	1,297	-64.747%
2026-04-21	59.3500	63.9800	59.3500	62.3000	+3.955%	10	1,279	-56.661%
2026-04-20	63.1200	63.1200	59.8000	59.9300	-8.378%	10	1,279	-54.947%
2026-04-17	63.3000	65.4100	63.0800	65.4100	+7.142%	42	1,281	-58.722%
2026-04-16	59.3100	61.8500	59.3100	61.0500	+0.643%	42	1,251	-55.774%
2026-04-15	59.0000	60.6600	56.7400	60.6600	+23.821%	60	1,256	-55.490%
2026-04-14	48.3000	50.3500	47.7500	48.9900	+1.534%	49	1,258	-44.887%
2026-04-13	46.1000	49.4000	44.9000	48.2500	+4.099%	107	1,248	-44.041%
2026-04-10	42.3500	48.4400	42.0000	46.3500	+36.524%	319	1,261	-41.748%
2026-04-09	33.7500	36.7700	33.7500	33.9500	+2.013%	56	1,203	-20.471%
2026-04-08	33.3500	33.3500	29.2500	33.2800	+33.816%	192	1,220	-18.870%
2026-04-07	22.0000	25.4000	21.2100	24.8700	+48.655%	146	1,197	+8.565%
2026-04-06	16.8000	17.4000	16.1000	16.7300	-3.518%	56	1,206	+61.387%
2026-04-02	14.9700	17.6500	14.7100	17.3400	-0.630%	28	1,183	+55.709%
2026-04-01	17.9000	17.9000	16.8000	17.4500	+5.758%	8	1,183	+54.728%
2026-03-31	14.4500	16.5000	13.9000	16.5000	+35.246%	117	1,180	+63.636%
2026-03-30	14.5000	14.5000	12.2000	12.2000	-18.667%	111	1,160	+121.311%
2026-03-27	16.6000	17.3000	14.8500	15.0000	-17.582%	181	1,167	+80.000%
2026-03-26	19.0000	19.4900	18.2000	18.2000	-10.653%	42	1,165	+48.352%
2026-03-25	20.8000	22.0000	20.3700	20.3700	-2.954%	64	1,162	+32.548%
2026-03-24	20.1600	20.9900	20.1500	20.9900	-8.540%	9	1,135	+28.633%
2026-03-23	21.5000	23.7500	21.5000	22.9500	+19.531%	77	1,137	+17.647%
2026-03-20	20.0000	20.7000	19.2000	19.2000	-14.591%	518	1,141	+40.625%
2026-03-19	18.6000	22.4800	18.5000	22.4800	+10.467%	1,023	1,423	+20.107%
2026-03-18	22.5600	22.5600	20.3500	20.3500	-10.234%	106	1,020	+32.678%
2026-03-17	23.5000	23.6000	21.8000	22.6700	-12.640%	97	1,011	+19.100%
2026-03-16	25.6500	26.4500	24.5000	25.9500	+1.170%	33	981	+4.046%
2026-03-13	31.0000	31.0000	25.6500	25.6500	-20.955%	147	989	+5.263%
2026-03-12	33.5000	33.5000	30.8500	32.4500	-4.978%	27	946	-16.795%
2026-03-11	35.6500	36.1000	34.1500	34.1500	-5.139%	27	938	-20.937%
2026-03-10	39.5000	41.6600	36.0000	36.0000	-5.163%	28	946	-25.000%
2026-03-09	31.8500	37.9600	31.8500	37.9600	+10.221%	15	950	-28.872%
2026-03-06	31.0000	36.0000	31.0000	34.4400	+21.268%	68	942	-21.603%
2026-03-05	27.0000	32.0000	26.5200	28.4000	+14.794%	336	932	-4.930%
2026-03-04	26.7000	26.7400	24.7400	24.7400	-3.735%	114	744	+9.135%
2026-03-03	25.4000	25.7000	25.2300	25.7000	-0.696%	5	666	+5.058%
2026-03-02	26.3000	26.3000	25.8800	25.8800	-5.547%	2	667	+4.328%
2026-02-27	24.9000	28.0000	24.9000	27.4000	+0.183%	100	667	-1.460%
2026-02-26	28.0000	28.0000	25.4500	27.3500	-24.552%	27	663	-1.280%
2026-02-25	36.1300	36.5000	34.6000	36.2500	+13.281%	63	606	-25.517%
2026-02-24	30.1000	32.6900	29.9500	32.0000	-3.060%	141	606	-15.625%
2026-02-23	35.0100	35.1000	33.0100	33.0100	-8.433%	6	555	-18.207%
2026-02-20	35.7000	36.1000	35.7000	36.0500	-1.422%	3	557	-25.104%
2026-02-19	36.8500	36.8500	36.5700	36.5700	+2.008%	3	555	-26.169%
2026-02-18	34.7000	36.4000	34.6000	35.8500	+0.702%	31	555	-24.686%
2026-02-17	32.7000	36.0000	32.7000	35.6000	+7.229%	8	533	-24.157%
2026-02-13	34.6000	34.9300	33.2000	33.2000	-9.537%	18	517	-18.675%
2026-02-12	41.0800	41.0800	36.7000	36.7000	-12.557%	30	517	-26.431%
2026-02-11	38.3000	42.6300	37.7000	41.9700	+4.144%	37	493	-35.668%
2026-02-10	43.9500	43.9500	40.3000	40.3000	-6.518%	15	493	-33.002%
2026-02-09	40.0000	46.6100	40.0000	43.1100	+14.960%	24	489	-37.370%
2026-02-06	33.9600	37.5000	33.4500	37.5000	+35.870%	78	493	-28.000%
2026-02-05	29.3000	31.8500	27.4000	27.6000	+6.113%	14	495	-2.174%
2026-02-04	29.7500	29.7500	23.0500	26.0100	-16.097%	56	487	+3.806%
2026-02-03	38.0300	38.0300	27.1000	31.0000	-10.482%	35	468	-12.903%
2026-02-02	34.7000	36.1400	34.2500	34.6300	-8.386%	12	488	-22.033%
2026-01-30	38.2800	38.2800	37.5500	37.8000	+8.934%	7	486	-28.571%
2026-01-29	36.6000	36.6000	33.3500	34.7000	-2.583%	15	481	-22.190%
2026-01-28	35.1500	35.6200	35.1500	35.6200	-1.330%	21	489	-24.200%
2026-01-27	34.7500	37.1300	34.6000	36.1000	+18.477%	84	488	-25.208%
2026-01-23	31.4000	31.4000	29.1500	30.4700	-9.772%	39	440	-11.388%
2026-01-22	38.2200	38.2200	33.7700	33.7700	-6.867%	23	436	-20.047%
2026-01-21	35.8200	36.2600	34.0800	36.2600	-4.074%	8	438	-25.538%
2026-01-20	40.0500	40.0500	37.8000	37.8000	-14.999%	13	439	-28.571%
2026-01-16	44.3000	44.4700	44.1400	44.4700	-1.659%	3	433	-39.285%
2026-01-15	45.2200	45.2200	45.2200	45.2200	+8.571%	8	433	-40.292%
2026-01-14	46.2800	46.2800	39.1600	41.6500	-17.492%	42	441	-35.174%
2026-01-13	48.1500	51.3000	48.1500	50.4800	+15.806%	5	425	-46.513%
2026-01-09	42.9000	43.5900	42.9000	43.5900	+17.557%	4	422	-38.059%
2026-01-08	38.2000	38.4500	37.0000	37.0800	-11.609%	18	419	-27.184%
2026-01-07	41.9500	41.9500	41.9500	41.9500	-8.725%	1	426	-35.638%
2026-01-06	45.9600	45.9600	45.9600	45.9600	+6.636%	1	426	-41.253%
2026-01-05	42.0500	43.1000	42.0000	43.1000	-6.406%	5	424	-37.355%
2026-01-02	46.3000	46.3000	46.0500	46.0500	-3.256%	25	424	-41.368%
2025-12-30	47.6000	47.6000	47.6000	47.6000	-0.833%	2	413	-43.277%
2025-12-29	47.6000	48.0000	47.6000	48.0000	-1.133%	3	411	-43.750%
2025-12-26	48.6500	48.6500	48.5500	48.5500	+1.041%	21	414	-44.387%
2025-12-24	48.0500	48.0500	48.0500	48.0500	+2.781%	1	393	-43.809%
2025-12-23	44.4500	46.7500	44.4500	46.7500	+7.595%	2	393	-42.246%
2025-12-22	42.7000	43.4500	42.3500	43.4500	+5.564%	19	394	-37.860%
2025-12-19	42.0200	42.0200	41.1600	41.1600	+10.854%	8	375	-34.402%
2025-12-18	37.1300	37.1300	37.1300	37.1300	-1.460%	2	372	-27.283%
2025-12-17	40.4300	40.6000	35.3100	37.6800	-15.799%	29	370	-28.344%
2025-12-16	46.1600	46.1600	44.1000	44.7500	+0.562%	30	349	-39.665%
2025-12-15	49.5500	49.5500	44.5000	44.5000	-18.988%	24	352	-39.326%
2025-12-12	64.8000	64.8000	53.8500	54.9300	-35.979%	72	342	-50.847%
2025-12-09	85.2800	86.2000	84.5800	85.8000	+0.351%	18	290	-68.531%
2025-12-08	85.5000	85.5000	85.5000	85.5000	+11.692%	2	289	-68.421%
2025-12-05	76.8500	76.8500	75.0400	76.5500	+8.015%	24	291	-64.729%
2025-12-04	70.8700	70.8700	70.8700	70.8700	+5.383%	1	314	-61.902%
2025-12-03	68.6500	68.6500	67.2500	67.2500	-7.877%	5	314	-59.851%
2025-12-02	73.3700	74.3500	73.0000	73.0000	-6.947%	4	309	-63.014%
2025-12-01	81.0500	81.0500	78.4500	78.4500	-8.779%	10	308	-65.583%
2025-11-28	85.9300	86.0000	85.4500	86.0000	+4.217%	16	306	-68.605%
2025-11-26	77.1700	82.5200	77.1700	82.5200	+6.877%	12	320	-67.281%
2025-11-25	72.7500	77.2100	69.2000	77.2100	+6.555%	18	320	-65.030%
2025-11-24	63.4900	72.4600	63.4900	72.4600	+47.187%	8	305	-62.738%
2025-11-21	51.1000	51.1000	49.2300	49.2300	-17.950%	2	304	-45.155%
2025-11-20	69.1500	69.7000	59.7000	60.0000	+4.094%	42	307	-55.000%
2025-11-19	60.0000	60.0000	57.6400	57.6400	+15.859%	20	293	-53.158%
2025-11-13	52.2000	52.2000	48.7000	49.7500	-16.945%	42	278	-45.729%
2025-11-10	59.9000	59.9000	59.9000	59.9000	+14.641%	1	263	-54.925%
2025-11-07	52.2000	52.2500	50.9000	52.2500	-17.142%	7	264	-48.325%
2025-11-05	63.0600	63.0600	63.0600	63.0600	+11.928%	2	259	-57.184%
2025-11-04	63.8900	63.8900	56.3400	56.3400	-12.786%	12	257	-52.077%
2025-11-03	66.0000	66.0000	64.6000	64.6000	-6.404%	14	248	-58.204%
2025-10-31	72.6000	72.6000	66.1500	69.0200	-4.800%	45	248	-60.881%
2025-10-30	71.0000	72.5000	68.7000	72.5000	-8.170%	18	222	-62.759%
2025-10-29	73.2500	78.9500	72.3300	78.9500	+14.255%	42	210	-65.801%
2025-10-28	63.4000	69.1000	63.4000	69.1000	+16.134%	16	211	-60.926%
2025-10-27	59.5000	59.5000	59.5000	59.5000	+19.454%	1	206	-54.622%
2025-10-22	49.8100	49.8100	49.8100	49.8100	-4.432%	2	206	-45.794%
2025-10-21	52.1200	52.1200	52.1200	52.1200	-10.677%	1	207	-48.196%
2025-10-20	58.3500	58.3500	58.3500	58.3500	+8.760%	1	208	-53.728%
2025-10-17	53.6500	53.6500	53.6500	53.6500	-10.583%	1	208	-49.674%
2025-10-16	64.1000	64.9800	58.5000	60.0000	0.000%	83	208	-55.000%
2025-10-15	58.7800	60.0000	56.6000	60.0000	+6.686%	23	128	-55.000%
2025-10-14	53.0000	56.5500	53.0000	56.2400	-7.728%	19	126	-51.991%
2025-10-13	57.9700	61.5900	57.9700	60.9500	+38.997%	10	110	-55.701%
2025-10-10	50.8200	50.8200	43.8500	43.8500	-13.952%	5	104	-38.426%
2025-10-09	50.9600	50.9600	50.9600	50.9600	+7.511%	1	102	-47.017%
2025-10-07	47.4000	47.4000	47.4000	47.4000	+0.851%	7	102	-43.038%
2025-10-03	48.2000	49.0000	46.2500	47.0000	+1.952%	18	104	-42.553%
2025-10-02	46.1000	46.1000	46.1000	46.1000	+13.046%	2	99	-41.432%
2025-10-01	40.7800	40.7800	40.7800	40.7800	-0.415%	1	101	-33.791%
2025-09-30	40.6200	40.9500	40.6200	40.9500	-2.151%	2	101	-34.066%
2025-09-29	41.8500	41.8500	41.8500	41.8500	-12.080%	2	101	-35.484%
2025-09-24	47.2500	47.9000	46.3000	47.6000	-1.245%	25	100	-43.277%
2025-09-23	48.2000	48.2000	48.2000	48.2000	-1.331%	1	84	-43.983%
2025-09-22	48.8500	48.8500	48.8500	48.8500	-2.689%	1	83	-44.729%
2025-09-19	48.3500	50.2000	48.3500	50.2000	-1.626%	16	83	-46.215%
2025-09-17	51.0300	51.0300	51.0300	51.0300	-16.055%	1	82	-47.090%
2025-09-16	60.7900	60.7900	60.7900	60.7900	-0.670%	1	83	-55.585%
2025-09-12	58.5500	61.2000	58.5500	61.2000	+3.326%	6	82	-55.882%
2025-09-11	61.1100	61.1100	59.2300	59.2300	-9.420%	6	82	-54.415%
2025-09-10	55.0000	65.3900	55.0000	65.3900	+41.844%	9	83	-58.709%
2025-09-09	46.0000	46.1000	46.0000	46.1000	-5.918%	3	80	-41.432%
2025-09-08	53.5100	53.5100	48.3000	49.0000	+16.806%	24	81	-44.898%
2025-09-05	52.4000	52.4000	41.9500	41.9500	+43.419%	13	79	-35.638%
2025-09-04	29.1900	29.2500	29.1900	29.2500	+6.364%	11	76	-7.692%
2025-09-02	24.5700	27.5000	24.5700	27.5000	+4.802%	42	76	-1.818%
2025-08-29	29.6500	29.6500	26.2400	26.2400	-6.785%	22	50	+2.896%
2025-08-27	28.1000	28.1500	28.1000	28.1500	+9.533%	6	50	-4.085%
2025-08-25	25.7000	25.7000	25.7000	25.7000	-6.545%	1	49	+5.058%
2025-08-22	27.5000	27.5000	27.5000	27.5000	+11.336%	40	48	-1.818%
2025-08-20	24.8000	24.8000	24.7000	24.7000	-7.836%	20	48	+9.312%
2025-08-19	27.8500	27.8500	26.8000	26.8000	-13.128%	22	28	+0.746%
2025-08-18	30.9000	30.9000	30.8500	30.8500	-0.484%	6	6	-12.480%
2025-08-15	30.5800	31.0000	30.5800	31.0000	-3.125%	2	4	-12.903%
2025-08-11	32.0000	32.0000	32.0000	32.0000	0.000%	2	2	-15.625%