Dark

AVGO20260821C380
AVGO Aug 21 2026 380.00 Call (AVGO260821C00380000)
option OPRA

EOD

Jul 1, 2026

22.70-16.605%(-4.52)442

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	25.1000	25.1000	22.0000	22.7000	-16.605%	442	3,708	0.000%
2026-06-30	26.0800	28.5000	25.3000	27.2200	+9.186%	700	3,605	-16.605%
2026-06-29	24.6900	26.7500	19.8500	24.9300	+11.794%	408	3,578	-8.945%
2026-06-26	24.4000	25.5000	22.0000	22.3000	-25.343%	205	3,416	+1.794%
2026-06-25	33.5000	34.4000	27.0000	29.8700	-2.386%	1,454	3,333	-24.004%
2026-06-24	32.1500	35.5700	29.5000	30.6000	-2.392%	263	2,270	-25.817%
2026-06-23	31.5500	37.0000	30.5000	31.3500	-21.898%	196	2,207	-27.592%
2026-06-22	51.0000	51.0000	39.5000	40.1400	-23.221%	111	2,145	-43.448%
2026-06-18	50.0000	52.2800	47.6900	52.2800	+31.688%	95	2,174	-56.580%
2026-06-17	35.8100	44.0000	32.7000	39.7000	+34.258%	230	2,174	-42.821%
2026-06-16	37.1500	37.1500	29.5700	29.5700	-23.690%	340	2,314	-23.233%
2026-06-15	41.8100	41.8100	36.8900	38.7500	+16.331%	76	2,143	-41.419%
2026-06-12	33.7500	35.3500	32.2000	33.3100	-9.557%	97	2,170	-31.852%
2026-06-11	32.0000	37.9000	30.5700	36.8300	+20.794%	159	2,139	-38.365%
2026-06-10	33.8000	35.0000	29.6500	30.4900	-23.775%	385	2,134	-25.549%
2026-06-09	44.4000	49.8300	30.0000	40.0000	-8.152%	169	1,991	-43.250%
2026-06-08	44.6200	45.9800	41.7500	43.5500	+11.667%	88	1,957	-47.876%
2026-06-05	50.2300	50.2300	39.0000	39.0000	-36.097%	91	1,957	-41.795%
2026-06-04	56.0000	62.4500	49.7500	61.0300	-48.060%	194	1,964	-62.805%
2026-06-03	118.6700	121.2500	115.0800	117.5000	+5.713%	42	1,953	-80.681%
2026-06-02	117.6500	121.2500	111.1500	111.1500	+17.744%	26	1,957	-79.577%
2026-06-01	86.0000	99.2500	84.0000	94.4000	+9.386%	48	1,949	-75.953%
2026-05-29	75.0000	86.3000	75.0000	86.3000	+24.137%	41	1,961	-73.696%
2026-05-28	69.6700	69.6700	69.5200	69.5200	+11.196%	2	1,937	-67.348%
2026-05-27	70.6000	70.8300	62.5200	62.5200	-14.648%	16	1,937	-63.692%
2026-05-26	67.0000	75.8800	67.0000	73.2500	+25.214%	8	1,923	-69.010%
2026-05-22	57.8700	59.3000	57.7900	58.5000	-1.266%	4	1,927	-61.197%
2026-05-21	62.0000	62.0000	59.2500	59.2500	-7.422%	3	1,925	-61.688%
2026-05-20	67.0400	67.0400	64.0000	64.0000	+9.402%	4	1,925	-64.531%
2026-05-19	59.2200	59.2500	57.8200	58.5000	-9.569%	35	1,942	-61.197%
2026-05-18	67.4100	67.4100	62.8700	64.6900	-11.746%	23	1,942	-64.910%
2026-05-15	72.0000	73.3000	69.0000	73.3000	-11.899%	134	1,942	-69.031%
2026-05-14	76.0000	83.2000	76.0000	83.2000	+28.773%	44	1,834	-72.716%
2026-05-13	61.9000	65.0000	61.9000	64.6100	-2.886%	4	1,852	-64.866%
2026-05-12	70.0000	70.0000	59.3800	66.5300	-11.056%	85	1,852	-65.880%
2026-05-11	72.0000	75.4800	72.0000	74.8000	+1.534%	40	1,852	-69.652%
2026-05-08	68.0400	74.7500	68.0400	73.6700	+19.265%	33	1,885	-69.187%
2026-05-07	62.7500	62.7500	59.1100	61.7700	-10.218%	135	1,885	-63.251%
2026-05-06	73.1500	73.1500	68.1500	68.8000	-9.331%	12	1,805	-67.006%
2026-05-05	69.2600	76.8000	68.3300	75.8800	+20.924%	38	1,806	-70.084%
2026-05-04	65.4800	67.5600	61.4300	62.7500	-8.952%	47	1,789	-63.825%
2026-05-01	67.7100	68.9500	66.9000	68.9200	+5.109%	9	1,794	-67.063%
2026-04-30	59.7900	65.5700	59.7900	65.5700	+21.991%	7	1,794	-65.381%
2026-04-29	57.0000	57.0000	53.7500	53.7500	+0.130%	2	1,793	-57.767%
2026-04-28	53.4500	59.3300	52.7000	53.6800	-19.725%	56	1,794	-57.712%
2026-04-27	70.5100	70.6300	66.1200	66.8700	-7.408%	13	1,774	-66.054%
2026-04-24	67.1500	72.2200	67.1500	72.2200	+1.604%	115	1,783	-68.568%
2026-04-23	72.9500	77.1000	71.0800	71.0800	+1.038%	30	1,684	-68.064%
2026-04-22	59.7500	70.8400	59.7500	70.3500	+23.987%	27	1,685	-67.733%
2026-04-21	52.8900	57.5000	52.6100	56.7400	+5.230%	23	1,687	-59.993%
2026-04-20	58.4800	58.4800	53.5200	53.9200	-10.462%	10	1,687	-57.901%
2026-04-17	56.2500	60.2200	56.2500	60.2200	+7.921%	42	1,687	-62.305%
2026-04-16	54.9700	55.8000	54.2900	55.8000	+2.706%	31	1,694	-59.319%
2026-04-15	49.8500	55.1000	49.6100	54.3300	+25.416%	146	1,717	-58.218%
2026-04-14	42.5000	45.4400	42.2000	43.3200	-3.022%	142	1,719	-47.599%
2026-04-13	40.1000	44.7200	40.1000	44.6700	+9.485%	94	1,697	-49.183%
2026-04-10	36.2900	43.7000	36.2900	40.8000	+32.683%	205	1,682	-44.363%
2026-04-09	30.0200	32.6800	30.0200	30.7500	+5.200%	90	1,625	-26.179%
2026-04-08	29.7000	29.7000	25.7500	29.2300	+35.012%	80	1,613	-22.340%
2026-04-07	18.3000	21.6500	18.0000	21.6500	+51.611%	300	1,588	+4.850%
2026-04-06	15.3000	15.4000	13.7500	14.2800	-5.743%	122	1,525	+58.964%
2026-04-02	13.5000	15.1500	12.6000	15.1500	+2.365%	131	1,501	+49.835%
2026-04-01	14.1000	15.1500	14.1000	14.8000	+3.860%	206	1,501	+53.378%
2026-03-31	11.5000	14.2500	11.4600	14.2500	+37.681%	1,180	1,500	+59.298%
2026-03-30	13.0000	13.0000	10.0000	10.3500	-22.297%	307	772	+119.324%
2026-03-27	14.7300	14.7300	13.3200	13.3200	-15.962%	49	755	+70.420%
2026-03-26	16.6500	16.9500	15.7400	15.8500	-10.198%	34	747	+43.218%
2026-03-25	18.7000	18.7000	17.6500	17.6500	-4.336%	13	748	+28.612%
2026-03-24	17.9500	18.4500	17.0000	18.4500	-4.404%	66	748	+23.035%
2026-03-23	19.1500	20.5000	18.7400	19.3000	+15.569%	86	724	+17.617%
2026-03-20	18.1000	18.1000	16.7000	16.7000	-10.695%	24	731	+35.928%
2026-03-19	15.9000	18.9300	15.9000	18.7000	+3.315%	255	727	+21.390%
2026-03-18	20.7000	20.7000	18.1000	18.1000	-7.322%	26	627	+25.414%
2026-03-17	20.3700	20.4400	19.0000	19.5300	-15.381%	41	628	+16.231%
2026-03-16	22.6500	23.8300	22.6500	23.0800	-1.787%	35	628	-1.646%
2026-03-13	24.9000	24.9000	23.4000	23.5000	-17.544%	56	626	-3.404%
2026-03-12	27.5000	29.8000	27.2700	28.5000	-6.710%	117	637	-20.351%
2026-03-11	32.4500	32.5100	30.5500	30.5500	-3.628%	13	621	-25.696%
2026-03-10	35.8500	35.8700	31.7000	31.7000	-3.236%	58	617	-28.391%
2026-03-09	28.5000	34.4800	28.3000	32.7600	+17.000%	38	630	-30.708%
2026-03-06	29.4300	31.1000	28.0000	28.0000	+2.377%	9	624	-18.929%
2026-03-05	25.0000	27.8000	24.9900	27.3500	+23.198%	151	624	-17.002%
2026-03-04	23.7000	23.7000	21.9800	22.2000	-0.225%	55	575	+2.252%
2026-03-03	21.8000	22.7500	21.8000	22.2500	-5.520%	12	557	+2.022%
2026-03-02	23.4000	23.5500	23.4000	23.5500	-5.988%	2	552	-3.609%
2026-02-27	23.9200	25.3000	23.9200	25.0500	-2.907%	82	552	-9.381%
2026-02-26	26.0000	26.4500	23.1500	25.8000	-21.700%	53	528	-12.016%
2026-02-25	32.8500	32.9500	31.0500	32.9500	+15.614%	65	517	-31.108%
2026-02-24	26.5500	28.7500	26.5500	28.5000	-2.995%	34	517	-20.351%
2026-02-23	31.1000	31.7500	29.3800	29.3800	-8.616%	23	518	-22.737%
2026-02-20	33.7500	34.1000	32.1500	32.1500	-2.071%	43	526	-29.393%
2026-02-19	33.2000	33.2000	32.8300	32.8300	+8.457%	15	494	-30.856%
2026-02-18	30.2700	30.2700	30.2700	30.2700	-6.430%	2	494	-25.008%
2026-02-17	27.2000	32.3500	27.2000	32.3500	+7.833%	29	494	-29.830%
2026-02-13	31.8900	32.6800	30.0000	30.0000	-11.243%	47	512	-24.333%
2026-02-12	35.8200	35.8200	33.8000	33.8000	-13.555%	65	512	-32.840%
2026-02-11	39.5000	39.5000	35.6700	39.1000	+3.714%	29	488	-41.944%
2026-02-10	38.9300	39.8000	37.7000	37.7000	-5.466%	15	481	-39.788%
2026-02-09	37.4000	42.5000	36.5000	39.8800	+17.779%	27	471	-43.079%
2026-02-06	26.5500	34.0500	26.5000	33.8600	+40.498%	61	466	-32.959%
2026-02-05	27.4400	29.2000	24.1000	24.1000	+17.848%	46	441	-5.809%
2026-02-04	27.8500	27.8500	20.4500	20.4500	-18.623%	4	442	+11.002%
2026-02-03	27.0000	27.0000	24.3000	25.1300	-24.985%	48	438	-9.670%
2026-02-02	33.5000	33.5000	33.5000	33.5000	+2.446%	3	421	-32.239%
2026-01-30	33.3000	33.3000	32.0000	32.7000	+3.842%	25	421	-30.581%
2026-01-29	29.7800	32.1500	29.7800	31.4900	-2.205%	36	407	-27.914%
2026-01-28	34.5000	34.5000	32.2000	32.2000	-1.679%	10	419	-29.503%
2026-01-27	31.9700	32.7500	31.6500	32.7500	+10.084%	43	418	-30.687%
2026-01-26	27.8500	29.7500	27.7900	29.7500	+5.124%	3	407	-23.697%
2026-01-23	26.6800	28.6000	26.6800	28.3000	-8.857%	35	407	-19.788%
2026-01-22	33.5000	33.5000	31.0500	31.0500	-2.817%	9	393	-26.892%
2026-01-21	34.5000	34.5000	31.6000	31.9500	-8.453%	28	391	-28.951%
2026-01-20	38.0000	38.0000	34.7000	34.9000	-11.196%	14	378	-34.957%
2026-01-16	40.5500	40.5500	39.3000	39.3000	+1.550%	2	377	-42.239%
2026-01-15	42.1500	42.1500	38.7000	38.7000	+6.906%	13	377	-41.344%
2026-01-14	42.0900	42.0900	36.2000	36.2000	-21.983%	21	379	-37.293%
2026-01-13	46.4100	46.4100	46.4000	46.4000	+12.213%	8	370	-51.078%
2026-01-12	41.2300	41.3500	41.2100	41.3500	+4.446%	3	370	-45.103%
2026-01-09	37.5500	39.5900	37.5500	39.5900	+15.591%	7	371	-42.662%
2026-01-08	38.1600	38.1600	33.9500	34.2500	-14.801%	5	369	-33.723%
2026-01-06	40.9500	40.9500	40.2000	40.2000	+2.420%	2	368	-43.532%
2026-01-05	41.6000	41.6000	38.0800	39.2500	-7.188%	5	365	-42.166%
2025-12-31	41.4800	42.2900	41.4800	42.2900	-3.227%	6	365	-46.323%
2025-12-26	43.7000	43.7000	43.7000	43.7000	+0.321%	5	365	-48.055%
2025-12-23	42.0000	43.5600	42.0000	43.5600	+11.264%	25	365	-47.888%
2025-12-22	39.1500	39.1500	39.1500	39.1500	+17.922%	1	340	-42.018%
2025-12-18	33.2000	33.2000	33.2000	33.2000	-2.209%	5	339	-31.627%
2025-12-17	38.2300	38.2300	32.1500	33.9500	-18.193%	21	344	-33.137%
2025-12-16	40.8000	41.5000	40.1500	41.5000	+2.621%	15	335	-45.301%
2025-12-15	44.5000	44.5000	40.4400	40.4400	-20.784%	18	341	-43.867%
2025-12-12	61.7000	61.7000	51.0500	51.0500	-38.308%	21	339	-55.534%
2025-12-11	75.8000	82.7500	75.8000	82.7500	-3.420%	22	334	-72.568%
2025-12-10	80.8000	85.6800	80.8000	85.6800	+7.234%	7	352	-73.506%
2025-12-08	79.0200	80.0500	77.5500	79.9000	+11.127%	25	357	-71.589%
2025-12-05	71.4000	71.9000	69.9900	71.9000	+8.627%	13	386	-68.428%
2025-12-04	68.0000	68.0000	66.1900	66.1900	+3.100%	74	375	-65.705%
2025-12-03	63.3000	64.2000	63.3000	64.2000	-6.550%	11	347	-64.642%
2025-12-02	74.0000	74.0000	68.6700	68.7000	-6.083%	4	340	-66.958%
2025-12-01	75.2800	75.5800	73.1500	73.1500	-9.356%	10	341	-68.968%
2025-11-28	81.8400	81.8400	80.7000	80.7000	+1.356%	17	358	-71.871%
2025-11-26	74.8500	79.9000	74.5000	79.6200	+9.443%	25	361	-71.490%
2025-11-25	71.6500	72.7500	66.4500	72.7500	+6.907%	8	361	-68.797%
2025-11-24	64.4800	68.0500	64.4800	68.0500	+45.593%	47	354	-66.642%
2025-11-21	46.7400	46.7400	46.7400	46.7400	-8.263%	1	361	-51.433%
2025-11-20	63.9500	63.9500	50.9500	50.9500	-5.473%	10	374	-55.447%
2025-11-19	50.5500	54.0500	50.5500	53.9000	+13.235%	13	377	-57.885%
2025-11-14	42.8000	47.6000	42.6500	47.6000	+3.030%	44	371	-52.311%
2025-11-13	47.5500	47.5500	44.5100	46.2000	-12.583%	212	391	-50.866%
2025-11-12	54.2500	54.2500	52.8500	52.8500	+0.859%	28	274	-57.048%
2025-11-11	51.8000	52.4000	51.8000	52.4000	-4.814%	20	254	-56.679%
2025-11-10	55.5000	55.5000	55.0500	55.0500	+14.378%	5	254	-58.765%
2025-11-07	51.6300	51.6300	48.1300	48.1300	-15.160%	2	254	-52.836%
2025-11-06	57.0200	57.0200	56.7300	56.7300	-4.655%	3	254	-59.986%
2025-11-05	59.5000	59.5000	59.5000	59.5000	-13.075%	3	256	-61.849%
2025-10-30	71.7700	71.7700	66.5000	68.4500	-3.032%	14	256	-66.837%
2025-10-29	68.6400	71.3000	68.6400	70.5900	+8.986%	52	255	-67.842%
2025-10-28	58.4100	64.7700	58.4100	64.7700	+26.257%	14	253	-64.953%
2025-10-24	52.0000	52.2500	51.3000	51.3000	+8.917%	14	241	-55.750%
2025-10-23	47.1000	47.1000	47.1000	47.1000	+7.045%	10	244	-51.805%
2025-10-22	44.1500	44.1500	44.0000	44.0000	-6.383%	11	254	-48.409%
2025-10-21	47.2000	47.2500	46.8100	47.0000	-12.084%	8	244	-51.702%
2025-10-20	53.4600	53.4600	53.4600	53.4600	+7.091%	1	242	-57.538%
2025-10-17	49.9200	49.9200	49.9200	49.9200	-11.646%	10	242	-54.527%
2025-10-16	57.2500	57.2500	56.1000	56.5000	+1.182%	6	232	-59.823%
2025-10-15	55.8400	55.8400	55.8400	55.8400	+8.008%	1	233	-59.348%
2025-10-14	50.3000	52.6500	49.7000	51.7000	-8.963%	22	233	-56.093%
2025-10-13	55.2500	56.7900	54.4500	56.7900	+39.877%	5	215	-60.028%
2025-10-10	41.7000	41.7500	40.5500	40.6000	-7.094%	4	215	-44.089%
2025-10-07	43.7000	43.9000	43.6500	43.7000	-2.889%	22	216	-48.055%
2025-10-03	44.6000	45.3000	44.6000	45.0000	-1.596%	4	199	-49.556%
2025-10-02	42.9500	45.7300	42.8500	45.7300	+16.807%	12	198	-50.361%
2025-10-01	37.5000	39.1500	37.5000	39.1500	+0.282%	9	192	-42.018%
2025-09-30	39.0400	39.0400	39.0400	39.0400	+1.403%	4	194	-41.855%
2025-09-29	41.6000	42.9000	38.5000	38.5000	-7.229%	28	191	-41.039%
2025-09-26	40.6000	41.5000	40.6000	41.5000	-2.924%	3	167	-45.301%
2025-09-25	41.6000	42.7500	41.6000	42.7500	-2.841%	12	166	-46.901%
2025-09-24	42.4900	44.2500	42.4900	44.0000	-6.443%	35	167	-48.409%
2025-09-23	46.8000	47.0300	46.8000	47.0300	+5.283%	2	154	-51.733%
2025-09-22	44.6700	44.6700	44.6700	44.6700	-2.891%	4	152	-49.183%
2025-09-19	44.6500	46.0000	44.6500	46.0000	-1.457%	20	150	-50.652%
2025-09-18	46.6700	46.6800	46.6700	46.6800	+1.039%	2	148	-51.371%
2025-09-17	46.1000	46.2300	46.1000	46.2000	-18.862%	39	148	-50.866%
2025-09-12	54.5300	56.9400	54.5300	56.9400	+2.190%	3	111	-60.133%
2025-09-11	62.0700	62.0700	55.7200	55.7200	-12.321%	20	111	-59.261%
2025-09-10	53.9200	63.5500	53.9200	63.5500	+54.360%	53	112	-64.280%
2025-09-09	42.5500	42.5500	41.1700	41.1700	-9.117%	17	149	-44.863%
2025-09-08	46.0500	46.2500	44.7500	45.3000	+20.000%	13	134	-49.890%
2025-09-05	47.0700	47.0700	37.7500	37.7500	+57.489%	55	131	-39.868%
2025-09-02	23.9700	23.9700	23.9700	23.9700	-0.539%	1	80	-5.298%
2025-08-29	24.1000	24.1000	24.1000	24.1000	-17.607%	1	80	-5.809%
2025-08-28	28.5500	29.2500	28.5500	29.2500	+25.000%	3	80	-22.393%
2025-08-25	23.4000	23.4000	23.4000	23.4000	-7.874%	1	79	-2.991%
2025-08-22	25.4000	25.4000	25.4000	25.4000	+12.141%	1	78	-10.630%
2025-08-21	22.6500	22.6500	22.6500	22.6500	+2.350%	26	78	+0.221%
2025-08-20	22.1300	22.1300	22.1300	22.1300	-21.830%	1	77	+2.576%
2025-08-18	27.1000	28.3100	26.9800	28.3100	-2.042%	14	76	-19.816%
2025-08-15	29.9600	29.9600	28.9000	28.9000	-10.526%	32	67	-21.453%
2025-08-13	32.3000	32.3000	32.3000	32.3000	+3.129%	5	66	-29.721%
2025-08-12	31.3200	31.3200	31.3200	31.3200	+4.749%	32	66	-27.522%
2025-08-11	29.7400	29.9000	29.7000	29.9000	0.000%	39	39	-24.080%