Dark

AVGO20260821C390
AVGO Aug 21 2026 390.00 Call (AVGO260821C00390000)
option OPRA

EOD

Jul 1, 2026

18.61-19.367%(-4.47)192

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	19.6800	20.5900	18.1500	18.6100	-19.367%	192	2,586	0.000%
2026-06-30	20.7500	23.7500	20.4600	23.0800	+8.306%	299	2,558	-19.367%
2026-06-29	20.8700	22.6500	17.0000	21.3100	+18.389%	121	2,561	-12.670%
2026-06-26	21.3000	21.3000	18.0000	18.0000	-28.571%	407	2,526	+3.389%
2026-06-25	28.9600	30.2000	23.3000	25.2000	-4.509%	299	2,371	-26.151%
2026-06-24	28.6700	30.6500	25.2000	26.3900	-3.120%	322	2,337	-29.481%
2026-06-23	27.3500	31.7500	26.1400	27.2400	-16.977%	284	2,366	-31.681%
2026-06-22	46.0000	46.0000	32.8100	32.8100	-29.121%	156	2,361	-43.279%
2026-06-18	43.6000	46.7700	42.7000	46.2900	+34.760%	120	2,344	-59.797%
2026-06-17	30.9400	38.0000	28.3500	34.3500	+38.508%	300	2,344	-45.822%
2026-06-16	31.0000	31.0000	24.8000	24.8000	-27.591%	362	2,331	-24.960%
2026-06-15	33.8500	36.3000	31.7100	34.2500	+17.900%	103	2,154	-45.664%
2026-06-12	30.4000	30.8000	28.1500	29.0500	-8.705%	159	2,145	-35.938%
2026-06-11	27.5200	33.5000	25.6500	31.8200	+20.989%	106	2,107	-41.515%
2026-06-10	31.2600	32.0500	26.0000	26.3000	-24.360%	288	2,060	-29.240%
2026-06-09	40.5000	45.0000	26.3000	34.7700	-8.524%	143	1,993	-46.477%
2026-06-08	42.3000	42.6000	36.5000	38.0100	+9.634%	305	1,963	-51.039%
2026-06-05	45.5200	45.5200	34.5000	34.6700	-36.385%	282	1,905	-46.322%
2026-06-04	51.4500	57.5300	45.0000	54.5000	-50.522%	206	1,883	-65.853%
2026-06-03	102.6000	112.3000	101.2000	110.1500	+1.539%	24	1,755	-83.105%
2026-06-02	110.6000	112.0000	108.1000	108.4800	+24.332%	16	1,747	-82.845%
2026-06-01	80.4500	89.8200	80.0600	87.2500	+13.282%	6	1,747	-78.670%
2026-05-29	67.9500	78.7000	67.9500	77.0200	+23.331%	31	1,747	-75.837%
2026-05-28	60.0000	62.4500	55.0800	62.4500	+3.138%	34	1,744	-70.200%
2026-05-27	58.6700	60.5500	57.5000	60.5500	+0.515%	26	1,742	-69.265%
2026-05-26	56.5200	65.0000	56.5200	60.2400	+12.978%	13	1,739	-69.107%
2026-05-22	58.0000	58.0000	51.3000	53.3200	-1.241%	26	1,736	-65.098%
2026-05-21	59.7000	59.7000	53.9900	53.9900	-6.962%	8	1,735	-65.531%
2026-05-20	61.5500	61.5500	58.0300	58.0300	+10.135%	5	1,735	-67.930%
2026-05-19	56.5000	56.5000	51.5500	52.6900	-11.445%	13	1,734	-64.680%
2026-05-18	59.3400	60.0000	59.1700	59.5000	-9.160%	8	1,734	-68.723%
2026-05-15	65.5700	67.2800	63.3500	65.5000	-15.210%	32	1,734	-71.588%
2026-05-14	68.8300	77.2500	67.2700	77.2500	+30.932%	46	1,730	-75.909%
2026-05-13	53.0000	59.0000	53.0000	59.0000	+3.873%	43	1,709	-68.458%
2026-05-12	62.0400	62.0400	54.0100	56.8000	-14.715%	42	1,709	-67.236%
2026-05-11	69.4200	69.4200	66.6000	66.6000	-1.523%	28	1,709	-72.057%
2026-05-08	64.0500	68.0000	63.8000	67.6300	+19.699%	13	1,734	-72.483%
2026-05-07	59.3000	62.5400	56.5000	56.5000	-12.403%	18	1,736	-67.062%
2026-05-06	72.5900	72.5900	60.9000	64.5000	-8.133%	74	1,734	-71.147%
2026-05-05	61.4500	70.2100	61.4500	70.2100	+22.211%	14	1,776	-73.494%
2026-05-04	59.8500	59.8500	55.5000	57.4500	-7.069%	33	1,776	-67.607%
2026-05-01	61.7500	63.0700	59.0600	61.8200	+3.378%	30	1,757	-69.896%
2026-04-30	57.5000	59.8000	57.5000	59.8000	+20.129%	2	1,757	-68.880%
2026-04-29	49.7800	49.7800	49.7800	49.7800	+0.769%	1	1,758	-62.616%
2026-04-28	52.5200	52.5200	47.6300	49.4000	-18.737%	16	1,758	-62.328%
2026-04-27	63.3000	63.3000	60.6000	60.7900	-8.103%	15	1,748	-69.386%
2026-04-24	66.4000	67.4800	58.8500	66.1500	+1.691%	106	1,753	-71.867%
2026-04-23	69.2900	70.7000	64.5000	65.0500	+0.154%	95	1,802	-71.391%
2026-04-22	54.1700	65.0000	54.1700	64.9500	+27.653%	59	1,807	-71.347%
2026-04-21	47.5800	52.2000	47.5800	50.8800	+3.773%	399	1,519	-63.424%
2026-04-20	53.2000	53.7000	48.1700	49.0300	-7.052%	31	1,519	-62.044%
2026-04-17	52.3700	52.9200	51.3800	52.7500	+5.080%	10	1,514	-64.720%
2026-04-16	49.0500	50.2000	47.8000	50.2000	+4.041%	88	1,517	-62.928%
2026-04-15	43.0500	49.5100	43.0000	48.2500	+24.356%	297	1,549	-61.430%
2026-04-14	38.4000	39.9900	37.9000	38.8000	-0.843%	100	1,540	-52.036%
2026-04-13	35.8300	39.1300	35.5800	39.1300	+7.353%	71	1,512	-52.441%
2026-04-10	34.5000	39.2400	33.7200	36.4500	+32.642%	289	1,453	-48.944%
2026-04-09	27.7600	28.7000	26.4500	27.4800	+9.701%	110	1,398	-32.278%
2026-04-08	25.4800	25.4800	22.2900	25.0500	+29.793%	61	1,362	-25.709%
2026-04-07	16.8000	19.4500	15.5000	19.3000	+58.848%	423	1,363	-3.575%
2026-04-06	12.0000	12.1500	11.7000	12.1500	-5.447%	29	1,078	+53.169%
2026-04-02	12.0500	12.9500	11.9500	12.8500	-2.578%	55	1,073	+44.825%
2026-04-01	12.5000	13.2000	12.5000	13.1900	+12.255%	66	1,073	+41.092%
2026-03-31	10.5500	11.7700	10.1000	11.7500	+34.286%	28	1,092	+58.383%
2026-03-30	9.7000	10.1000	8.7500	8.7500	-24.242%	59	1,071	+112.686%
2026-03-27	12.2500	12.3000	11.3800	11.5500	-16.906%	51	1,068	+61.126%
2026-03-26	14.2500	14.2500	13.9000	13.9000	-9.740%	5	1,050	+33.885%
2026-03-25	15.7100	15.7100	15.4000	15.4000	-2.532%	6	1,049	+20.844%
2026-03-24	15.7000	15.8000	15.6500	15.8000	-8.406%	8	1,050	+17.785%
2026-03-23	16.0000	17.5000	16.0000	17.2500	+21.053%	14	1,051	+7.884%
2026-03-20	15.1000	15.7500	14.2500	14.2500	-15.179%	42	1,051	+30.596%
2026-03-19	14.5000	16.8000	14.1800	16.8000	+7.348%	15	1,045	+10.774%
2026-03-18	18.0000	18.0000	15.6500	15.6500	-8.746%	357	1,048	+18.914%
2026-03-17	17.7000	17.7000	16.5500	17.1500	-16.626%	28	1,036	+8.513%
2026-03-16	20.3600	20.5700	20.3600	20.5700	+0.587%	7	1,033	-9.528%
2026-03-13	23.8000	23.8000	20.4500	20.4500	-19.425%	10	1,034	-8.998%
2026-03-12	25.7000	25.8500	25.3800	25.3800	-6.862%	6	1,031	-26.675%
2026-03-11	28.6000	28.6100	26.9600	27.2500	-9.917%	76	1,026	-31.706%
2026-03-10	31.6500	31.6500	30.2500	30.2500	+2.127%	12	1,029	-38.479%
2026-03-09	28.0000	29.8000	27.9000	29.6200	+18.008%	268	1,026	-37.171%
2026-03-06	25.4500	27.8500	25.1000	25.1000	+10.378%	457	934	-25.857%
2026-03-05	22.9500	24.6800	22.4400	22.7400	+13.134%	35	518	-18.162%
2026-03-04	20.9500	20.9500	20.1000	20.1000	+1.259%	52	528	-7.413%
2026-03-03	19.8500	20.6000	19.8500	19.8500	-7.156%	4	502	-6.247%
2026-03-02	20.7500	21.3800	20.7500	21.3800	-7.043%	3	501	-12.956%
2026-02-27	20.2000	23.0000	20.2000	23.0000	+2.404%	19	501	-19.087%
2026-02-26	22.7000	22.7000	21.0000	22.4600	-24.096%	71	492	-17.142%
2026-02-25	29.5000	29.7500	28.4500	29.5900	+15.136%	46	484	-37.107%
2026-02-24	26.5800	26.8000	25.5500	25.7000	-8.050%	35	484	-27.588%
2026-02-23	30.0500	30.0500	27.9500	27.9500	-7.756%	23	488	-33.417%
2026-02-19	29.6500	30.9500	29.6000	30.3000	+6.690%	65	501	-38.581%
2026-02-18	30.1000	30.1000	28.4000	28.4000	-3.072%	3	493	-34.472%
2026-02-17	29.3000	29.3000	29.3000	29.3000	+4.718%	1	491	-36.485%
2026-02-13	29.0000	29.0000	27.7000	27.9800	-12.699%	14	484	-33.488%
2026-02-12	33.3500	33.3700	32.0500	32.0500	-8.689%	47	484	-41.934%
2026-02-10	36.7000	36.7000	34.5000	35.1000	-0.482%	33	461	-46.980%
2026-02-09	32.8500	35.2700	32.8500	35.2700	+14.327%	45	443	-47.236%
2026-02-06	29.5000	30.9300	29.5000	30.8500	+30.334%	10	427	-39.676%
2026-02-05	24.7000	26.1500	23.6700	23.6700	+25.904%	6	425	-21.377%
2026-02-04	24.0000	24.0000	18.8000	18.8000	-15.009%	3	425	-1.011%
2026-02-03	25.4000	25.4000	22.1200	22.1200	-23.724%	2	425	-15.868%
2026-02-02	29.6000	29.9400	28.9500	29.0000	-3.942%	16	423	-35.828%
2026-01-30	31.9900	31.9900	30.1900	30.1900	+8.324%	6	420	-38.357%
2026-01-26	27.5000	27.8700	27.5000	27.8700	+8.444%	2	420	-33.226%
2026-01-23	25.3000	25.8500	24.9500	25.7000	-13.176%	247	419	-27.588%
2026-01-22	29.0500	29.6000	29.0500	29.6000	-2.951%	12	237	-37.128%
2026-01-21	30.7000	30.7000	30.5000	30.5000	-16.758%	7	236	-38.984%
2026-01-16	37.1000	37.1000	36.6400	36.6400	+3.066%	3	233	-49.209%
2026-01-15	36.6700	36.6700	35.5500	35.5500	+5.961%	6	233	-47.651%
2026-01-14	38.5300	38.5300	32.9800	33.5500	-18.942%	15	228	-44.531%
2026-01-13	40.5000	41.4000	40.5000	41.3900	+15.292%	6	223	-55.037%
2026-01-09	35.9000	35.9000	35.9000	35.9000	-1.939%	1	218	-48.162%
2026-01-07	36.6100	36.6100	36.6100	36.6100	+2.693%	2	217	-49.167%
2026-01-05	35.0000	35.6500	35.0000	35.6500	-19.253%	18	225	-47.798%
2026-01-02	43.9800	44.1500	43.9800	44.1500	+14.467%	20	225	-57.848%
2025-12-31	38.4500	39.1000	38.4500	38.5700	-5.117%	31	247	-51.750%
2025-12-30	40.6500	40.6500	40.6500	40.6500	+2.136%	5	247	-54.219%
2025-12-29	40.6000	40.6000	39.8000	39.8000	+7.191%	8	252	-53.241%
2025-12-22	37.1300	37.1300	37.1300	37.1300	+7.467%	18	250	-49.879%
2025-12-19	34.5500	34.5500	34.5500	34.5500	+12.908%	2	268	-46.136%
2025-12-18	31.5500	31.5500	30.2300	30.6000	-2.980%	14	266	-39.183%
2025-12-17	34.5200	34.5200	29.5400	31.5400	-14.757%	41	267	-40.996%
2025-12-16	37.3700	38.1000	37.0000	37.0000	-2.632%	19	267	-49.703%
2025-12-15	43.6000	43.6000	38.0000	38.0000	-17.838%	15	260	-51.026%
2025-12-12	49.4000	50.3400	46.2500	46.2500	-40.245%	28	258	-59.762%
2025-12-11	71.2700	77.4100	71.2700	77.4000	-5.954%	8	255	-75.956%
2025-12-10	80.0000	82.3000	80.0000	82.3000	+7.694%	3	258	-77.388%
2025-12-09	76.4200	76.4200	76.4200	76.4200	+0.553%	10	260	-75.648%
2025-12-08	75.3500	76.0000	72.3000	76.0000	+13.721%	7	270	-75.513%
2025-12-05	69.3900	69.3900	66.8300	66.8300	+7.790%	14	280	-72.153%
2025-12-04	63.2200	63.2200	61.8000	62.0000	+1.556%	54	274	-69.984%
2025-12-03	59.4500	61.0500	59.2300	61.0500	-5.349%	11	244	-69.517%
2025-12-02	68.8500	69.8500	64.1800	64.5000	-7.686%	30	246	-71.147%
2025-12-01	68.1200	69.8700	68.1200	69.8700	-7.457%	4	227	-73.365%
2025-11-26	69.8000	75.5000	68.7000	75.5000	+14.481%	10	227	-75.351%
2025-11-25	65.5000	65.9500	62.0000	65.9500	+4.186%	4	227	-71.782%
2025-11-24	60.4200	63.3000	60.4200	63.3000	+32.704%	23	225	-70.600%
2025-11-20	57.3900	58.5000	47.7000	47.7000	-6.195%	18	225	-60.985%
2025-11-19	49.7000	50.8500	47.0500	50.8500	+11.099%	20	228	-63.402%
2025-11-18	41.9500	45.7700	41.9500	45.7700	+4.881%	41	215	-59.340%
2025-11-17	43.6400	43.6400	43.6400	43.6400	+5.820%	1	228	-57.356%
2025-11-14	41.2400	41.2400	41.2400	41.2400	-3.757%	1	228	-54.874%
2025-11-13	40.5000	42.8500	40.5000	42.8500	-6.236%	3	227	-56.569%
2025-11-07	47.8000	47.8000	45.6800	45.7000	-10.392%	3	225	-59.278%
2025-11-06	50.1400	51.0000	50.1400	51.0000	-8.847%	2	225	-63.510%
2025-11-05	55.8000	55.9500	55.8000	55.9500	-3.368%	2	224	-66.738%
2025-11-03	57.9000	57.9000	57.9000	57.9000	-5.623%	10	236	-67.858%
2025-10-31	59.9800	61.3500	59.9800	61.3500	-4.588%	72	236	-69.666%
2025-10-30	63.5000	64.3000	63.5000	64.3000	-1.682%	4	236	-71.058%
2025-10-29	62.1700	66.6200	62.1700	65.4000	+17.099%	17	237	-71.544%
2025-10-28	55.8500	55.8500	55.8500	55.8500	+13.057%	18	221	-66.679%
2025-10-24	49.4000	49.4000	49.4000	49.4000	+21.795%	8	221	-62.328%
2025-10-22	40.5600	40.5600	40.5600	40.5600	-6.630%	2	213	-54.117%
2025-10-21	43.4400	43.4400	43.4400	43.4400	-10.837%	1	213	-57.159%
2025-10-17	48.3500	49.9500	48.0800	48.7200	-9.358%	4	212	-61.802%
2025-10-16	53.7500	53.7500	53.7500	53.7500	+17.307%	1	213	-65.377%
2025-10-14	46.8000	48.9500	45.8200	45.8200	-13.137%	27	212	-59.385%
2025-10-13	49.0500	53.5900	49.0500	52.7500	+40.667%	35	191	-64.720%
2025-10-10	39.3500	39.3500	37.4500	37.5000	-7.063%	3	175	-50.373%
2025-10-07	39.4300	40.6000	39.4300	40.3500	-3.469%	15	174	-53.879%
2025-10-03	41.4000	41.8000	41.3000	41.8000	-0.713%	7	161	-55.478%
2025-10-02	39.7000	42.1000	39.2500	42.1000	+10.065%	50	159	-55.796%
2025-10-01	35.8500	38.2500	35.8500	38.2500	+8.511%	21	128	-51.346%
2025-09-30	35.2500	35.2500	35.2500	35.2500	-7.723%	1	129	-47.206%
2025-09-29	38.3000	38.3000	38.2000	38.2000	-3.046%	6	129	-51.283%
2025-09-25	38.2000	39.4000	38.2000	39.4000	-2.956%	4	123	-52.766%
2025-09-24	40.3500	40.9000	39.4000	40.6000	-1.576%	25	127	-54.163%
2025-09-23	43.9500	43.9500	41.2500	41.2500	-0.531%	2	117	-54.885%
2025-09-19	41.4700	41.4700	41.4700	41.4700	-20.632%	2	115	-55.124%
2025-09-16	52.2500	52.2500	52.2500	52.2500	-0.343%	8	113	-64.383%
2025-09-12	52.4300	52.4300	52.4300	52.4300	+3.006%	1	105	-64.505%
2025-09-11	55.1500	55.1500	50.9000	50.9000	-6.606%	11	105	-63.438%
2025-09-10	54.5000	54.5000	54.5000	54.5000	+40.464%	1	95	-65.853%
2025-09-09	38.8000	38.8000	38.4000	38.8000	-6.954%	3	94	-52.036%
2025-09-08	42.6000	42.6000	41.1000	41.7000	+10.434%	8	91	-55.372%
2025-09-05	40.7500	40.9000	36.0100	37.7600	+60.340%	48	84	-50.715%
2025-08-29	24.1500	24.1500	23.5500	23.5500	+11.348%	8	76	-20.977%
2025-08-25	21.1500	21.1500	21.1500	21.1500	-23.342%	1	76	-12.009%
2025-08-15	27.5900	27.5900	27.5900	27.5900	+1.434%	11	76	-32.548%
2025-08-13	27.2000	27.2000	27.2000	27.2000	-5.292%	3	66	-31.581%
2025-08-12	27.7000	28.7200	27.7000	28.7200	0.000%	72	69	-35.202%