Dark

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

Expired

Aug 20, 2026

0.0400-77.778%(-0.1400)1,212

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1500	0.2000	0.0300	0.0400	-77.778%	1,212	4,433	0.000%
2026-08-19	1.0000	1.3500	0.1300	0.1800	-92.035%	2,415	4,226	-77.778%
2026-08-18	4.9500	5.0000	2.0400	2.2600	-74.260%	1,950	4,136	-98.230%
2026-08-17	11.7700	13.0000	8.5000	8.7800	-11.313%	458	3,861	-99.544%
2026-08-14	22.9800	22.9800	7.9000	9.9000	-67.961%	2,911	4,027	-99.596%
2026-08-13	26.3300	35.6200	26.1700	30.9000	+9.458%	38	3,548	-99.871%
2026-08-12	36.5400	36.5400	28.2000	28.2300	+0.106%	12	3,576	-99.858%
2026-08-11	32.7300	35.2500	27.5500	28.2000	-19.886%	58	3,585	-99.858%
2026-08-10	40.9300	43.9700	34.9700	35.2000	-13.086%	48	3,605	-99.886%
2026-08-07	43.0000	43.2700	36.7000	40.5000	+7.856%	81	3,604	-99.901%
2026-08-06	29.5000	41.8500	29.5000	37.5500	+4.335%	70	3,601	-99.893%
2026-08-05	39.1500	41.3500	35.9900	35.9900	-1.935%	167	3,622	-99.889%
2026-08-04	25.0500	40.0000	24.6000	36.7000	+93.158%	391	3,675	-99.891%
2026-08-03	13.2900	19.0000	11.3500	19.0000	+5.850%	271	3,827	-99.789%
2026-07-31	21.5300	24.8200	14.2000	17.9500	-2.710%	359	3,819	-99.777%
2026-07-30	14.2600	19.0000	14.2600	18.4500	+46.661%	99	3,882	-99.783%
2026-07-29	15.5000	17.1000	12.2400	12.5800	-28.725%	116	3,882	-99.682%
2026-07-28	14.1500	18.8000	13.4100	17.6500	+1.847%	131	3,905	-99.773%
2026-07-27	18.7000	19.8500	14.7500	17.3300	+2.849%	107	3,895	-99.769%
2026-07-24	21.0000	21.0000	16.3000	16.8500	-25.934%	125	3,887	-99.763%
2026-07-23	24.8100	27.2500	21.7500	22.7500	-18.634%	140	3,862	-99.824%
2026-07-22	19.5500	29.2500	19.5500	27.9600	+25.946%	400	3,886	-99.857%
2026-07-21	24.0500	24.0500	19.3300	22.2000	+19.612%	198	3,957	-99.820%
2026-07-20	20.0000	21.1800	18.4500	18.5600	+7.283%	386	3,876	-99.784%
2026-07-17	14.0000	18.4700	12.0000	17.3000	-4.945%	746	3,743	-99.769%
2026-07-16	23.7500	23.7500	17.0700	18.2000	-35.162%	281	3,459	-99.780%
2026-07-15	27.3500	31.0000	23.6000	28.0700	+8.798%	277	3,463	-99.857%
2026-07-14	26.8300	30.7000	23.8000	25.8000	+11.688%	1,123	3,443	-99.845%
2026-07-13	26.2500	29.0500	23.0000	23.1000	-30.169%	332	2,849	-99.827%
2026-07-10	33.0100	34.0500	32.0000	33.0800	-4.227%	59	2,842	-99.879%
2026-07-09	35.3500	38.5000	27.1600	34.5400	+23.711%	783	2,849	-99.884%
2026-07-08	22.8600	31.8000	21.7500	27.9200	+58.636%	1,360	2,848	-99.857%
2026-07-07	18.3000	19.1700	14.5500	17.6000	-12.307%	292	2,692	-99.773%
2026-07-06	20.3000	25.2500	19.9800	20.0700	+34.879%	409	2,674	-99.801%
2026-07-02	16.6600	19.6500	13.6500	14.8800	-20.043%	148	2,586	-99.731%
2026-07-01	19.6800	20.5900	18.1500	18.6100	-19.367%	192	2,586	-99.785%
2026-06-30	20.7500	23.7500	20.4600	23.0800	+8.306%	299	2,558	-99.827%
2026-06-29	20.8700	22.6500	17.0000	21.3100	+18.389%	121	2,561	-99.812%
2026-06-26	21.3000	21.3000	18.0000	18.0000	-28.571%	407	2,526	-99.778%
2026-06-25	28.9600	30.2000	23.3000	25.2000	-4.509%	299	2,371	-99.841%
2026-06-24	28.6700	30.6500	25.2000	26.3900	-3.120%	322	2,337	-99.848%
2026-06-23	27.3500	31.7500	26.1400	27.2400	-16.977%	284	2,366	-99.853%
2026-06-22	46.0000	46.0000	32.8100	32.8100	-29.121%	156	2,361	-99.878%
2026-06-18	43.6000	46.7700	42.7000	46.2900	+34.760%	120	2,344	-99.914%
2026-06-17	30.9400	38.0000	28.3500	34.3500	+38.508%	300	2,344	-99.884%
2026-06-16	31.0000	31.0000	24.8000	24.8000	-27.591%	362	2,331	-99.839%
2026-06-15	33.8500	36.3000	31.7100	34.2500	+17.900%	103	2,154	-99.883%
2026-06-12	30.4000	30.8000	28.1500	29.0500	-8.705%	159	2,145	-99.862%
2026-06-11	27.5200	33.5000	25.6500	31.8200	+20.989%	106	2,107	-99.874%
2026-06-10	31.2600	32.0500	26.0000	26.3000	-24.360%	288	2,060	-99.848%
2026-06-09	40.5000	45.0000	26.3000	34.7700	-8.524%	143	1,993	-99.885%
2026-06-08	42.3000	42.6000	36.5000	38.0100	+9.634%	305	1,963	-99.895%
2026-06-05	45.5200	45.5200	34.5000	34.6700	-36.385%	282	1,905	-99.885%
2026-06-04	51.4500	57.5300	45.0000	54.5000	-50.522%	206	1,883	-99.927%
2026-06-03	102.6000	112.3000	101.2000	110.1500	+1.539%	24	1,755	-99.964%
2026-06-02	110.6000	112.0000	108.1000	108.4800	+24.332%	16	1,747	-99.963%
2026-06-01	80.4500	89.8200	80.0600	87.2500	+13.282%	6	1,747	-99.954%
2026-05-29	67.9500	78.7000	67.9500	77.0200	+23.331%	31	1,747	-99.948%
2026-05-28	60.0000	62.4500	55.0800	62.4500	+3.138%	34	1,744	-99.936%
2026-05-27	58.6700	60.5500	57.5000	60.5500	+0.515%	26	1,742	-99.934%
2026-05-26	56.5200	65.0000	56.5200	60.2400	+12.978%	13	1,739	-99.934%
2026-05-22	58.0000	58.0000	51.3000	53.3200	-1.241%	26	1,736	-99.925%
2026-05-21	59.7000	59.7000	53.9900	53.9900	-6.962%	8	1,735	-99.926%
2026-05-20	61.5500	61.5500	58.0300	58.0300	+10.135%	5	1,735	-99.931%
2026-05-19	56.5000	56.5000	51.5500	52.6900	-11.445%	13	1,734	-99.924%
2026-05-18	59.3400	60.0000	59.1700	59.5000	-9.160%	8	1,734	-99.933%
2026-05-15	65.5700	67.2800	63.3500	65.5000	-15.210%	32	1,734	-99.939%
2026-05-14	68.8300	77.2500	67.2700	77.2500	+30.932%	46	1,730	-99.948%
2026-05-13	53.0000	59.0000	53.0000	59.0000	+3.873%	43	1,709	-99.932%
2026-05-12	62.0400	62.0400	54.0100	56.8000	-14.715%	42	1,709	-99.930%
2026-05-11	69.4200	69.4200	66.6000	66.6000	-1.523%	28	1,709	-99.940%
2026-05-08	64.0500	68.0000	63.8000	67.6300	+19.699%	13	1,734	-99.941%
2026-05-07	59.3000	62.5400	56.5000	56.5000	-12.403%	18	1,736	-99.929%
2026-05-06	72.5900	72.5900	60.9000	64.5000	-8.133%	74	1,734	-99.938%
2026-05-05	61.4500	70.2100	61.4500	70.2100	+22.211%	14	1,776	-99.943%
2026-05-04	59.8500	59.8500	55.5000	57.4500	-7.069%	33	1,776	-99.930%
2026-05-01	61.7500	63.0700	59.0600	61.8200	+3.378%	30	1,757	-99.935%
2026-04-30	57.5000	59.8000	57.5000	59.8000	+20.129%	2	1,757	-99.933%
2026-04-29	49.7800	49.7800	49.7800	49.7800	+0.769%	1	1,758	-99.920%
2026-04-28	52.5200	52.5200	47.6300	49.4000	-18.737%	16	1,758	-99.919%
2026-04-27	63.3000	63.3000	60.6000	60.7900	-8.103%	15	1,748	-99.934%
2026-04-24	66.4000	67.4800	58.8500	66.1500	+1.691%	106	1,753	-99.940%
2026-04-23	69.2900	70.7000	64.5000	65.0500	+0.154%	95	1,802	-99.939%
2026-04-22	54.1700	65.0000	54.1700	64.9500	+27.653%	59	1,807	-99.938%
2026-04-21	47.5800	52.2000	47.5800	50.8800	+3.773%	399	1,519	-99.921%
2026-04-20	53.2000	53.7000	48.1700	49.0300	-7.052%	31	1,519	-99.918%
2026-04-17	52.3700	52.9200	51.3800	52.7500	+5.080%	10	1,514	-99.924%
2026-04-16	49.0500	50.2000	47.8000	50.2000	+4.041%	88	1,517	-99.920%
2026-04-15	43.0500	49.5100	43.0000	48.2500	+24.356%	297	1,549	-99.917%
2026-04-14	38.4000	39.9900	37.9000	38.8000	-0.843%	100	1,540	-99.897%
2026-04-13	35.8300	39.1300	35.5800	39.1300	+7.353%	71	1,512	-99.898%
2026-04-10	34.5000	39.2400	33.7200	36.4500	+32.642%	289	1,453	-99.890%
2026-04-09	27.7600	28.7000	26.4500	27.4800	+9.701%	110	1,398	-99.854%
2026-04-08	25.4800	25.4800	22.2900	25.0500	+29.793%	61	1,362	-99.840%
2026-04-07	16.8000	19.4500	15.5000	19.3000	+58.848%	423	1,363	-99.793%
2026-04-06	12.0000	12.1500	11.7000	12.1500	-5.447%	29	1,078	-99.671%
2026-04-02	12.0500	12.9500	11.9500	12.8500	-2.578%	55	1,073	-99.689%
2026-04-01	12.5000	13.2000	12.5000	13.1900	+12.255%	66	1,073	-99.697%
2026-03-31	10.5500	11.7700	10.1000	11.7500	+34.286%	28	1,092	-99.660%
2026-03-30	9.7000	10.1000	8.7500	8.7500	-24.242%	59	1,071	-99.543%
2026-03-27	12.2500	12.3000	11.3800	11.5500	-16.906%	51	1,068	-99.654%
2026-03-26	14.2500	14.2500	13.9000	13.9000	-9.740%	5	1,050	-99.712%
2026-03-25	15.7100	15.7100	15.4000	15.4000	-2.532%	6	1,049	-99.740%
2026-03-24	15.7000	15.8000	15.6500	15.8000	-8.406%	8	1,050	-99.747%
2026-03-23	16.0000	17.5000	16.0000	17.2500	+21.053%	14	1,051	-99.768%
2026-03-20	15.1000	15.7500	14.2500	14.2500	-15.179%	42	1,051	-99.719%
2026-03-19	14.5000	16.8000	14.1800	16.8000	+7.348%	15	1,045	-99.762%
2026-03-18	18.0000	18.0000	15.6500	15.6500	-8.746%	357	1,048	-99.744%
2026-03-17	17.7000	17.7000	16.5500	17.1500	-16.626%	28	1,036	-99.767%
2026-03-16	20.3600	20.5700	20.3600	20.5700	+0.587%	7	1,033	-99.806%
2026-03-13	23.8000	23.8000	20.4500	20.4500	-19.425%	10	1,034	-99.804%
2026-03-12	25.7000	25.8500	25.3800	25.3800	-6.862%	6	1,031	-99.842%
2026-03-11	28.6000	28.6100	26.9600	27.2500	-9.917%	76	1,026	-99.853%
2026-03-10	31.6500	31.6500	30.2500	30.2500	+2.127%	12	1,029	-99.868%
2026-03-09	28.0000	29.8000	27.9000	29.6200	+18.008%	268	1,026	-99.865%
2026-03-06	25.4500	27.8500	25.1000	25.1000	+10.378%	457	934	-99.841%
2026-03-05	22.9500	24.6800	22.4400	22.7400	+13.134%	35	518	-99.824%
2026-03-04	20.9500	20.9500	20.1000	20.1000	+1.259%	52	528	-99.801%
2026-03-03	19.8500	20.6000	19.8500	19.8500	-7.156%	4	502	-99.798%
2026-03-02	20.7500	21.3800	20.7500	21.3800	-7.043%	3	501	-99.813%
2026-02-27	20.2000	23.0000	20.2000	23.0000	+2.404%	19	501	-99.826%
2026-02-26	22.7000	22.7000	21.0000	22.4600	-24.096%	71	492	-99.822%
2026-02-25	29.5000	29.7500	28.4500	29.5900	+15.136%	46	484	-99.865%
2026-02-24	26.5800	26.8000	25.5500	25.7000	-8.050%	35	484	-99.844%
2026-02-23	30.0500	30.0500	27.9500	27.9500	-7.756%	23	488	-99.857%
2026-02-19	29.6500	30.9500	29.6000	30.3000	+6.690%	65	501	-99.868%
2026-02-18	30.1000	30.1000	28.4000	28.4000	-3.072%	3	493	-99.859%
2026-02-17	29.3000	29.3000	29.3000	29.3000	+4.718%	1	491	-99.863%
2026-02-13	29.0000	29.0000	27.7000	27.9800	-12.699%	14	484	-99.857%
2026-02-12	33.3500	33.3700	32.0500	32.0500	-8.689%	47	484	-99.875%
2026-02-10	36.7000	36.7000	34.5000	35.1000	-0.482%	33	461	-99.886%
2026-02-09	32.8500	35.2700	32.8500	35.2700	+14.327%	45	443	-99.887%
2026-02-06	29.5000	30.9300	29.5000	30.8500	+30.334%	10	427	-99.870%
2026-02-05	24.7000	26.1500	23.6700	23.6700	+25.904%	6	425	-99.831%
2026-02-04	24.0000	24.0000	18.8000	18.8000	-15.009%	3	425	-99.787%
2026-02-03	25.4000	25.4000	22.1200	22.1200	-23.724%	2	425	-99.819%
2026-02-02	29.6000	29.9400	28.9500	29.0000	-3.942%	16	423	-99.862%
2026-01-30	31.9900	31.9900	30.1900	30.1900	+8.324%	6	420	-99.868%
2026-01-26	27.5000	27.8700	27.5000	27.8700	+8.444%	2	420	-99.856%
2026-01-23	25.3000	25.8500	24.9500	25.7000	-13.176%	247	419	-99.844%
2026-01-22	29.0500	29.6000	29.0500	29.6000	-2.951%	12	237	-99.865%
2026-01-21	30.7000	30.7000	30.5000	30.5000	-16.758%	7	236	-99.869%
2026-01-16	37.1000	37.1000	36.6400	36.6400	+3.066%	3	233	-99.891%
2026-01-15	36.6700	36.6700	35.5500	35.5500	+5.961%	6	233	-99.887%
2026-01-14	38.5300	38.5300	32.9800	33.5500	-18.942%	15	228	-99.881%
2026-01-13	40.5000	41.4000	40.5000	41.3900	+15.292%	6	223	-99.903%
2026-01-09	35.9000	35.9000	35.9000	35.9000	-1.939%	1	218	-99.889%
2026-01-07	36.6100	36.6100	36.6100	36.6100	+2.693%	2	217	-99.891%
2026-01-05	35.0000	35.6500	35.0000	35.6500	-19.253%	18	225	-99.888%
2026-01-02	43.9800	44.1500	43.9800	44.1500	+14.467%	20	225	-99.909%
2025-12-31	38.4500	39.1000	38.4500	38.5700	-5.117%	31	247	-99.896%
2025-12-30	40.6500	40.6500	40.6500	40.6500	+2.136%	5	247	-99.902%
2025-12-29	40.6000	40.6000	39.8000	39.8000	+7.191%	8	252	-99.899%
2025-12-22	37.1300	37.1300	37.1300	37.1300	+7.467%	18	250	-99.892%
2025-12-19	34.5500	34.5500	34.5500	34.5500	+12.908%	2	268	-99.884%
2025-12-18	31.5500	31.5500	30.2300	30.6000	-2.980%	14	266	-99.869%
2025-12-17	34.5200	34.5200	29.5400	31.5400	-14.757%	41	267	-99.873%
2025-12-16	37.3700	38.1000	37.0000	37.0000	-2.632%	19	267	-99.892%
2025-12-15	43.6000	43.6000	38.0000	38.0000	-17.838%	15	260	-99.895%
2025-12-12	49.4000	50.3400	46.2500	46.2500	-40.245%	28	258	-99.914%
2025-12-11	71.2700	77.4100	71.2700	77.4000	-5.954%	8	255	-99.948%
2025-12-10	80.0000	82.3000	80.0000	82.3000	+7.694%	3	258	-99.951%
2025-12-09	76.4200	76.4200	76.4200	76.4200	+0.553%	10	260	-99.948%
2025-12-08	75.3500	76.0000	72.3000	76.0000	+13.721%	7	270	-99.947%
2025-12-05	69.3900	69.3900	66.8300	66.8300	+7.790%	14	280	-99.940%
2025-12-04	63.2200	63.2200	61.8000	62.0000	+1.556%	54	274	-99.935%
2025-12-03	59.4500	61.0500	59.2300	61.0500	-5.349%	11	244	-99.934%
2025-12-02	68.8500	69.8500	64.1800	64.5000	-7.686%	30	246	-99.938%
2025-12-01	68.1200	69.8700	68.1200	69.8700	-7.457%	4	227	-99.943%
2025-11-26	69.8000	75.5000	68.7000	75.5000	+14.481%	10	227	-99.947%
2025-11-25	65.5000	65.9500	62.0000	65.9500	+4.186%	4	227	-99.939%
2025-11-24	60.4200	63.3000	60.4200	63.3000	+32.704%	23	225	-99.937%
2025-11-20	57.3900	58.5000	47.7000	47.7000	-6.195%	18	225	-99.916%
2025-11-19	49.7000	50.8500	47.0500	50.8500	+11.099%	20	228	-99.921%
2025-11-18	41.9500	45.7700	41.9500	45.7700	+4.881%	41	215	-99.913%
2025-11-17	43.6400	43.6400	43.6400	43.6400	+5.820%	1	228	-99.908%
2025-11-14	41.2400	41.2400	41.2400	41.2400	-3.757%	1	228	-99.903%
2025-11-13	40.5000	42.8500	40.5000	42.8500	-6.236%	3	227	-99.907%
2025-11-07	47.8000	47.8000	45.6800	45.7000	-10.392%	3	225	-99.912%
2025-11-06	50.1400	51.0000	50.1400	51.0000	-8.847%	2	225	-99.922%
2025-11-05	55.8000	55.9500	55.8000	55.9500	-3.368%	2	224	-99.929%
2025-11-03	57.9000	57.9000	57.9000	57.9000	-5.623%	10	236	-99.931%
2025-10-31	59.9800	61.3500	59.9800	61.3500	-4.588%	72	236	-99.935%
2025-10-30	63.5000	64.3000	63.5000	64.3000	-1.682%	4	236	-99.938%
2025-10-29	62.1700	66.6200	62.1700	65.4000	+17.099%	17	237	-99.939%
2025-10-28	55.8500	55.8500	55.8500	55.8500	+13.057%	18	221	-99.928%
2025-10-24	49.4000	49.4000	49.4000	49.4000	+21.795%	8	221	-99.919%
2025-10-22	40.5600	40.5600	40.5600	40.5600	-6.630%	2	213	-99.901%
2025-10-21	43.4400	43.4400	43.4400	43.4400	-10.837%	1	213	-99.908%
2025-10-17	48.3500	49.9500	48.0800	48.7200	-9.358%	4	212	-99.918%
2025-10-16	53.7500	53.7500	53.7500	53.7500	+17.307%	1	213	-99.926%
2025-10-14	46.8000	48.9500	45.8200	45.8200	-13.137%	27	212	-99.913%
2025-10-13	49.0500	53.5900	49.0500	52.7500	+40.667%	35	191	-99.924%
2025-10-10	39.3500	39.3500	37.4500	37.5000	-7.063%	3	175	-99.893%
2025-10-07	39.4300	40.6000	39.4300	40.3500	-3.469%	15	174	-99.901%
2025-10-03	41.4000	41.8000	41.3000	41.8000	-0.713%	7	161	-99.904%
2025-10-02	39.7000	42.1000	39.2500	42.1000	+10.065%	50	159	-99.905%
2025-10-01	35.8500	38.2500	35.8500	38.2500	+8.511%	21	128	-99.895%
2025-09-30	35.2500	35.2500	35.2500	35.2500	-7.723%	1	129	-99.887%
2025-09-29	38.3000	38.3000	38.2000	38.2000	-3.046%	6	129	-99.895%
2025-09-25	38.2000	39.4000	38.2000	39.4000	-2.956%	4	123	-99.898%
2025-09-24	40.3500	40.9000	39.4000	40.6000	-1.576%	25	127	-99.901%
2025-09-23	43.9500	43.9500	41.2500	41.2500	-0.531%	2	117	-99.903%
2025-09-19	41.4700	41.4700	41.4700	41.4700	-20.632%	2	115	-99.904%
2025-09-16	52.2500	52.2500	52.2500	52.2500	-0.343%	8	113	-99.923%
2025-09-12	52.4300	52.4300	52.4300	52.4300	+3.006%	1	105	-99.924%
2025-09-11	55.1500	55.1500	50.9000	50.9000	-6.606%	11	105	-99.921%
2025-09-10	54.5000	54.5000	54.5000	54.5000	+40.464%	1	95	-99.927%
2025-09-09	38.8000	38.8000	38.4000	38.8000	-6.954%	3	94	-99.897%
2025-09-08	42.6000	42.6000	41.1000	41.7000	+10.434%	8	91	-99.904%
2025-09-05	40.7500	40.9000	36.0100	37.7600	+60.340%	48	84	-99.894%
2025-08-29	24.1500	24.1500	23.5500	23.5500	+11.348%	8	76	-99.830%
2025-08-25	21.1500	21.1500	21.1500	21.1500	-23.342%	1	76	-99.811%
2025-08-15	27.5900	27.5900	27.5900	27.5900	+1.434%	11	76	-99.855%
2025-08-13	27.2000	27.2000	27.2000	27.2000	-5.292%	3	66	-99.853%
2025-08-12	27.7000	28.7200	27.7000	28.7200	0.000%	72	69	-99.861%