Dark

AVGO20260821C400
AVGO Aug 21 2026 400.00 Call (AVGO260821C00400000)
option OPRA

EOD

Jul 1, 2026

15.28-19.579%(-3.72)1,339

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.2000	17.0000	14.8000	15.2800	-19.579%	1,339	4,702	0.000%
2026-06-30	17.9000	20.0000	17.0800	19.0000	+9.321%	1,013	4,036	-19.579%
2026-06-29	17.7000	18.8500	13.5800	17.3800	+17.274%	525	3,325	-12.083%
2026-06-26	17.8000	17.9000	14.8200	14.8200	-30.423%	642	3,197	+3.104%
2026-06-25	24.1000	25.4300	19.5000	21.3000	-9.362%	1,403	3,240	-28.263%
2026-06-24	25.0500	26.3000	21.3700	23.5000	+3.433%	355	3,157	-34.979%
2026-06-23	22.1000	27.3500	22.0000	22.7200	-21.248%	537	3,075	-32.746%
2026-06-22	41.3000	42.0000	28.2500	28.8500	-28.871%	616	3,180	-47.036%
2026-06-18	38.0000	41.0500	36.7000	40.5600	+37.027%	449	3,216	-62.327%
2026-06-17	26.8300	33.4800	24.1500	29.6000	+44.390%	739	3,216	-48.378%
2026-06-16	29.5000	29.5000	20.5000	20.5000	-29.915%	733	3,335	-25.463%
2026-06-15	31.4500	31.4500	27.3000	29.2500	+14.886%	804	3,230	-47.761%
2026-06-12	25.3000	26.9900	23.8500	25.4600	-8.120%	243	3,086	-39.984%
2026-06-11	22.7000	29.0500	22.0500	27.7100	+20.478%	453	3,051	-44.857%
2026-06-10	25.1000	26.1600	22.1500	23.0000	-25.614%	484	2,965	-33.565%
2026-06-09	36.1000	39.7000	22.5000	30.9200	-7.646%	497	2,870	-50.582%
2026-06-08	37.9500	37.9500	31.7500	33.4800	+11.600%	553	2,763	-54.361%
2026-06-05	41.8000	41.8000	30.0000	30.0000	-37.500%	847	2,648	-49.067%
2026-06-04	45.7000	52.7500	40.0000	48.0000	-49.474%	1,603	2,305	-68.167%
2026-06-03	100.4800	105.7000	93.0000	95.0000	-6.126%	68	2,299	-83.916%
2026-06-02	105.2500	106.1300	91.0500	101.2000	+24.401%	214	2,311	-84.901%
2026-06-01	71.8000	87.0000	71.8000	81.3500	+11.438%	123	2,300	-81.217%
2026-05-29	63.6700	73.0000	62.7500	73.0000	+29.639%	137	2,284	-79.068%
2026-05-28	51.5200	57.9800	50.8000	56.3100	+4.685%	283	2,254	-72.865%
2026-05-27	60.5000	60.5000	51.7500	53.7900	-0.019%	42	2,265	-71.593%
2026-05-26	52.0500	63.0000	52.0500	53.8000	+14.056%	97	2,263	-71.599%
2026-05-22	50.2300	50.2300	46.3000	47.1700	-4.707%	198	2,207	-67.607%
2026-05-21	51.8500	51.8500	47.6500	49.5000	-4.679%	10	2,205	-69.131%
2026-05-20	49.7500	56.0200	49.7500	51.9300	+7.672%	15	2,205	-70.576%
2026-05-19	47.9500	49.2500	44.8500	48.2300	-12.309%	33	2,200	-68.318%
2026-05-18	52.6500	55.0000	52.1500	55.0000	-7.532%	7	2,200	-72.218%
2026-05-15	62.2900	62.2900	57.0000	59.4800	-14.846%	151	2,200	-74.311%
2026-05-14	64.0000	70.3500	60.4000	69.8500	+32.643%	75	2,192	-78.125%
2026-05-13	51.9100	53.4100	46.4200	52.6600	-4.601%	149	2,069	-70.984%
2026-05-12	57.8500	57.8500	48.0000	55.2000	-8.000%	40	2,069	-72.319%
2026-05-11	60.8800	63.5400	59.6600	60.0000	-3.692%	38	2,069	-74.533%
2026-05-08	56.3200	64.9000	55.7800	62.3000	+19.693%	48	2,088	-75.474%
2026-05-07	55.9100	56.1500	49.4500	52.0500	-9.336%	13	2,089	-70.644%
2026-05-06	67.0000	67.0000	55.8500	57.4100	-9.248%	44	2,087	-73.384%
2026-05-05	56.7500	65.0000	56.3700	63.2600	+22.124%	110	2,083	-75.846%
2026-05-04	53.9700	55.8500	50.0000	51.8000	-8.963%	421	2,097	-70.502%
2026-05-01	56.0700	58.6500	53.2000	56.9000	+5.370%	63	2,324	-73.146%
2026-04-30	52.8500	54.3600	47.9800	54.0000	+15.632%	64	2,324	-71.704%
2026-04-29	46.0000	47.3000	43.0000	46.7000	+6.136%	38	2,328	-67.281%
2026-04-28	47.3500	50.0000	42.5000	44.0000	-22.821%	226	2,324	-65.273%
2026-04-27	59.0300	59.0300	55.1400	57.0100	-6.156%	474	2,261	-73.198%
2026-04-24	61.2700	61.7500	52.0000	60.7500	+2.879%	93	2,474	-74.848%
2026-04-23	61.1300	64.5000	58.5900	59.0500	-2.878%	199	2,475	-74.124%
2026-04-22	49.3300	60.8000	48.8500	60.8000	+31.887%	339	2,473	-74.868%
2026-04-21	44.0000	47.5000	42.5000	46.1000	+3.642%	110	2,643	-66.855%
2026-04-20	48.4900	48.4900	43.5800	44.4800	-9.502%	334	2,629	-65.647%
2026-04-17	46.9400	49.7100	46.0800	49.1500	+8.739%	183	2,628	-68.911%
2026-04-16	44.3400	45.7500	43.2500	45.2000	+2.494%	294	2,625	-66.195%
2026-04-15	39.4000	44.9000	38.5200	44.1000	+27.016%	1,156	2,585	-65.351%
2026-04-14	34.7900	36.0400	33.4600	34.7200	-2.004%	224	2,464	-55.991%
2026-04-13	32.0000	35.7500	31.6500	35.4300	+6.333%	188	2,495	-56.873%
2026-04-10	26.9900	35.2500	26.9900	33.3200	+40.236%	479	2,496	-54.142%
2026-04-09	24.5000	25.3800	23.1700	23.7600	+5.366%	167	2,421	-35.690%
2026-04-08	22.7700	22.7700	19.2500	22.5500	+37.082%	138	2,409	-32.239%
2026-04-07	14.4000	16.4500	13.3000	16.4500	+58.173%	714	2,391	-7.112%
2026-04-06	11.0700	11.0700	9.8000	10.4000	-4.587%	85	1,967	+46.923%
2026-04-02	10.4000	11.1000	10.1500	10.9000	-0.909%	74	1,921	+40.183%
2026-04-01	11.1000	11.2500	10.5500	11.0000	+9.890%	26	1,921	+38.909%
2026-03-31	8.3500	10.0100	8.3500	10.0100	+37.311%	115	1,912	+52.647%
2026-03-30	9.2500	9.2500	7.2900	7.2900	-26.512%	404	1,913	+109.602%
2026-03-27	11.2300	11.2300	9.3800	9.9200	-16.639%	57	1,618	+54.032%
2026-03-26	12.2000	12.8000	11.7000	11.9000	-9.574%	28	1,604	+28.403%
2026-03-25	13.5500	14.3700	13.0500	13.1600	-4.291%	90	1,605	+16.109%
2026-03-24	13.0000	13.7500	12.6100	13.7500	-10.013%	45	1,586	+11.127%
2026-03-23	14.5000	15.4200	13.9000	15.2800	+21.270%	312	1,590	0.000%
2026-03-20	13.9000	13.9000	12.5000	12.6000	-10.638%	77	1,652	+21.270%
2026-03-19	12.0000	14.5000	11.9000	14.1000	+6.015%	123	1,639	+8.369%
2026-03-18	15.2500	16.0000	13.3000	13.3000	-10.135%	265	1,648	+14.887%
2026-03-17	16.9500	16.9500	14.0000	14.8000	-12.941%	208	1,548	+3.243%
2026-03-16	18.0000	18.5000	16.7500	17.0000	-2.299%	164	1,441	-10.118%
2026-03-13	22.2500	22.2500	17.4000	17.4000	-22.975%	66	1,481	-12.184%
2026-03-12	22.7700	23.2500	22.5900	22.5900	-6.884%	78	1,443	-32.359%
2026-03-11	25.5000	26.4900	24.0700	24.2600	-5.382%	164	1,388	-37.016%
2026-03-10	28.8200	28.8200	25.6400	25.6400	-5.735%	56	1,475	-40.406%
2026-03-09	22.3500	27.7000	22.3500	27.2000	+18.519%	290	1,507	-43.824%
2026-03-06	21.5000	25.4000	21.5000	22.9500	+8.255%	92	1,663	-33.420%
2026-03-05	21.9900	22.1200	19.2500	21.2000	+21.839%	121	1,627	-27.925%
2026-03-04	18.1000	18.9200	17.4000	17.4000	-3.333%	354	1,626	-12.184%
2026-03-03	17.7000	18.8000	17.1000	18.0000	-9.045%	128	1,586	-15.111%
2026-03-02	17.9000	19.7900	17.9000	19.7900	-3.227%	61	1,562	-22.789%
2026-02-27	20.3900	20.5800	19.4700	20.4500	+3.179%	23	1,557	-25.281%
2026-02-26	20.9600	20.9600	18.2300	19.8200	-24.924%	115	1,547	-22.906%
2026-02-25	26.4000	27.4000	25.6000	26.4000	+13.548%	45	1,495	-42.121%
2026-02-24	21.4000	24.0500	21.4000	23.2500	-5.102%	44	1,495	-34.280%
2026-02-23	27.0000	27.1500	24.5000	24.5000	-5.769%	26	1,493	-37.633%
2026-02-20	25.8800	27.6400	25.8800	26.0000	-2.439%	35	1,485	-41.231%
2026-02-19	25.0000	27.6000	25.0000	26.6500	+2.107%	15	1,471	-42.664%
2026-02-18	24.5000	26.9700	24.5000	26.1000	-1.695%	49	1,462	-41.456%
2026-02-17	22.3500	26.8500	22.0000	26.5500	+4.734%	26	1,430	-42.448%
2026-02-13	28.3500	28.3500	25.1000	25.3500	-11.364%	42	1,412	-39.724%
2026-02-12	29.3000	29.3500	28.6000	28.6000	-11.042%	20	1,412	-46.573%
2026-02-11	31.7000	33.0000	28.7500	32.1500	+4.282%	63	1,403	-52.473%
2026-02-10	33.0500	33.0500	30.8300	30.8300	-7.970%	38	1,405	-50.438%
2026-02-09	31.0000	35.4500	30.3500	33.5000	+19.005%	71	1,390	-54.388%
2026-02-06	25.2900	28.2000	24.3000	28.1500	+39.356%	181	1,396	-45.719%
2026-02-05	24.0000	25.4000	20.2000	20.2000	+2.956%	224	1,487	-24.356%
2026-02-04	21.5600	21.5600	16.7000	19.6200	-11.820%	271	1,696	-22.120%
2026-02-03	25.9000	25.9000	19.7500	22.2500	-17.897%	416	1,584	-31.326%
2026-02-02	26.7200	27.4900	26.2000	27.1000	+0.931%	40	1,324	-43.616%
2026-01-30	29.0000	29.0000	26.7000	26.8500	+4.842%	69	1,310	-43.091%
2026-01-29	26.6000	27.6000	24.4800	25.6100	-4.972%	155	1,352	-40.336%
2026-01-28	29.9000	29.9000	25.7000	26.9500	+0.560%	17	1,409	-43.302%
2026-01-27	26.0000	27.6700	26.0000	26.8000	+5.098%	75	1,412	-42.985%
2026-01-26	22.7000	25.5000	22.7000	25.5000	+9.442%	15	1,407	-40.078%
2026-01-23	22.2500	23.4200	21.6000	23.3000	-7.905%	185	1,414	-34.421%
2026-01-22	27.0000	27.0000	25.3000	25.3000	-5.101%	39	1,360	-39.605%
2026-01-21	27.6000	28.4000	25.7500	26.6600	-9.627%	49	1,362	-42.686%
2026-01-20	31.8000	31.8700	29.2000	29.5000	-18.778%	309	1,347	-48.203%
2026-01-16	34.7100	36.3200	33.3000	36.3200	+10.563%	22	1,461	-57.930%
2026-01-15	35.0000	35.2500	32.8500	32.8500	+9.866%	9	1,461	-53.486%
2026-01-14	32.1500	32.1500	29.9000	29.9000	-21.932%	24	1,458	-48.896%
2026-01-13	36.5000	38.5600	36.5000	38.3000	+4.932%	9	1,453	-60.104%
2026-01-12	36.0000	36.7300	34.2500	36.5000	+10.942%	109	1,454	-58.137%
2026-01-09	30.0000	33.3000	29.9000	32.9000	+15.236%	41	1,389	-53.556%
2026-01-08	30.5000	30.5000	27.5000	28.5500	-16.447%	359	1,349	-46.480%
2026-01-07	30.8000	34.1700	30.8000	34.1700	+4.018%	17	1,240	-55.282%
2026-01-05	35.6500	35.6500	31.8500	32.8500	-11.694%	7	1,228	-53.486%
2026-01-02	41.6700	41.8500	36.8500	37.2000	+3.190%	122	1,228	-58.925%
2025-12-31	34.7500	36.0500	34.7500	36.0500	-1.798%	120	1,220	-57.614%
2025-12-30	37.3000	37.3000	36.7100	36.7100	-1.184%	2	1,220	-58.376%
2025-12-29	36.3100	37.5000	36.3100	37.1500	-3.255%	514	1,218	-58.869%
2025-12-26	36.7000	38.4000	36.7000	38.4000	+3.784%	3	717	-60.208%
2025-12-24	37.8500	37.8500	37.0000	37.0000	+0.135%	4	717	-58.703%
2025-12-23	33.3000	36.9500	33.1900	36.9500	+10.299%	64	717	-58.647%
2025-12-22	33.7000	34.9000	32.9300	33.5000	+5.512%	20	735	-54.388%
2025-12-19	31.1000	32.1000	30.7000	31.7500	+9.257%	35	731	-51.874%
2025-12-18	28.6100	29.9000	27.9500	29.0600	+0.207%	65	708	-47.419%
2025-12-17	35.0000	35.0000	26.9700	29.0000	-16.667%	204	664	-47.310%
2025-12-16	34.3500	34.8000	34.0000	34.8000	-1.667%	10	781	-56.092%
2025-12-15	41.0000	41.0000	35.3900	35.3900	-19.201%	13	775	-56.824%
2025-12-12	52.8300	52.8300	42.7500	43.8000	-39.661%	207	780	-65.114%
2025-12-11	71.3000	73.8200	71.3000	72.5900	-0.575%	3	782	-78.950%
2025-12-10	70.5500	73.0100	70.5500	73.0100	+0.014%	20	784	-79.071%
2025-12-09	73.1300	73.1300	73.0000	73.0000	+4.510%	6	787	-79.068%
2025-12-08	70.2200	71.4700	68.9900	69.8500	+9.141%	16	781	-78.125%
2025-12-05	64.0000	64.0000	64.0000	64.0000	+9.589%	1	790	-76.125%
2025-12-04	58.0500	58.4500	58.0000	58.4000	+6.960%	81	790	-73.836%
2025-12-03	55.2900	55.4500	54.6000	54.6000	-8.726%	16	770	-72.015%
2025-12-02	60.2500	60.3500	59.7100	59.8200	-8.434%	40	763	-74.457%
2025-12-01	68.6000	68.6000	65.3300	65.3300	-7.986%	8	730	-76.611%
2025-11-28	70.9400	71.0000	70.9400	71.0000	-0.070%	15	722	-78.479%
2025-11-26	65.6900	71.3000	65.6900	71.0500	+15.005%	39	705	-78.494%
2025-11-25	56.8500	61.7800	56.8500	61.7800	+6.609%	7	705	-75.267%
2025-11-24	52.9500	57.9500	52.9500	57.9500	+37.648%	7	703	-73.632%
2025-11-21	43.1500	43.1500	40.3200	42.1000	-5.180%	10	701	-63.705%
2025-11-20	54.0000	56.4600	44.4000	44.4000	-5.148%	187	701	-65.586%
2025-11-19	46.8100	46.8100	46.8100	46.8100	+14.590%	5	813	-67.357%
2025-11-18	42.0400	42.0400	40.8500	40.8500	+2.125%	3	808	-62.595%
2025-11-17	40.0000	40.0000	40.0000	40.0000	-3.265%	1	808	-61.800%
2025-11-14	39.9000	41.3500	39.9000	41.3500	+6.490%	5	808	-63.047%
2025-11-13	42.1300	42.1300	38.3000	38.8300	-15.550%	4	812	-60.649%
2025-11-12	45.9000	45.9900	45.9000	45.9800	+1.726%	7	811	-66.768%
2025-11-11	45.2000	45.2000	45.2000	45.2000	-6.321%	1	818	-66.195%
2025-11-10	47.6000	48.2500	47.6000	48.2500	+16.913%	3	818	-68.332%
2025-11-07	43.9000	43.9000	41.2700	41.2700	-12.489%	29	817	-62.976%
2025-11-06	47.1600	47.1600	47.1600	47.1600	-8.605%	1	837	-67.600%
2025-11-05	52.2800	52.2800	51.1800	51.6000	+13.656%	4	837	-70.388%
2025-11-04	52.3500	52.3500	45.4000	45.4000	-16.159%	4	837	-66.344%
2025-11-03	54.1500	54.1500	54.1500	54.1500	-9.372%	5	840	-71.782%
2025-10-30	60.3800	60.5800	59.7500	59.7500	-7.235%	7	840	-74.427%
2025-10-29	58.5000	64.4100	58.5000	64.4100	+19.344%	24	838	-76.277%
2025-10-28	50.7500	53.9700	50.5500	53.9700	+9.874%	93	847	-71.688%
2025-10-27	45.9500	49.1200	45.9500	49.1200	+19.776%	9	811	-68.893%
2025-10-23	41.5000	41.5500	40.6000	41.0100	+4.457%	507	811	-62.741%
2025-10-22	39.2600	39.2600	39.2600	39.2600	-1.727%	1	324	-61.080%
2025-10-21	40.0000	40.0500	39.9500	39.9500	-10.826%	26	324	-61.752%
2025-10-17	46.5000	46.5000	44.2100	44.8000	-6.861%	17	303	-65.893%
2025-10-16	49.8200	49.8200	47.6000	48.1000	-4.279%	20	288	-68.233%
2025-10-15	48.6000	50.2500	48.6000	50.2500	+15.783%	3	286	-69.592%
2025-10-14	45.4500	45.8000	42.8500	43.4000	-13.373%	73	285	-64.793%
2025-10-13	43.8500	50.1000	43.6000	50.1000	+45.007%	31	217	-69.501%
2025-10-10	37.0200	37.0200	34.4000	34.5500	-12.532%	14	210	-55.774%
2025-10-08	39.0000	39.5000	39.0000	39.5000	+14.592%	4	198	-61.316%
2025-10-07	37.4000	37.4500	34.4700	34.4700	-5.922%	22	196	-55.672%
2025-10-03	38.1500	38.6000	36.6400	36.6400	+0.659%	12	179	-58.297%
2025-10-02	36.8000	36.8000	36.4000	36.4000	+4.839%	17	170	-58.022%
2025-10-01	32.2900	36.6300	32.2900	34.7200	+11.532%	7	156	-55.991%
2025-09-30	31.1300	31.1300	31.1300	31.1300	-4.685%	1	155	-50.916%
2025-09-29	35.3000	35.3000	32.6600	32.6600	-4.865%	4	155	-53.215%
2025-09-26	33.9500	34.6500	33.9500	34.3300	-4.293%	3	154	-55.491%
2025-09-25	34.8600	36.4200	34.8600	35.8700	-4.296%	7	155	-57.402%
2025-09-24	36.5000	38.3900	36.3500	37.4800	-0.847%	34	156	-59.232%
2025-09-23	37.5000	37.8000	37.5000	37.8000	+0.265%	6	130	-59.577%
2025-09-22	38.9000	38.9000	37.7000	37.7000	-5.276%	2	131	-59.469%
2025-09-19	38.1000	39.8000	38.1000	39.8000	0.000%	21	129	-61.608%
2025-09-18	42.0000	42.0000	39.7500	39.8000	-2.950%	48	109	-61.608%
2025-09-17	41.5000	41.5000	41.0100	41.0100	-11.234%	3	93	-62.741%
2025-09-16	46.2000	46.2000	46.2000	46.2000	-2.614%	1	90	-66.926%
2025-09-15	47.4400	47.4400	47.4400	47.4400	-3.538%	1	91	-67.791%
2025-09-12	47.7000	49.1800	47.7000	49.1800	+1.927%	6	91	-68.930%
2025-09-11	49.7700	51.3000	48.2500	48.2500	-8.962%	9	86	-68.332%
2025-09-10	46.5700	55.5500	46.0200	53.0000	+50.568%	30	79	-71.170%
2025-09-09	35.8800	35.8800	35.0300	35.2000	-8.214%	6	74	-56.591%
2025-09-08	40.5000	42.0100	38.3500	38.3500	+20.408%	24	69	-60.156%
2025-09-05	38.8300	38.8300	31.8000	31.8500	+45.434%	35	70	-52.025%
2025-09-04	21.8800	21.9000	21.8800	21.9000	+6.881%	40	49	-30.228%
2025-09-02	19.3200	20.4900	19.3200	20.4900	+4.808%	5	20	-25.427%
2025-08-29	19.5500	19.5500	19.5500	19.5500	-20.204%	1	20	-21.841%
2025-08-28	23.9200	24.5000	23.9200	24.5000	+39.205%	5	20	-37.633%
2025-08-20	17.6000	17.6000	17.6000	17.6000	-24.625%	1	15	-13.182%
2025-08-18	23.3500	23.3500	23.3500	23.3500	-11.318%	8	16	-34.561%
2025-08-14	26.3300	26.3300	26.3300	26.3300	+6.298%	1	8	-41.967%
2025-08-13	25.4500	25.4500	24.5800	24.7700	-0.920%	9	7	-38.312%
2025-08-12	24.2000	25.0000	24.2000	25.0000	+4.167%	3	4	-38.880%
2025-08-11	24.3400	24.3400	24.0000	24.0000	0.000%	3	3	-36.333%