Dark

AVGO20260821C410
AVGO Aug 21 2026 410.00 Call (AVGO260821C00410000)
option OPRA

EOD

Jul 1, 2026

12.50-21.482%(-3.42)245

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.8500	13.8500	12.1900	12.5000	-21.482%	245	2,921	0.000%
2026-06-30	13.8500	16.4400	13.8500	15.9200	+9.945%	253	3,003	-21.482%
2026-06-29	14.3400	15.6200	11.0500	14.4800	+17.724%	415	2,950	-13.674%
2026-06-26	15.7500	15.7500	12.3000	12.3000	-29.432%	266	3,005	+1.626%
2026-06-25	22.0000	22.0000	16.7000	17.4300	-10.615%	232	2,935	-28.285%
2026-06-24	21.1700	22.3000	18.1200	19.5000	+2.740%	153	2,954	-35.897%
2026-06-23	18.4500	23.2000	18.4500	18.9800	-22.213%	347	2,942	-34.141%
2026-06-22	36.4900	36.4900	23.5000	24.4000	-31.518%	383	2,886	-48.770%
2026-06-18	33.4900	35.9500	32.1600	35.6300	+40.000%	420	2,663	-64.917%
2026-06-17	21.3000	29.0000	21.3000	25.4500	+37.940%	756	2,663	-50.884%
2026-06-16	23.3000	23.3000	18.1000	18.4500	-25.605%	128	2,187	-32.249%
2026-06-15	26.2200	26.8100	23.8000	24.8000	+13.761%	175	2,237	-49.597%
2026-06-12	22.7500	23.4000	20.6000	21.8000	-11.741%	156	2,169	-42.661%
2026-06-11	20.8900	24.7000	19.0500	24.7000	+26.343%	164	2,148	-49.393%
2026-06-10	21.0000	22.3500	19.2000	19.5500	-27.860%	159	2,097	-36.061%
2026-06-09	31.0000	34.8000	19.7500	27.1000	-7.572%	564	2,078	-53.875%
2026-06-08	32.0000	32.2000	27.9800	29.3200	+8.593%	134	2,064	-57.367%
2026-06-05	37.2500	37.2500	26.4100	27.0000	-38.144%	381	2,061	-53.704%
2026-06-04	43.1100	47.5000	35.3000	43.6500	-52.554%	956	1,975	-71.363%
2026-06-03	88.5000	98.3200	87.5300	92.0000	-1.583%	122	1,684	-86.413%
2026-06-02	95.4600	95.9700	85.3000	93.4800	+22.196%	48	1,674	-86.628%
2026-06-01	65.5300	79.9000	65.5300	76.5000	+15.909%	74	1,678	-83.660%
2026-05-29	60.5000	66.9000	57.6000	66.0000	+30.952%	105	1,689	-81.061%
2026-05-28	45.0000	51.8000	45.0000	50.4000	-0.198%	94	1,651	-75.198%
2026-05-27	49.5000	50.5000	46.7900	50.5000	+3.314%	170	1,624	-75.248%
2026-05-26	45.6000	56.1100	45.4000	48.8800	+16.381%	71	1,540	-74.427%
2026-05-22	46.0000	47.0000	41.5000	42.0000	-2.098%	109	1,560	-70.238%
2026-05-21	44.4200	48.8300	42.8300	42.9000	-8.723%	36	1,554	-70.862%
2026-05-20	45.7500	50.3500	44.1300	47.0000	+10.277%	32	1,554	-73.404%
2026-05-19	46.5000	46.5000	40.8400	42.6200	-13.162%	27	1,479	-70.671%
2026-05-18	48.7000	49.5000	46.5000	49.0800	-9.396%	112	1,479	-74.531%
2026-05-15	56.8000	56.8000	52.0000	54.1700	-16.713%	102	1,479	-76.924%
2026-05-14	48.4000	65.0400	48.4000	65.0400	+37.651%	45	1,405	-80.781%
2026-05-13	46.6400	48.7500	41.7400	47.2500	-4.217%	255	1,283	-73.545%
2026-05-12	51.6500	51.6500	43.0000	49.3300	-11.117%	135	1,283	-74.660%
2026-05-11	56.0500	57.6200	54.9500	55.5000	-0.395%	37	1,283	-77.477%
2026-05-08	51.0000	59.7500	50.3000	55.7200	+20.009%	224	1,311	-77.566%
2026-05-07	47.4500	52.7000	42.8500	46.4300	-10.367%	48	1,432	-73.078%
2026-05-06	59.7000	59.7000	50.0000	51.8000	-9.835%	15	1,430	-75.869%
2026-05-05	50.5000	58.0400	50.5000	57.4500	+24.620%	49	1,426	-78.242%
2026-05-04	48.6500	53.0000	44.1000	46.1000	-9.608%	84	1,415	-72.885%
2026-05-01	50.5700	52.0000	49.3400	51.0000	+4.938%	38	1,404	-75.490%
2026-04-30	47.8500	49.1200	45.6700	48.6000	+14.407%	33	1,404	-74.280%
2026-04-29	40.6500	42.4800	40.6500	42.4800	+6.787%	5	1,420	-70.574%
2026-04-28	41.2100	44.0900	38.0000	39.7800	-21.954%	51	1,420	-68.577%
2026-04-27	51.6900	52.5000	50.2000	50.9700	-7.327%	24	1,402	-75.476%
2026-04-24	49.2300	55.0000	48.2000	55.0000	+1.103%	19	1,391	-77.273%
2026-04-23	56.7000	59.3800	52.8000	54.4000	-0.348%	17	1,393	-77.022%
2026-04-22	44.1500	55.0500	43.7900	54.5900	+31.860%	170	1,397	-77.102%
2026-04-21	38.9000	41.7500	37.5500	41.4000	+3.890%	46	1,488	-69.807%
2026-04-20	42.9700	42.9700	39.2000	39.8500	-9.842%	16	1,488	-68.632%
2026-04-17	41.4400	44.2000	41.4400	44.2000	+8.840%	281	1,485	-71.719%
2026-04-16	38.5000	40.9300	38.5000	40.6100	+3.465%	83	1,441	-69.219%
2026-04-15	34.1400	40.2000	34.1400	39.2500	+27.270%	269	1,408	-68.153%
2026-04-14	30.0000	31.8000	30.0000	30.8400	-0.676%	364	1,477	-59.468%
2026-04-13	28.9600	31.0500	28.9600	31.0500	+6.811%	36	1,195	-59.742%
2026-04-10	23.8300	30.9600	23.8300	29.0700	+40.911%	57	1,162	-57.000%
2026-04-09	20.2500	21.9900	20.0500	20.6300	+6.725%	36	1,182	-39.409%
2026-04-08	19.5000	19.5000	16.9000	19.3300	+41.095%	67	1,194	-35.334%
2026-04-07	13.7000	13.9500	11.3000	13.7000	+59.302%	137	1,184	-8.759%
2026-04-06	8.7000	8.7500	8.4000	8.6000	-8.995%	50	1,203	+45.349%
2026-04-02	8.3000	9.4500	8.2500	9.4500	+3.279%	96	1,177	+32.275%
2026-04-01	9.2000	9.2000	9.0500	9.1500	+6.395%	6	1,177	+36.612%
2026-03-31	7.0000	8.6000	7.0000	8.6000	+28.358%	19	1,172	+45.349%
2026-03-30	8.3500	8.3500	6.7000	6.7000	-20.710%	24	1,156	+86.567%
2026-03-27	9.1000	9.1000	8.4500	8.4500	-17.961%	8	1,150	+47.929%
2026-03-26	10.5000	10.5500	10.3000	10.3000	-10.201%	8	1,142	+21.359%
2026-03-25	11.7500	11.9000	11.2200	11.4700	+3.333%	10	1,136	+8.980%
2026-03-24	11.7500	11.7500	11.1000	11.1000	-11.554%	11	1,138	+12.613%
2026-03-23	12.7400	13.1700	12.2000	12.5500	+12.556%	57	1,127	-0.398%
2026-03-20	11.5000	11.9500	11.0400	11.1500	-8.230%	29	1,094	+12.108%
2026-03-19	11.0500	12.1500	11.0500	12.1500	+2.966%	8	1,095	+2.881%
2026-03-18	12.3000	12.3000	11.8000	11.8000	-6.349%	26	1,093	+5.932%
2026-03-17	12.9000	12.9000	12.6000	12.6000	-19.745%	9	1,082	-0.794%
2026-03-16	15.9500	15.9500	15.7000	15.7000	+2.614%	4	1,082	-20.382%
2026-03-13	20.0000	20.0000	15.3000	15.3000	-23.691%	78	1,080	-18.301%
2026-03-12	19.2000	20.5700	19.1000	20.0500	-7.390%	58	1,049	-37.656%
2026-03-11	23.5500	23.5500	21.6500	21.6500	-6.277%	5	1,010	-42.263%
2026-03-10	24.1000	24.1000	23.1000	23.1000	-2.326%	7	1,005	-45.887%
2026-03-09	23.3000	24.4100	23.1000	23.6500	+7.500%	13	1,004	-47.146%
2026-03-06	21.4000	22.1000	21.3800	22.0000	+11.111%	10	997	-43.182%
2026-03-05	19.8000	19.8000	19.8000	19.8000	+21.101%	1	990	-36.869%
2026-03-04	16.7000	17.3000	15.9000	16.3500	+0.307%	81	990	-23.547%
2026-03-03	16.4000	16.6000	16.1100	16.3000	-6.322%	16	1,032	-23.313%
2026-03-02	17.2700	17.4000	17.2700	17.4000	-3.601%	3	1,027	-28.161%
2026-02-27	18.0000	18.0500	17.9000	18.0500	-5.299%	9	1,026	-30.748%
2026-02-26	18.0000	19.0600	16.5500	19.0600	-21.402%	24	1,026	-34.418%
2026-02-25	23.2000	24.2500	23.1000	24.2500	+15.752%	12	1,025	-48.454%
2026-02-24	18.6000	21.1500	18.6000	20.9500	-3.009%	42	1,025	-40.334%
2026-02-23	23.5000	23.5000	21.6000	21.6000	-7.850%	50	1,027	-42.130%
2026-02-20	23.5000	24.8700	23.3000	23.4400	-7.168%	8	1,015	-46.672%
2026-02-19	25.2500	25.2500	25.2500	25.2500	+3.696%	1	1,012	-50.495%
2026-02-18	22.7000	24.3500	22.6500	24.3500	+7.839%	44	1,012	-48.665%
2026-02-13	22.5800	22.5800	22.5800	22.5800	-14.307%	2	1,008	-44.641%
2026-02-12	26.9000	26.9000	26.1000	26.3500	-5.216%	14	1,008	-52.562%
2026-02-10	30.2000	30.2000	27.8000	27.8000	-8.882%	502	1,001	-55.036%
2026-02-09	28.2000	32.3500	27.1000	30.5100	+19.180%	110	526	-59.030%
2026-02-06	21.8000	25.8000	21.8000	25.6000	+41.986%	174	524	-51.172%
2026-02-05	23.1600	23.1600	18.0300	18.0300	+0.726%	49	504	-30.671%
2026-02-04	17.6300	17.9000	17.6300	17.9000	-12.598%	64	475	-30.168%
2026-02-03	20.7500	20.7500	18.1000	20.4800	-14.310%	81	472	-38.965%
2026-02-02	24.0000	24.5500	23.9000	23.9000	-8.183%	12	475	-47.699%
2026-01-30	26.0300	26.0300	26.0300	26.0300	+7.031%	1	468	-51.978%
2026-01-29	22.3000	24.3200	22.3000	24.3200	-2.914%	6	468	-48.602%
2026-01-27	23.6700	25.0500	23.6700	25.0500	+10.841%	2	469	-50.100%
2026-01-26	23.0400	23.0400	22.5500	22.6000	+6.856%	3	469	-44.690%
2026-01-23	20.1500	21.3000	19.9000	21.1500	-12.784%	103	469	-40.898%
2026-01-22	24.2500	24.2500	24.2500	24.2500	-3.155%	9	426	-48.454%
2026-01-21	25.5800	25.6400	23.9300	25.0400	-13.566%	12	417	-50.080%
2026-01-20	28.3500	28.9700	28.3500	28.9700	-6.699%	4	417	-56.852%
2026-01-16	31.5500	31.5800	31.0500	31.0500	-3.421%	6	414	-59.742%
2026-01-15	32.1500	32.2300	32.1500	32.1500	+12.807%	21	414	-61.120%
2026-01-14	28.6100	28.6100	27.2300	28.5000	-18.080%	4	420	-56.140%
2026-01-13	34.2000	35.9900	34.2000	34.7900	+16.549%	49	419	-64.070%
2026-01-09	29.3000	29.8500	29.3000	29.8500	+14.587%	4	403	-58.124%
2026-01-08	26.4700	26.4700	26.0500	26.0500	-15.422%	13	401	-52.015%
2026-01-06	30.8000	30.8000	30.8000	30.8000	-6.892%	3	391	-59.416%
2026-01-02	35.7000	35.7000	32.4300	33.0800	+1.317%	4	389	-62.213%
2025-12-31	32.6500	32.6500	32.6500	32.6500	-4.504%	1	388	-61.715%
2025-12-30	33.9500	34.2500	33.9500	34.1900	+1.454%	34	388	-63.440%
2025-12-29	33.9500	33.9500	33.7000	33.7000	-2.742%	32	416	-62.908%
2025-12-26	34.7500	34.8000	34.6500	34.6500	+11.991%	82	436	-63.925%
2025-12-22	31.5800	31.5800	30.9400	30.9400	+4.351%	2	473	-59.599%
2025-12-19	29.6500	29.6500	29.6500	29.6500	+18.127%	1	471	-57.841%
2025-12-17	29.8500	29.8500	25.1000	25.1000	-22.650%	18	471	-50.199%
2025-12-16	32.4500	32.4500	32.4500	32.4500	-7.813%	1	463	-61.479%
2025-12-15	36.3300	36.3300	35.2000	35.2000	-10.999%	13	463	-64.489%
2025-12-12	45.4000	45.4000	39.5500	39.5500	-41.830%	98	463	-68.394%
2025-12-11	63.9300	67.9900	62.3900	67.9900	-5.987%	36	411	-81.615%
2025-12-10	66.5000	72.3200	66.0000	72.3200	+13.053%	49	417	-82.716%
2025-12-09	63.9700	63.9700	63.9700	63.9700	+18.903%	1	376	-80.460%
2025-12-04	54.7000	54.7500	53.8000	53.8000	-0.370%	33	376	-76.766%
2025-12-03	54.0000	54.0000	54.0000	54.0000	-3.485%	1	364	-76.852%
2025-12-02	61.6500	61.6500	55.9500	55.9500	-7.901%	2	363	-77.659%
2025-12-01	60.7500	60.7500	60.7500	60.7500	-7.478%	1	363	-79.424%
2025-11-28	67.6000	67.6000	65.6600	65.6600	-0.891%	101	362	-80.963%
2025-11-26	63.3000	67.0500	63.3000	66.2500	+69.872%	240	410	-81.132%
2025-11-21	39.0500	39.0500	39.0000	39.0000	-16.667%	36	410	-67.949%
2025-11-20	46.8000	46.8000	46.8000	46.8000	+7.710%	1	404	-73.291%
2025-11-19	43.4500	43.4500	43.4500	43.4500	+17.591%	2	405	-71.231%
2025-11-17	41.3500	41.3500	36.9500	36.9500	-18.433%	32	405	-66.171%
2025-11-10	45.3000	45.3000	45.3000	45.3000	-6.790%	3	390	-72.406%
2025-11-05	49.1100	49.1100	48.4500	48.6000	+11.493%	5	390	-74.280%
2025-11-04	51.1500	51.1500	43.5900	43.5900	-15.112%	2	394	-71.324%
2025-10-28	51.3500	51.3500	51.3500	51.3500	+13.606%	1	393	-75.657%
2025-10-27	43.8000	45.2000	43.8000	45.2000	+30.598%	2	393	-72.345%
2025-10-22	38.5300	38.5300	34.6100	34.6100	-22.347%	4	393	-63.883%
2025-10-16	46.0800	46.0800	44.5700	44.5700	-4.356%	3	391	-71.954%
2025-10-15	47.0500	47.0500	46.6000	46.6000	+13.936%	7	389	-73.176%
2025-10-14	40.3000	42.1500	40.3000	40.9000	-13.439%	24	387	-69.438%
2025-10-13	44.6500	47.2500	43.9000	47.2500	+48.585%	15	372	-73.545%
2025-10-10	31.7500	31.8000	31.7500	31.8000	-7.692%	2	366	-60.692%
2025-10-07	34.4500	34.5000	34.4500	34.4500	-3.366%	8	366	-63.716%
2025-10-03	35.0000	35.6500	35.0000	35.6500	+6.259%	7	358	-64.937%
2025-10-02	33.9500	33.9500	33.5500	33.5500	+12.207%	6	357	-62.742%
2025-10-01	29.9000	29.9000	29.9000	29.9000	+1.356%	1	351	-58.194%
2025-09-30	29.1200	29.5000	29.1000	29.5000	-0.169%	5	350	-57.627%
2025-09-29	32.5000	32.6000	29.5500	29.5500	-6.309%	9	349	-57.699%
2025-09-26	31.5400	31.5400	31.5400	31.5400	-11.155%	4	344	-60.368%
2025-09-24	34.8500	35.5000	34.4500	35.5000	+0.567%	10	344	-64.789%
2025-09-23	36.3500	36.3500	35.3000	35.3000	-1.120%	3	344	-64.589%
2025-09-22	35.6800	35.7000	35.6800	35.7000	+0.281%	5	341	-64.986%
2025-09-19	35.6000	35.6000	35.6000	35.6000	-3.129%	6	338	-64.888%
2025-09-18	38.5500	38.5500	36.7500	36.7500	-1.210%	4	334	-65.986%
2025-09-17	37.2000	37.2000	37.2000	37.2000	-15.780%	1	334	-66.398%
2025-09-15	44.1700	44.1700	44.1700	44.1700	+0.730%	1	335	-71.700%
2025-09-12	44.0000	44.0000	43.8500	43.8500	-7.392%	21	335	-71.494%
2025-09-11	47.1000	47.3500	47.1000	47.3500	-7.879%	13	335	-73.601%
2025-09-10	41.9000	51.7500	41.9000	51.4000	+58.887%	23	326	-75.681%
2025-09-09	32.8000	32.8000	32.3500	32.3500	-10.635%	4	308	-61.360%
2025-09-08	36.2000	36.2000	36.2000	36.2000	+26.573%	3	308	-65.470%
2025-09-05	33.5000	33.5000	28.5500	28.6000	+43.287%	301	305	-56.294%
2025-09-04	19.9600	19.9600	19.9600	19.9600	+13.992%	1	4	-37.375%
2025-09-02	17.7500	18.1700	17.5100	17.5100	-6.163%	4	3	-28.612%
2025-08-27	18.6600	18.6600	18.6600	18.6600	+7.861%	1	3	-33.012%
2025-08-25	17.3000	17.3000	17.3000	17.3000	-22.595%	1	2	-27.746%
2025-08-13	22.3500	22.3500	22.3500	22.3500	0.000%	1	1	-44.072%