Dark

AVGO20260821C420
AVGO Aug 21 2026 420.00 Call (AVGO260821C00420000)
option OPRA

EOD

Jul 1, 2026

10.21-21.036%(-2.72)248

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.1400	11.5000	9.8500	10.2100	-21.036%	248	4,420	0.000%
2026-06-30	12.2900	13.5500	11.7500	12.9300	+10.043%	738	4,393	-21.036%
2026-06-29	12.0000	12.8700	9.1900	11.7500	+12.225%	1,199	3,950	-13.106%
2026-06-26	12.7000	12.7000	10.4700	10.4700	-27.942%	459	2,972	-2.483%
2026-06-25	17.2500	17.5000	13.5800	14.5300	-10.859%	411	2,814	-29.732%
2026-06-24	17.7200	17.7200	15.3000	16.3000	+1.558%	204	2,775	-37.362%
2026-06-23	17.5000	19.7000	15.6000	16.0500	-22.464%	179	2,739	-36.386%
2026-06-22	31.4900	31.4900	20.6000	20.7000	-32.131%	673	2,666	-50.676%
2026-06-18	28.4500	31.0000	27.8000	30.5000	+38.889%	452	2,577	-66.525%
2026-06-17	18.2000	25.0000	17.4000	21.9600	+46.400%	547	2,577	-53.506%
2026-06-16	19.4000	19.4000	15.0000	15.0000	-30.233%	176	2,385	-31.933%
2026-06-15	23.4000	23.5000	20.0000	21.5000	+15.716%	336	2,352	-52.512%
2026-06-12	18.5000	19.7200	17.8000	18.5800	-10.759%	112	2,188	-45.048%
2026-06-11	15.8000	21.7100	15.8000	20.8200	+25.422%	116	2,203	-50.961%
2026-06-10	20.0000	20.0000	16.3000	16.6000	-30.544%	348	2,188	-38.494%
2026-06-09	27.7500	30.2500	17.3000	23.9000	-4.743%	314	2,054	-57.280%
2026-06-08	27.5000	28.0000	23.9500	25.0900	+4.716%	165	1,992	-59.306%
2026-06-05	33.1000	34.8600	23.1000	23.9600	-39.111%	519	1,983	-57.387%
2026-06-04	37.7000	43.2200	31.3000	39.3500	-55.762%	1,457	1,999	-74.053%
2026-06-03	90.6000	92.5000	81.9400	88.9500	+2.714%	58	1,505	-88.522%
2026-06-02	90.6000	90.7700	78.5000	86.6000	+25.416%	122	1,510	-88.210%
2026-06-01	59.0000	74.4000	59.0000	69.0500	+18.745%	114	1,471	-85.214%
2026-05-29	53.0000	60.5700	52.0000	58.1500	+26.413%	106	1,494	-82.442%
2026-05-28	44.2000	47.2800	39.6300	46.0000	+1.099%	78	1,489	-77.804%
2026-05-27	44.7000	45.5000	41.1000	45.5000	+4.526%	100	1,465	-77.560%
2026-05-26	43.4000	51.0500	43.1200	43.5300	+14.252%	275	1,420	-76.545%
2026-05-22	41.3000	42.0000	37.4200	38.1000	-3.201%	145	1,314	-73.202%
2026-05-21	42.0000	43.7400	38.1400	39.3600	-6.286%	101	1,296	-74.060%
2026-05-20	39.0500	45.6500	39.0400	42.0000	+11.406%	82	1,296	-75.690%
2026-05-19	41.3800	41.3800	36.6000	37.7000	-15.186%	145	1,238	-72.918%
2026-05-18	45.5500	45.5500	41.8000	44.4500	-7.531%	57	1,238	-77.030%
2026-05-15	51.4600	51.4600	46.3400	48.0700	-18.608%	122	1,238	-78.760%
2026-05-14	44.0100	59.6500	44.0100	59.0600	+36.808%	223	1,247	-82.712%
2026-05-13	39.4400	44.0000	38.5000	43.1700	-4.067%	525	1,316	-76.349%
2026-05-12	46.3700	49.4700	38.8800	45.0000	-9.820%	71	1,316	-77.311%
2026-05-11	52.0000	52.9000	49.0000	49.9000	-1.188%	52	1,316	-79.539%
2026-05-08	43.5900	52.0000	43.5900	50.5000	+19.385%	101	1,318	-79.782%
2026-05-07	45.5400	48.0000	38.1500	42.3000	-12.784%	63	1,311	-75.863%
2026-05-06	50.5000	50.5500	45.3000	48.5000	-3.097%	88	1,299	-78.948%
2026-05-05	45.4000	53.6000	45.4000	50.0500	+17.213%	385	1,289	-79.600%
2026-05-04	44.6000	46.5000	39.8000	42.7000	-8.761%	48	970	-76.089%
2026-05-01	44.3500	46.8000	44.3500	46.8000	+5.074%	52	943	-78.184%
2026-04-30	43.5000	44.5400	37.9000	44.5400	+17.211%	110	943	-77.077%
2026-04-29	37.2000	38.0000	34.3000	38.0000	+4.972%	74	917	-73.132%
2026-04-28	38.9000	39.7000	34.2400	36.2000	-20.614%	126	931	-71.796%
2026-04-27	48.8800	48.8800	45.0000	45.6000	-8.928%	594	917	-77.610%
2026-04-24	51.3800	51.3800	43.7000	50.0700	+4.117%	412	985	-79.609%
2026-04-23	50.6600	54.5000	48.0900	48.0900	-4.394%	289	921	-78.769%
2026-04-22	40.1800	50.3000	39.9800	50.3000	+34.492%	422	992	-79.702%
2026-04-21	35.0000	37.7500	34.9000	37.4000	+5.204%	46	859	-72.701%
2026-04-20	38.0700	38.0700	34.5700	35.5500	-10.340%	69	859	-71.280%
2026-04-17	37.8500	39.6500	37.5700	39.6500	+8.660%	90	864	-74.250%
2026-04-16	36.2500	36.7500	35.4500	36.4900	+2.500%	67	841	-72.020%
2026-04-15	31.6500	36.4000	30.0000	35.6000	+29.643%	180	831	-71.320%
2026-04-14	28.0000	28.5000	26.6500	27.4600	-2.278%	101	828	-62.819%
2026-04-13	25.3000	28.1000	25.3000	28.1000	+7.911%	43	810	-63.665%
2026-04-10	19.7300	27.8500	19.7300	26.0400	+44.667%	196	776	-60.791%
2026-04-09	17.9500	19.1900	17.5800	18.0000	+5.263%	48	773	-43.278%
2026-04-08	15.0000	17.1000	14.6300	17.1000	+37.570%	91	757	-40.292%
2026-04-07	10.6500	12.4300	9.8000	12.4300	+70.274%	89	718	-17.860%
2026-04-06	7.3500	7.4000	7.0500	7.3000	-10.429%	18	701	+39.863%
2026-04-02	7.7500	8.1500	7.7000	8.1500	+3.822%	24	706	+25.276%
2026-04-01	7.6000	7.9500	7.6000	7.8500	+12.143%	7	706	+30.064%
2026-03-31	6.4000	7.0000	6.2000	7.0000	+27.273%	18	707	+45.857%
2026-03-30	6.2500	6.3500	5.4200	5.5000	-20.290%	17	706	+85.636%
2026-03-27	8.0000	8.0000	6.9000	6.9000	-25.405%	27	703	+47.971%
2026-03-26	8.9000	9.2500	8.9000	9.2500	-6.091%	4	702	+10.378%
2026-03-25	10.2000	10.4000	9.6000	9.8500	-3.147%	33	702	+3.655%
2026-03-24	9.4200	10.2000	9.4200	10.1700	-9.760%	16	691	+0.393%
2026-03-23	10.4300	11.2700	10.4300	11.2700	+19.259%	10	682	-9.406%
2026-03-20	10.0500	10.1500	9.4000	9.4500	-10.849%	25	678	+8.042%
2026-03-19	9.6000	10.6000	9.6000	10.6000	+3.922%	20	679	-3.679%
2026-03-18	10.2000	10.2000	10.2000	10.2000	-7.776%	1	682	+0.098%
2026-03-17	11.6500	11.6500	10.7000	11.0600	-17.463%	21	681	-7.685%
2026-03-16	13.6500	14.0500	12.7500	13.4000	-1.107%	63	695	-23.806%
2026-03-13	14.1100	14.5000	13.5500	13.5500	-25.753%	6	698	-24.649%
2026-03-12	18.4500	18.4500	16.8500	18.2500	-5.195%	6	699	-44.055%
2026-03-11	19.5300	19.7000	19.1000	19.2500	-5.405%	95	699	-46.961%
2026-03-10	22.1000	22.1000	20.3500	20.3500	-7.500%	93	680	-49.828%
2026-03-09	17.6500	22.0000	17.6500	22.0000	+21.012%	16	678	-53.591%
2026-03-06	18.3500	18.9000	18.1800	18.1800	+13.625%	7	679	-43.839%
2026-03-05	14.9200	17.4500	14.9200	16.0000	+16.448%	88	674	-36.188%
2026-03-04	14.9000	15.5000	13.7400	13.7400	-2.898%	18	677	-25.691%
2026-03-03	13.8700	14.3200	13.7600	14.1500	-5.667%	54	668	-27.845%
2026-03-02	15.5500	15.5500	15.0000	15.0000	-10.180%	21	621	-31.933%
2026-02-27	15.6800	16.7000	15.6800	16.7000	+5.031%	25	612	-38.862%
2026-02-26	17.2200	17.2200	15.0000	15.9000	-28.859%	27	609	-35.786%
2026-02-25	21.1000	22.4800	20.5000	22.3500	+18.317%	16	595	-54.318%
2026-02-24	18.4000	19.5200	17.7000	18.8900	-12.748%	75	595	-45.950%
2026-02-23	21.9500	22.2500	21.6500	21.6500	+2.802%	8	589	-52.841%
2026-02-20	22.0000	23.5000	21.0000	21.0600	-0.894%	50	590	-51.519%
2026-02-19	23.0000	23.1200	21.2500	21.2500	-2.074%	70	574	-51.953%
2026-02-18	20.2200	21.9000	20.2200	21.7000	+1.402%	35	556	-52.949%
2026-02-17	18.5000	21.4000	18.5000	21.4000	-12.474%	3	566	-52.290%
2026-02-12	23.4500	24.4500	23.4500	24.4500	-10.341%	2	566	-58.241%
2026-02-11	27.2700	27.2700	27.2700	27.2700	+5.698%	1	566	-62.560%
2026-02-10	26.2500	26.2500	25.8000	25.8000	-7.560%	120	566	-60.426%
2026-02-09	25.7500	27.9100	24.6500	27.9100	+20.823%	12	566	-63.418%
2026-02-06	20.7700	23.3000	20.7700	23.1000	+12.245%	127	559	-55.801%
2026-02-05	20.5800	20.5800	20.5800	20.5800	+27.826%	2	450	-50.389%
2026-02-04	17.4600	17.4600	16.1000	16.1000	-13.254%	6	448	-36.584%
2026-02-03	18.8400	19.0900	16.4000	18.5600	-14.193%	25	447	-44.989%
2026-02-02	21.8000	22.6000	21.6300	21.6300	-4.292%	5	442	-52.797%
2026-01-30	22.6000	22.6000	22.6000	22.6000	+2.961%	1	439	-54.823%
2026-01-29	21.5500	21.9500	20.2500	21.9500	+2.762%	11	439	-53.485%
2026-01-28	21.3500	21.3600	21.3500	21.3600	-5.695%	30	446	-52.200%
2026-01-27	21.2500	22.6500	21.2500	22.6500	+8.633%	86	446	-54.923%
2026-01-26	20.5300	20.8500	19.6000	20.8500	+8.312%	33	364	-51.031%
2026-01-23	18.2000	19.2500	18.0000	19.2500	-11.899%	60	344	-46.961%
2026-01-22	23.5500	23.5500	21.8500	21.8500	-3.575%	8	390	-53.272%
2026-01-21	23.4000	23.4000	21.5700	22.6600	-19.929%	6	385	-54.943%
2026-01-16	28.3000	28.3000	28.3000	28.3000	+4.236%	2	383	-63.922%
2026-01-15	28.8400	28.9400	27.1500	27.1500	+8.081%	10	383	-62.394%
2026-01-14	27.8700	27.8700	25.1200	25.1200	-22.277%	7	378	-59.355%
2026-01-13	32.2700	32.3200	32.2700	32.3200	+7.662%	2	372	-68.410%
2026-01-12	29.5500	30.0200	29.0000	30.0200	+10.165%	146	371	-65.989%
2026-01-09	27.3000	27.3000	27.2500	27.2500	+18.478%	2	302	-62.532%
2026-01-08	24.7500	24.7500	23.0000	23.0000	-16.515%	5	302	-55.609%
2026-01-07	27.5500	27.5500	27.5500	27.5500	-6.037%	1	301	-62.940%
2026-01-06	29.1600	29.3200	29.1600	29.3200	+6.618%	2	300	-65.177%
2026-01-05	27.5000	27.5000	27.5000	27.5000	-7.407%	1	300	-62.873%
2025-12-31	29.7000	29.7000	29.7000	29.7000	-4.808%	1	300	-65.623%
2025-12-30	31.3300	31.3300	31.2000	31.2000	+0.645%	2	300	-67.276%
2025-12-29	31.0000	31.0000	31.0000	31.0000	-0.895%	5	301	-67.065%
2025-12-24	31.2800	31.2800	31.2800	31.2800	+11.515%	2	299	-67.359%
2025-12-22	28.5900	28.5900	28.0500	28.0500	+3.889%	31	299	-63.601%
2025-12-19	26.5100	27.0000	26.5100	27.0000	+8.477%	2	298	-62.185%
2025-12-18	24.8900	24.8900	24.8900	24.8900	+6.368%	1	296	-58.980%
2025-12-17	22.7500	23.4000	22.7500	23.4000	-19.698%	18	296	-56.368%
2025-12-16	32.0000	32.0000	29.1400	29.1400	-1.321%	20	300	-64.962%
2025-12-15	34.7000	34.7000	29.5300	29.5300	-21.837%	21	296	-65.425%
2025-12-12	45.0000	45.7300	36.6000	37.7800	-35.253%	88	300	-72.975%
2025-12-11	58.5000	59.5200	58.3500	58.3500	-14.065%	82	232	-82.502%
2025-12-10	62.5000	67.9500	62.5000	67.9000	+9.516%	24	187	-84.963%
2025-12-08	62.1000	62.1000	60.0000	62.0000	+21.807%	37	188	-83.532%
2025-12-04	50.2000	50.9000	50.2000	50.9000	+6.152%	51	218	-79.941%
2025-12-03	47.9500	47.9500	47.9500	47.9500	-9.186%	1	181	-78.707%
2025-12-02	52.6000	52.8000	52.6000	52.8000	-9.200%	82	180	-80.663%
2025-12-01	58.1500	58.1500	58.1500	58.1500	-6.781%	2	163	-82.442%
2025-11-28	62.3800	62.3800	62.3800	62.3800	+1.845%	5	163	-83.633%
2025-11-26	60.0000	61.2500	60.0000	61.2500	+21.287%	4	162	-83.331%
2025-11-25	55.0500	55.0500	50.5000	50.5000	+38.736%	2	162	-79.782%
2025-11-21	36.0000	36.4000	34.5000	36.4000	-16.226%	27	162	-71.951%
2025-11-20	48.0000	48.0000	43.4500	43.4500	+6.888%	5	145	-76.502%
2025-11-19	40.4500	40.6500	40.4500	40.6500	+19.559%	4	145	-74.883%
2025-11-17	34.0000	34.0000	34.0000	34.0000	-0.439%	4	144	-69.971%
2025-11-14	34.1500	34.1500	34.1500	34.1500	+2.032%	4	144	-70.102%
2025-11-13	33.4700	33.4700	33.4700	33.4700	-16.325%	1	144	-69.495%
2025-11-12	40.0000	40.0000	40.0000	40.0000	+12.518%	1	143	-74.475%
2025-11-07	36.4500	36.4500	35.5500	35.5500	-20.559%	2	143	-71.280%
2025-11-05	44.7500	44.7500	44.7500	44.7500	+10.439%	1	144	-77.184%
2025-11-04	44.7000	44.7000	40.5200	40.5200	-12.823%	2	143	-74.803%
2025-11-03	46.4800	46.4800	46.4800	46.4800	-10.253%	1	144	-78.034%
2025-10-30	56.0000	56.0000	49.6000	51.7900	-4.446%	3	144	-80.286%
2025-10-29	49.2500	54.2000	49.2500	54.2000	+31.553%	3	142	-81.162%
2025-10-27	41.2000	41.2000	41.2000	41.2000	+19.144%	2	144	-75.218%
2025-10-23	34.5800	34.5800	34.5800	34.5800	-2.947%	2	144	-70.474%
2025-10-22	35.6300	35.6300	35.6300	35.6300	+3.726%	2	144	-71.344%
2025-10-21	34.3300	34.5500	34.3300	34.3500	-14.552%	3	146	-70.277%
2025-10-20	40.2000	40.2000	40.2000	40.2000	+3.822%	2	146	-74.602%
2025-10-17	38.7200	38.7200	38.7200	38.7200	-7.810%	1	146	-73.631%
2025-10-15	42.0000	42.0000	42.0000	42.0000	+11.111%	10	145	-75.690%
2025-10-14	37.8500	39.0600	36.9000	37.8000	-14.091%	52	155	-72.989%
2025-10-13	42.0000	44.0000	40.7500	44.0000	+41.935%	10	144	-76.795%
2025-10-07	31.8500	31.9500	31.0000	31.0000	-5.025%	5	140	-67.065%
2025-10-03	32.4500	32.7800	32.4500	32.6400	+5.631%	6	140	-68.719%
2025-10-02	31.2500	31.2500	30.8500	30.9000	+5.461%	9	142	-66.958%
2025-10-01	29.3000	29.3000	29.3000	29.3000	+5.776%	5	140	-65.154%
2025-09-30	26.6900	27.7000	26.6900	27.7000	-3.719%	3	137	-63.141%
2025-09-29	29.9000	29.9000	28.7700	28.7700	-0.793%	6	136	-64.512%
2025-09-26	29.0000	29.0000	29.0000	29.0000	-11.720%	2	132	-64.793%
2025-09-19	32.4000	32.8500	32.4000	32.8500	-3.947%	10	130	-68.919%
2025-09-18	34.2000	34.2000	34.2000	34.2000	+0.588%	4	129	-70.146%
2025-09-17	34.0000	34.0000	34.0000	34.0000	-15.737%	15	129	-69.971%
2025-09-16	40.3500	40.3500	40.3500	40.3500	-4.723%	15	129	-74.696%
2025-09-15	40.6500	42.3500	40.6500	42.3500	+0.954%	16	130	-75.891%
2025-09-12	40.7100	41.9500	40.7100	41.9500	+2.317%	2	133	-75.662%
2025-09-11	43.7800	43.7800	41.0000	41.0000	-9.672%	13	134	-75.098%
2025-09-10	40.0000	47.9500	40.0000	45.3900	+40.093%	3	124	-77.506%
2025-09-09	32.4000	32.4000	32.4000	32.4000	+21.348%	1	124	-68.488%
2025-09-05	32.5000	32.5000	26.7000	26.7000	+64.815%	16	124	-61.760%
2025-09-02	15.8700	16.3000	15.8700	16.2000	-19.842%	4	108	-36.975%
2025-08-28	18.7800	20.2100	18.7800	20.2100	+26.868%	35	108	-49.480%
2025-08-27	15.9300	15.9300	15.9300	15.9300	-3.161%	25	74	-35.907%
2025-08-25	16.4500	16.4500	16.4500	16.4500	+9.085%	20	62	-37.933%
2025-08-21	15.0800	15.0800	15.0800	15.0800	-2.395%	25	52	-32.294%
2025-08-20	15.4000	15.4500	15.4000	15.4500	-5.331%	45	50	-33.916%
2025-08-19	17.5800	17.5800	16.3200	16.3200	-15.309%	2	7	-37.439%
2025-08-18	19.2700	19.2700	19.2700	19.2700	-10.455%	1	6	-47.016%
2025-08-12	21.5200	21.5200	21.5200	21.5200	0.000%	5	5	-52.556%