Dark

AVGO20260821C430
AVGO Aug 21 2026 430.00 Call (AVGO260821C00430000)
option OPRA

EOD

Jul 1, 2026

8.34-21.321%(-2.26)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.0000	9.2000	8.0200	8.3400	-21.321%	185	4,646	0.000%
2026-06-30	10.5000	11.0100	9.8500	10.6000	+11.697%	1,810	4,628	-21.321%
2026-06-29	9.6000	10.4900	7.3400	9.4900	+12.976%	249	4,218	-12.118%
2026-06-26	10.9000	10.9000	8.4000	8.4000	-31.260%	180	4,148	-0.714%
2026-06-25	14.5500	15.1000	11.5000	12.2200	-11.321%	233	4,148	-31.751%
2026-06-24	14.9200	16.3000	12.6200	13.7800	-0.145%	168	4,170	-39.478%
2026-06-23	12.9500	16.5600	12.9500	13.8000	-22.559%	177	4,175	-39.565%
2026-06-22	27.5900	27.5900	17.7500	17.8200	-34.122%	238	4,133	-53.199%
2026-06-18	24.8600	27.0500	23.7400	27.0500	+43.654%	348	4,105	-69.168%
2026-06-17	16.3500	21.3500	15.3700	18.8300	+44.291%	168	4,105	-55.709%
2026-06-16	16.2000	16.4000	12.8000	13.0500	-29.459%	203	4,096	-36.092%
2026-06-15	19.2800	19.7000	17.3700	18.5000	+15.987%	258	4,076	-54.919%
2026-06-12	15.7500	16.7300	14.9800	15.9500	-10.744%	123	3,998	-47.712%
2026-06-11	13.9500	18.3500	13.4000	17.8700	+22.818%	167	3,926	-53.330%
2026-06-10	16.9600	17.7000	14.0500	14.5500	-28.606%	379	3,893	-42.680%
2026-06-09	23.9400	26.5500	14.5000	20.3800	-7.322%	204	3,885	-59.078%
2026-06-08	25.9000	25.9000	21.0000	21.9900	+5.823%	430	3,889	-62.074%
2026-06-05	30.6500	30.6500	20.0000	20.7800	-41.299%	398	3,664	-59.865%
2026-06-04	34.3500	38.5100	27.6500	35.4000	-53.725%	753	3,647	-76.441%
2026-06-03	79.0000	85.9900	75.8000	76.5000	-4.267%	178	3,477	-89.098%
2026-06-02	83.5300	84.4200	72.4700	79.9100	+25.035%	137	3,522	-89.563%
2026-06-01	53.0800	69.0000	52.0000	63.9100	+17.266%	156	3,548	-86.950%
2026-05-29	44.0000	55.3500	44.0000	54.5000	+32.442%	394	3,636	-84.697%
2026-05-28	36.0000	42.5000	36.0000	41.1500	+5.378%	77	3,598	-79.733%
2026-05-27	41.0000	45.0000	37.2100	39.0500	-2.375%	124	3,574	-78.643%
2026-05-26	41.7500	47.2000	38.5700	40.0000	+18.343%	2,015	3,565	-79.150%
2026-05-22	37.5000	37.5000	32.9500	33.8000	-3.977%	86	2,176	-75.325%
2026-05-21	35.5200	40.0000	34.1900	35.2000	-7.368%	117	2,175	-76.307%
2026-05-20	36.7200	41.1500	34.8500	38.0000	+13.095%	153	2,175	-78.053%
2026-05-19	35.4500	37.3000	32.8200	33.6000	-16.729%	142	2,080	-75.179%
2026-05-18	41.0500	41.0500	37.0500	40.3500	-9.549%	188	2,080	-79.331%
2026-05-15	48.4500	48.4500	42.0000	44.6100	-17.694%	115	2,080	-81.305%
2026-05-14	46.5500	54.2000	45.6800	54.2000	+40.233%	180	2,073	-84.613%
2026-05-13	35.0000	39.2900	33.5500	38.6500	-4.094%	480	2,120	-78.422%
2026-05-12	42.6400	44.9700	34.7100	40.3000	-11.487%	147	2,120	-79.305%
2026-05-11	46.2500	47.4100	44.4600	45.5300	-1.151%	242	2,120	-81.682%
2026-05-08	39.1000	47.1500	39.1000	46.0600	+23.817%	325	2,031	-81.893%
2026-05-07	39.5000	42.9300	34.5000	37.2000	-13.488%	165	1,980	-77.581%
2026-05-06	49.7800	49.7800	40.5900	43.0000	-4.972%	151	1,917	-80.605%
2026-05-05	41.5000	48.2000	41.5000	45.2500	+21.869%	392	1,886	-81.569%
2026-05-04	40.5800	40.6000	36.0500	37.1300	-10.357%	75	1,595	-77.538%
2026-05-01	38.0500	42.0000	38.0500	41.4200	+6.396%	51	1,596	-79.865%
2026-04-30	38.6500	39.6000	37.0300	38.9300	+13.070%	267	1,596	-78.577%
2026-04-29	32.8000	34.4300	32.8000	34.4300	+6.925%	2	1,509	-75.777%
2026-04-28	33.4600	35.8600	30.4500	32.2000	-22.782%	375	1,512	-74.099%
2026-04-27	44.3700	44.3700	40.8500	41.7000	-8.150%	87	1,387	-80.000%
2026-04-24	45.9200	46.0000	38.5000	45.4000	+3.606%	84	1,424	-81.630%
2026-04-23	45.0500	49.4500	43.3900	43.8200	-3.117%	269	1,395	-80.968%
2026-04-22	35.6300	45.3000	35.1000	45.2300	+36.276%	766	1,324	-81.561%
2026-04-21	31.4100	33.3900	31.4100	33.1900	+4.700%	17	1,123	-74.872%
2026-04-20	36.0500	36.0500	30.8600	31.7000	-11.871%	253	1,123	-73.691%
2026-04-17	34.3000	35.9700	33.2300	35.9700	+13.113%	179	885	-76.814%
2026-04-16	32.5500	32.6000	31.8000	31.8000	+0.888%	5	853	-73.774%
2026-04-15	28.0500	32.1000	26.6800	31.5200	+30.464%	330	849	-73.541%
2026-04-14	25.4000	25.4000	23.6600	24.1600	-4.882%	47	658	-65.480%
2026-04-13	24.2700	25.4000	24.2500	25.4000	+11.257%	5	627	-67.165%
2026-04-10	18.4900	24.5300	18.4900	22.8300	+48.730%	273	625	-63.469%
2026-04-09	16.1500	16.7500	15.2500	15.3500	+4.635%	71	497	-45.668%
2026-04-08	14.1700	14.6700	13.8500	14.6700	+43.122%	23	499	-43.149%
2026-04-07	8.9000	10.3200	8.5000	10.2500	+72.269%	34	490	-18.634%
2026-04-06	6.2500	6.3000	5.9500	5.9500	-10.526%	19	475	+40.168%
2026-04-02	6.2500	6.8500	6.2500	6.6500	+2.308%	122	434	+25.414%
2026-04-01	6.2000	6.8500	6.2000	6.5000	+4.000%	3	434	+28.308%
2026-03-31	5.4500	6.2500	5.4500	6.2500	+34.120%	12	433	+33.440%
2026-03-30	6.1300	6.1300	4.6600	4.6600	-23.980%	66	433	+78.970%
2026-03-27	6.6300	6.6700	5.9500	6.1300	-16.599%	72	434	+36.052%
2026-03-26	8.1000	8.1000	7.3500	7.3500	-12.186%	23	426	+13.469%
2026-03-25	9.1500	9.3000	8.3000	8.3700	+0.843%	87	413	-0.358%
2026-03-24	8.4000	8.4000	8.1000	8.3000	-17.000%	30	381	+0.482%
2026-03-23	9.1800	10.0000	9.1800	10.0000	+22.699%	41	380	-16.600%
2026-03-20	8.4000	8.5600	8.1500	8.1500	+0.246%	14	386	+2.331%
2026-03-19	8.1000	8.1300	8.1000	8.1300	-8.136%	19	373	+2.583%
2026-03-18	10.2200	10.2200	8.8500	8.8500	-3.804%	11	379	-5.763%
2026-03-17	10.8000	10.8000	9.2000	9.2000	-24.590%	5	377	-9.348%
2026-03-16	11.5500	12.2000	11.4000	12.2000	+2.521%	10	378	-31.639%
2026-03-13	12.7000	12.7000	11.9000	11.9000	-24.204%	15	371	-29.916%
2026-03-12	15.4000	16.0500	14.7500	15.7000	-7.101%	20	368	-46.879%
2026-03-11	17.7500	17.7500	16.9000	16.9000	-5.322%	21	374	-50.651%
2026-03-10	19.8400	20.2500	17.8500	17.8500	-7.990%	32	383	-53.277%
2026-03-09	18.8000	19.4000	18.2500	19.4000	+11.816%	17	387	-57.010%
2026-03-06	16.6100	17.3500	16.2000	17.3500	+22.011%	7	385	-51.931%
2026-03-05	14.7200	15.4900	14.1000	14.2200	+17.715%	48	382	-41.350%
2026-03-04	13.2500	13.7500	12.0800	12.0800	-4.127%	36	386	-30.960%
2026-03-03	12.5500	13.0100	12.5500	12.6000	-7.353%	103	370	-33.810%
2026-03-02	13.7000	13.7000	13.3500	13.6000	-5.490%	41	375	-38.676%
2026-02-27	14.5000	14.5000	14.3900	14.3900	+4.275%	3	359	-42.043%
2026-02-26	15.2600	15.2600	13.3000	13.8000	-31.683%	26	359	-39.565%
2026-02-25	19.0000	20.2000	19.0000	20.2000	+17.442%	110	254	-58.713%
2026-02-24	16.9100	17.2000	16.4000	17.2000	-2.660%	39	254	-51.512%
2026-02-23	18.8000	19.7000	17.6700	17.6700	-13.170%	8	243	-52.801%
2026-02-19	20.2000	20.6500	20.0500	20.3500	+4.897%	45	242	-59.017%
2026-02-18	18.1300	19.4000	18.0000	19.4000	-4.433%	10	237	-57.010%
2026-02-17	18.2500	20.3000	17.9900	20.3000	+8.151%	13	238	-58.916%
2026-02-13	18.7500	18.7700	18.7500	18.7700	-15.830%	10	225	-55.567%
2026-02-12	22.6000	22.6000	22.3000	22.3000	-7.354%	3	225	-62.601%
2026-02-11	23.8500	24.0700	21.3400	24.0700	+0.711%	9	224	-65.351%
2026-02-10	25.3300	25.3300	23.8500	23.9000	-0.624%	23	226	-65.105%
2026-02-09	23.9000	24.0500	23.9000	24.0500	+13.551%	5	220	-65.322%
2026-02-06	18.8000	21.1800	18.8000	21.1800	+43.108%	19	222	-60.623%
2026-02-05	17.0400	18.0700	14.8000	14.8000	+5.714%	5	220	-43.649%
2026-02-04	14.1200	14.4000	14.0000	14.0000	-6.040%	41	219	-40.429%
2026-02-03	16.7000	16.7000	14.9000	14.9000	-23.980%	4	213	-44.027%
2026-01-28	19.6000	19.6000	19.6000	19.6000	+3.158%	7	214	-57.449%
2026-01-26	18.1000	19.0000	18.1000	19.0000	+10.465%	2	214	-56.105%
2026-01-23	16.9500	17.2000	16.4800	17.2000	-12.735%	8	214	-51.512%
2026-01-22	19.7000	19.7100	19.6600	19.7100	-11.216%	14	210	-57.686%
2026-01-20	22.2000	22.2000	22.2000	22.2000	-14.615%	1	207	-62.432%
2026-01-16	26.0000	26.0000	26.0000	26.0000	+1.961%	1	206	-67.923%
2026-01-15	26.5000	26.5000	25.5000	25.5000	-6.388%	6	206	-67.294%
2026-01-12	27.2400	27.2400	27.2400	27.2400	+8.526%	1	206	-69.383%
2026-01-09	25.6000	25.6000	25.1000	25.1000	+11.556%	21	205	-66.773%
2026-01-08	23.6500	23.6500	22.5000	22.5000	-15.888%	20	224	-62.933%
2026-01-07	23.7500	26.7500	23.7500	26.7500	+2.687%	10	204	-68.822%
2026-01-06	26.4000	26.4000	26.0500	26.0500	+4.200%	6	204	-67.985%
2026-01-05	25.0000	25.0000	25.0000	25.0000	-9.747%	5	204	-66.640%
2026-01-02	32.4000	32.4500	27.7000	27.7000	+4.331%	8	204	-69.892%
2025-12-22	26.5500	26.5500	26.5500	26.5500	+17.219%	39	200	-68.588%
2025-12-18	21.9500	22.6500	21.9500	22.6500	+8.373%	3	161	-63.179%
2025-12-17	20.9000	20.9000	20.9000	20.9000	-25.676%	1	160	-60.096%
2025-12-16	28.1200	28.1200	28.1200	28.1200	+2.628%	2	160	-70.341%
2025-12-15	27.0000	27.4000	27.0000	27.4000	-19.055%	4	160	-69.562%
2025-12-12	41.9500	41.9500	33.8500	33.8500	-43.404%	18	159	-75.362%
2025-12-11	60.2300	60.2300	59.8100	59.8100	-5.469%	5	156	-86.056%
2025-12-10	61.3000	63.2800	61.3000	63.2700	+41.639%	6	156	-86.818%
2025-12-03	45.9500	45.9500	44.6700	44.6700	-12.583%	18	156	-81.330%
2025-12-01	51.6000	51.6000	51.1000	51.1000	-11.208%	2	170	-83.679%
2025-11-26	58.5500	58.5500	57.2500	57.5500	+9.141%	28	143	-85.508%
2025-11-25	52.7300	52.7300	52.7300	52.7300	+21.079%	3	143	-84.184%
2025-11-24	43.5500	43.5500	43.5500	43.5500	+20.804%	10	143	-80.850%
2025-11-20	46.5000	46.5500	36.0500	36.0500	-4.250%	24	139	-76.865%
2025-11-19	37.6500	37.6500	37.6500	37.6500	+18.396%	2	139	-77.849%
2025-11-18	33.1200	33.1200	31.8000	31.8000	-0.625%	76	139	-73.774%
2025-11-17	32.0000	32.0000	32.0000	32.0000	+0.629%	4	174	-73.938%
2025-11-13	31.8000	31.8000	31.8000	31.8000	-19.187%	2	178	-73.774%
2025-11-10	38.8000	39.3500	38.8000	39.3500	+12.108%	5	176	-78.806%
2025-11-07	35.1000	35.1000	35.1000	35.1000	-10.914%	20	177	-76.239%
2025-11-06	39.4000	39.4000	39.4000	39.4000	-4.600%	15	157	-78.832%
2025-11-05	42.2000	42.2000	41.3000	41.3000	-7.689%	4	142	-79.806%
2025-11-03	44.7400	44.7400	44.7400	44.7400	-4.094%	1	141	-81.359%
2025-10-31	47.8000	47.8000	46.5000	46.6500	-2.610%	5	141	-82.122%
2025-10-30	47.5900	47.9000	47.5900	47.9000	+0.842%	2	141	-82.589%
2025-10-29	47.5000	47.5000	47.5000	47.5000	+17.925%	1	140	-82.442%
2025-10-28	40.2800	40.2800	40.2800	40.2800	+8.338%	1	141	-79.295%
2025-10-20	37.1800	37.1800	37.1800	37.1800	-6.348%	6	141	-77.569%
2025-10-16	39.7000	39.7000	39.7000	39.7000	+3.466%	26	135	-78.992%
2025-10-15	38.3700	38.3700	38.3700	38.3700	+8.054%	1	117	-78.264%
2025-10-14	34.7000	36.4400	34.5500	35.5100	-11.225%	21	117	-76.514%
2025-10-13	38.8500	41.0000	38.0000	40.0000	+49.254%	12	105	-79.150%
2025-10-07	29.4500	29.4500	26.4500	26.8000	-8.998%	16	96	-68.881%
2025-10-06	29.9200	29.9200	29.4500	29.4500	+2.257%	5	85	-71.681%
2025-10-03	29.4000	29.4000	28.7000	28.8000	-1.706%	25	88	-71.042%
2025-10-02	28.6500	29.3000	28.5500	29.3000	+6.352%	11	67	-71.536%
2025-09-29	27.5500	27.5500	27.5500	27.5500	-1.077%	8	60	-69.728%
2025-09-25	27.0300	27.8500	27.0300	27.8500	-11.587%	7	52	-70.054%
2025-09-22	31.5000	31.5000	31.5000	31.5000	+5.705%	1	52	-73.524%
2025-09-19	29.8000	29.8000	29.8000	29.8000	-4.640%	1	53	-72.013%
2025-09-18	31.7900	31.7900	31.2500	31.2500	-16.999%	47	53	-73.312%
2025-09-15	37.6500	37.6500	37.6500	37.6500	-1.181%	6	39	-77.849%
2025-09-12	37.5000	38.1000	37.2000	38.1000	-2.433%	29	43	-78.110%
2025-09-11	40.1500	40.1500	39.0500	39.0500	-9.774%	35	44	-78.643%
2025-09-10	35.5100	43.4500	35.5100	43.2800	+36.919%	12	79	-80.730%
2025-09-08	31.6100	31.6100	31.6100	31.6100	+21.204%	2	79	-73.616%
2025-09-05	27.5500	27.5500	25.2300	26.0800	+68.258%	7	79	-68.021%
2025-09-02	14.5500	15.5000	14.5500	15.5000	-7.186%	15	77	-46.194%
2025-08-29	16.7000	16.7000	16.7000	16.7000	+10.231%	24	50	-50.060%
2025-08-26	15.1500	15.1500	15.1500	15.1500	+2.020%	20	50	-44.950%
2025-08-25	14.8500	14.8500	14.8500	14.8500	-6.604%	15	30	-43.838%
2025-08-19	15.9000	15.9000	15.9000	15.9000	0.000%	15	15	-47.547%