Dark

AVGO20260821C440
AVGO Aug 21 2026 440.00 Call (AVGO260821C00440000)
option OPRA

EOD

Jul 1, 2026

6.65-24.000%(-2.10)181

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.2000	7.3700	6.4300	6.6500	-24.000%	181	3,109	0.000%
2026-06-30	8.3000	9.0500	7.9000	8.7500	+12.468%	79	3,123	-24.000%
2026-06-29	8.1500	8.5500	6.0000	7.7800	+15.430%	199	3,119	-14.524%
2026-06-26	8.1500	8.1500	6.7400	6.7400	-32.735%	169	3,038	-1.335%
2026-06-25	10.4500	11.9300	9.5000	10.0200	-13.621%	200	2,963	-33.633%
2026-06-24	12.7300	12.7300	10.6000	11.6000	+0.346%	153	3,008	-42.672%
2026-06-23	11.0400	14.0000	11.0000	11.5600	-23.087%	163	3,036	-42.474%
2026-06-22	22.3500	23.5300	15.0300	15.0300	-33.200%	219	3,059	-55.755%
2026-06-18	20.5200	23.2000	20.0000	22.5000	+41.066%	163	2,936	-70.444%
2026-06-17	13.8000	18.0500	13.2000	15.9500	+45.000%	195	2,936	-58.307%
2026-06-16	13.9200	13.9200	10.8200	11.0000	-29.260%	121	2,918	-39.545%
2026-06-15	16.6700	16.8400	14.5000	15.5500	+18.702%	127	2,929	-57.235%
2026-06-12	14.2000	14.2000	12.7000	13.1000	-13.816%	130	2,886	-49.237%
2026-06-11	12.2000	15.2000	12.2000	15.2000	+18.288%	105	2,931	-56.250%
2026-06-10	15.2500	15.9000	12.0500	12.8500	-23.284%	84	2,925	-48.249%
2026-06-09	20.0300	21.2300	12.5000	16.7500	-11.888%	190	2,919	-60.299%
2026-06-08	21.8700	21.8700	18.3000	19.0100	+9.127%	812	2,930	-65.018%
2026-06-05	26.4000	27.2500	17.3000	17.4200	-43.661%	842	2,436	-61.825%
2026-06-04	34.0500	34.4500	24.8700	30.9200	-56.561%	851	2,173	-78.493%
2026-06-03	82.7000	82.7000	68.8500	71.1800	-1.821%	128	1,952	-90.657%
2026-06-02	77.2200	80.0000	67.0000	72.5000	+21.706%	164	1,983	-90.828%
2026-06-01	51.2000	62.0000	49.0500	59.5700	+19.140%	123	1,988	-88.837%
2026-05-29	40.1600	50.0000	40.1600	50.0000	+37.741%	237	1,953	-86.700%
2026-05-28	32.9000	38.3500	31.9100	36.3000	-0.548%	344	1,865	-81.680%
2026-05-27	38.7500	38.7900	32.9500	36.5000	+0.690%	343	1,755	-81.781%
2026-05-26	32.5000	42.2500	32.5000	36.2500	+20.914%	197	1,871	-81.655%
2026-05-22	32.0000	33.8000	29.9800	29.9800	-3.879%	33	1,843	-77.819%
2026-05-21	35.0500	35.0500	30.2300	31.1900	-8.157%	23	1,833	-78.679%
2026-05-20	33.0000	37.3100	31.0000	33.9600	+12.079%	63	1,833	-80.418%
2026-05-19	30.5600	33.4000	29.1000	30.3000	-12.806%	161	1,745	-78.053%
2026-05-18	36.9600	36.9600	33.8000	34.7500	-13.342%	50	1,745	-80.863%
2026-05-15	41.7300	42.3500	38.5000	40.1000	-16.301%	39	1,745	-83.416%
2026-05-14	40.8900	49.5000	40.8900	47.9100	+34.390%	130	1,746	-86.120%
2026-05-13	32.3000	35.6500	31.0000	35.6500	+10.714%	61	1,683	-81.346%
2026-05-12	37.0000	40.9500	32.0500	32.2000	-21.329%	66	1,683	-79.348%
2026-05-11	42.7000	44.2000	40.5900	40.9300	-4.235%	29	1,683	-83.753%
2026-05-08	36.9400	42.7400	36.2000	42.7400	+25.337%	159	1,683	-84.441%
2026-05-07	37.4000	37.5000	32.0000	34.1000	-9.669%	188	1,683	-80.499%
2026-05-06	44.6500	46.0000	36.0000	37.7500	-7.927%	134	1,656	-82.384%
2026-05-05	39.1900	43.4500	37.8000	41.0000	+19.534%	77	1,691	-83.780%
2026-05-04	35.9900	37.5000	32.6000	34.3000	-9.259%	14	1,684	-80.612%
2026-05-01	34.5000	37.8000	34.5000	37.8000	+5.146%	35	1,676	-82.407%
2026-04-30	35.9000	36.2100	31.5300	35.9500	+16.949%	35	1,676	-81.502%
2026-04-29	29.1000	30.8000	27.9200	30.7400	+6.736%	164	1,672	-78.367%
2026-04-28	29.9300	31.4000	27.1800	28.8000	-25.639%	15	1,627	-76.910%
2026-04-27	39.6700	40.1000	37.1500	38.7300	-4.980%	70	1,622	-82.830%
2026-04-24	41.3900	41.3900	37.3700	40.7600	+1.875%	26	1,630	-83.685%
2026-04-23	41.1100	44.6500	40.0100	40.0100	-3.006%	168	1,626	-83.379%
2026-04-22	32.5900	41.2500	32.5900	41.2500	+39.170%	92	1,627	-83.879%
2026-04-21	26.9600	30.3000	26.6300	29.6400	+4.550%	88	1,595	-77.564%
2026-04-20	29.6000	29.6000	27.5900	28.3500	-10.709%	72	1,595	-76.543%
2026-04-17	31.0000	31.7500	30.0000	31.7500	+11.208%	182	1,585	-79.055%
2026-04-16	28.9000	29.3500	28.4500	28.5500	+2.513%	226	1,530	-76.708%
2026-04-15	26.1000	28.7000	25.3300	27.8500	+28.341%	423	1,530	-76.122%
2026-04-14	21.3000	21.7500	21.2000	21.7000	+4.277%	318	1,318	-69.355%
2026-04-13	20.4300	21.5500	20.2200	20.8100	-2.300%	35	1,317	-68.044%
2026-04-10	16.5000	21.6000	16.0900	21.3000	+59.790%	245	1,289	-68.779%
2026-04-09	13.6000	14.7000	13.1500	13.3300	+4.467%	89	1,284	-50.113%
2026-04-08	11.9000	12.7600	10.7000	12.7600	+43.856%	66	1,302	-47.884%
2026-04-07	7.8000	8.8700	7.3000	8.8700	+75.644%	35	1,299	-25.028%
2026-04-06	5.0700	5.0700	5.0500	5.0500	-11.404%	2	1,288	+31.683%
2026-04-02	5.7000	5.7000	5.7000	5.7000	0.000%	14	1,279	+16.667%
2026-04-01	5.3500	5.7000	5.3500	5.7000	+11.765%	3	1,279	+16.667%
2026-03-31	5.1000	5.1000	5.1000	5.1000	+30.769%	1	1,276	+30.392%
2026-03-30	4.4000	4.4000	3.9000	3.9000	-26.415%	48	1,275	+70.513%
2026-03-27	5.6100	5.6100	5.2000	5.3000	-22.059%	20	1,235	+25.472%
2026-03-26	6.8000	6.8000	6.8000	6.8000	-4.494%	7	1,233	-2.206%
2026-03-25	7.7000	7.7500	7.1200	7.1200	-6.562%	30	1,226	-6.601%
2026-03-24	7.6200	7.6200	7.6200	7.6200	-5.926%	11	1,198	-12.730%
2026-03-23	8.4500	8.4700	8.0500	8.1000	+14.894%	16	1,195	-17.901%
2026-03-20	7.2500	7.2500	7.0500	7.0500	-11.875%	2	1,187	-5.674%
2026-03-19	6.9000	8.2000	6.9000	8.0000	+6.952%	63	1,186	-16.875%
2026-03-18	8.1000	8.1000	7.4500	7.4800	-7.081%	177	1,154	-11.096%
2026-03-17	8.8500	8.8500	8.0500	8.0500	-21.996%	15	1,051	-17.391%
2026-03-16	10.6500	10.7000	10.2500	10.3200	-0.769%	11	1,058	-35.562%
2026-03-13	12.6000	12.6000	10.4000	10.4000	-25.979%	31	1,061	-36.058%
2026-03-12	13.2000	14.0500	13.2000	14.0500	-7.261%	29	1,043	-52.669%
2026-03-11	15.4000	15.4000	15.1500	15.1500	-9.281%	3	1,020	-56.106%
2026-03-10	18.0000	18.0000	16.7000	16.7000	+0.602%	11	1,018	-60.180%
2026-03-09	14.3500	17.2500	14.3500	16.6000	+16.084%	14	1,015	-59.940%
2026-03-06	14.6700	15.8000	14.2500	14.3000	+13.672%	104	1,023	-53.497%
2026-03-05	13.4000	13.5000	12.3000	12.5800	+18.679%	27	982	-47.138%
2026-03-04	11.8000	12.2500	10.6000	10.6000	-5.610%	23	984	-37.264%
2026-03-03	11.4500	11.4500	11.2300	11.2300	-9.069%	3	982	-40.784%
2026-03-02	12.3500	12.3500	12.3500	12.3500	-3.440%	2	981	-46.154%
2026-02-27	13.0000	13.0000	12.7900	12.7900	-1.236%	2	981	-48.006%
2026-02-26	14.1200	14.1200	12.9500	12.9500	-27.042%	33	980	-48.649%
2026-02-25	17.9000	17.9000	17.7500	17.7500	+14.887%	4	978	-62.535%
2026-02-24	14.6000	15.7000	14.6000	15.4500	-5.505%	13	978	-56.958%
2026-02-23	17.0000	17.0000	16.3500	16.3500	-3.824%	6	977	-59.327%
2026-02-20	16.9500	18.5500	16.9500	17.0000	-5.556%	64	981	-60.882%
2026-02-18	18.0000	18.0000	18.0000	18.0000	+4.046%	5	975	-63.056%
2026-02-17	17.3000	17.3000	17.3000	17.3000	-3.352%	3	971	-61.561%
2026-02-13	17.9000	17.9000	17.9000	17.9000	-4.787%	6	965	-62.849%
2026-02-12	20.3000	20.3000	18.8000	18.8000	-17.326%	2	965	-64.628%
2026-02-11	22.2500	22.7400	22.2500	22.7400	+3.836%	16	966	-70.756%
2026-02-10	23.0000	23.0000	21.9000	21.9000	+3.302%	501	966	-69.635%
2026-02-09	20.6000	21.2000	20.6000	21.2000	+10.130%	281	514	-68.632%
2026-02-06	19.1500	19.2500	19.1500	19.2500	+46.388%	3	264	-65.455%
2026-02-04	14.3300	14.3300	13.1500	13.1500	-0.755%	2	263	-49.430%
2026-02-03	13.2500	13.2500	13.2500	13.2500	-25.562%	1	262	-49.811%
2026-01-29	17.8000	17.9500	17.8000	17.8000	+2.358%	5	263	-62.640%
2026-01-26	17.0800	17.4300	17.0800	17.3900	+10.553%	23	260	-61.760%
2026-01-23	15.1300	15.9000	15.1300	15.7300	-13.808%	106	247	-57.724%
2026-01-22	18.1000	18.2500	18.1000	18.2500	-4.199%	2	347	-63.562%
2026-01-21	19.0500	19.0500	19.0500	19.0500	-4.750%	1	347	-65.092%
2026-01-20	21.5900	21.5900	20.0000	20.0000	-22.300%	2	347	-66.750%
2026-01-16	23.7000	25.7400	23.7000	25.7400	+10.377%	6	342	-74.165%
2026-01-15	23.3200	23.3200	23.3200	23.3200	+0.215%	2	342	-71.484%
2026-01-14	23.2700	23.2700	23.2700	23.2700	-11.285%	1	341	-71.422%
2026-01-13	26.2300	26.2300	26.2300	26.2300	+15.806%	1	342	-74.647%
2026-01-09	22.6500	22.6500	22.6500	22.6500	+11.029%	1	342	-70.640%
2026-01-08	20.4000	20.4000	20.4000	20.4000	-17.308%	1	342	-67.402%
2026-01-06	24.4600	24.6700	24.4600	24.6700	+7.028%	2	342	-73.044%
2026-01-05	22.3000	23.0500	22.3000	23.0500	-10.866%	4	339	-71.150%
2025-12-29	25.8200	25.8600	25.7500	25.8600	+29.950%	11	339	-74.285%
2025-12-17	23.0200	23.0200	19.9000	19.9000	-25.019%	2	337	-66.583%
2025-12-16	26.5400	26.5400	26.5400	26.5400	+4.612%	1	338	-74.943%
2025-12-15	26.7100	26.7100	25.3700	25.3700	-19.968%	9	338	-73.788%
2025-12-12	39.0800	39.0800	31.7000	31.7000	-47.096%	67	335	-79.022%
2025-12-10	59.9200	59.9200	59.9200	59.9200	+8.748%	1	302	-88.902%
2025-12-09	53.8000	55.1500	52.8400	55.1000	+23.184%	20	303	-87.931%
2025-12-04	44.7300	44.7300	44.7300	44.7300	+7.653%	1	301	-85.133%
2025-12-03	42.5800	42.5800	41.5500	41.5500	-9.180%	20	301	-83.995%
2025-12-02	49.3500	49.3500	45.7500	45.7500	-8.059%	140	301	-85.464%
2025-12-01	49.7600	49.7600	49.7600	49.7600	+0.020%	1	199	-86.636%
2025-11-26	49.7500	49.7500	49.7500	49.7500	+12.429%	2	198	-86.633%
2025-11-25	47.1000	47.1000	44.2500	44.2500	-3.804%	7	198	-84.972%
2025-11-24	38.7100	46.0000	38.7100	46.0000	+37.109%	29	199	-85.543%
2025-11-20	42.9000	43.4000	33.5500	33.5500	-4.280%	42	171	-80.179%
2025-11-19	35.2500	35.2500	35.0500	35.0500	+19.461%	3	167	-81.027%
2025-11-17	29.3400	29.3400	29.3400	29.3400	-19.506%	1	164	-77.335%
2025-11-10	36.4500	36.4500	36.4500	36.4500	-2.488%	1	165	-81.756%
2025-11-04	38.7000	38.7000	37.3800	37.3800	-8.829%	3	165	-82.210%
2025-11-03	41.0000	41.0000	41.0000	41.0000	-4.473%	1	165	-83.780%
2025-10-31	45.3000	45.3000	42.9200	42.9200	-3.333%	2	165	-84.506%
2025-10-30	45.7800	45.7800	44.4000	44.4000	-2.845%	6	165	-85.023%
2025-10-29	45.7000	45.7000	45.7000	45.7000	+29.462%	5	160	-85.449%
2025-10-27	35.3000	35.3000	35.3000	35.3000	+5.499%	1	159	-81.161%
2025-10-24	33.0500	33.6500	33.0500	33.4600	+10.429%	18	159	-80.126%
2025-10-23	30.3000	30.3000	30.3000	30.3000	-24.907%	1	153	-78.053%
2025-10-16	37.0000	40.3500	37.0000	40.3500	+6.324%	41	153	-83.519%
2025-10-15	36.5000	38.0000	36.5000	37.9500	+15.140%	5	192	-82.477%
2025-10-14	31.9000	33.8400	31.9000	32.9600	-12.689%	5	197	-79.824%
2025-10-13	36.5000	37.7500	35.3500	37.7500	+34.581%	11	201	-82.384%
2025-10-03	28.0500	28.0500	28.0500	28.0500	+5.253%	1	206	-76.292%
2025-10-02	26.6500	26.6500	26.6500	26.6500	+8.333%	41	205	-75.047%
2025-09-29	25.3500	25.4500	24.6000	24.6000	-11.733%	25	164	-72.967%
2025-09-22	28.2000	28.3000	27.8700	27.8700	+1.715%	3	160	-76.139%
2025-09-19	27.4000	27.4000	27.4000	27.4000	-21.915%	1	159	-75.730%
2025-09-16	34.7500	35.0900	34.7500	35.0900	+0.401%	3	159	-81.049%
2025-09-15	34.2500	34.9500	34.2500	34.9500	-13.168%	9	160	-80.973%
2025-09-10	33.9800	40.2500	33.9800	40.2500	+174.369%	7	167	-83.478%
2025-09-04	14.6700	14.6700	14.6700	14.6700	+9.478%	1	164	-54.669%
2025-09-02	13.0700	13.4000	13.0700	13.4000	-11.551%	2	164	-50.373%
2025-08-29	15.1500	15.1500	15.1500	15.1500	+23.673%	25	139	-56.106%
2025-08-21	12.6600	12.6600	12.2500	12.2500	-2.000%	26	139	-45.714%
2025-08-20	12.5000	12.5000	12.5000	12.5000	-23.641%	1	113	-46.800%
2025-08-15	16.3700	16.3700	16.3700	16.3700	-7.775%	1	112	-59.377%
2025-08-14	17.7500	17.7500	17.7500	17.7500	0.000%	113	113	-62.535%