Dark

AVGO20260821C450
AVGO Aug 21 2026 450.00 Call (AVGO260821C00450000)
option OPRA

EOD

Jul 1, 2026

5.30-24.286%(-1.70)401

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.0000	6.5000	5.2000	5.3000	-24.286%	401	5,850	0.000%
2026-06-30	6.4100	7.5000	6.2000	7.0000	+10.759%	359	5,880	-24.286%
2026-06-29	6.2900	7.0000	4.8800	6.3200	+12.857%	740	5,895	-16.139%
2026-06-26	7.1400	7.1400	5.6000	5.6000	-33.571%	1,895	5,570	-5.357%
2026-06-25	10.5000	10.5000	8.0500	8.4300	-15.700%	362	5,191	-37.129%
2026-06-24	10.3000	11.3500	8.7800	10.0000	+5.263%	380	5,151	-47.000%
2026-06-23	8.8500	11.7500	8.8500	9.5000	-24.000%	394	5,084	-44.211%
2026-06-22	20.3000	20.6400	12.5000	12.5000	-37.500%	1,068	4,972	-57.600%
2026-06-18	17.0500	20.2000	17.0500	20.0000	+47.820%	979	4,629	-73.500%
2026-06-17	10.4100	15.7000	10.4100	13.5300	+50.333%	868	4,629	-60.828%
2026-06-16	11.7300	12.3000	9.0000	9.0000	-30.769%	426	4,388	-41.111%
2026-06-15	14.4700	14.7000	12.3000	13.0000	+12.554%	542	4,291	-59.231%
2026-06-12	12.5500	12.6500	10.9700	11.5500	-6.855%	148	4,143	-54.113%
2026-06-11	10.3300	13.7500	10.0600	12.4000	+16.981%	1,447	4,102	-57.258%
2026-06-10	12.1000	13.4500	10.1300	10.6000	-25.614%	739	3,330	-50.000%
2026-06-09	18.2500	20.2500	10.8000	14.2500	-12.308%	734	3,223	-62.807%
2026-06-08	20.5000	20.5000	15.8000	16.2500	+6.767%	2,035	3,124	-67.385%
2026-06-05	23.2500	24.4500	15.0500	15.2200	-44.915%	947	2,597	-65.177%
2026-06-04	30.0000	30.4500	21.4000	27.6300	-58.047%	1,915	2,411	-80.818%
2026-06-03	72.0000	72.8000	63.3000	65.8600	-3.713%	166	2,018	-91.953%
2026-06-02	71.1500	73.9000	60.8800	68.4000	+25.505%	204	2,080	-92.251%
2026-06-01	45.0000	58.2100	44.7600	54.5000	+20.309%	325	2,051	-90.275%
2026-05-29	37.3500	46.0000	37.3500	45.3000	+37.273%	434	1,970	-88.300%
2026-05-28	31.7500	33.8900	27.9400	33.0000	+2.167%	91	1,866	-83.939%
2026-05-27	32.7000	36.5000	29.3000	32.3000	-1.674%	103	1,861	-83.591%
2026-05-26	29.5000	37.9000	29.5000	32.8500	+20.550%	205	1,843	-83.866%
2026-05-22	29.5000	30.4000	25.9000	27.2500	-1.978%	55	1,787	-80.550%
2026-05-21	30.5500	31.7500	26.4000	27.8000	-9.150%	132	1,771	-80.935%
2026-05-20	28.3500	32.7500	27.7500	30.6000	+13.755%	85	1,771	-82.680%
2026-05-19	30.0000	30.6000	25.7900	26.9000	-15.674%	164	1,768	-80.297%
2026-05-18	32.1500	32.2000	29.7000	31.9000	-12.579%	143	1,768	-83.386%
2026-05-15	40.6500	40.6500	34.5000	36.4900	-17.667%	260	1,768	-85.475%
2026-05-14	38.7000	45.1500	37.8500	44.3200	+42.968%	221	1,692	-88.042%
2026-05-13	28.7000	32.0000	27.0000	31.0000	-4.762%	85	1,639	-82.903%
2026-05-12	33.0000	36.5000	27.3700	32.5500	-12.027%	187	1,639	-83.717%
2026-05-11	37.0000	40.0600	36.0700	37.0000	-2.375%	233	1,639	-85.676%
2026-05-08	32.6500	40.0000	32.6500	37.9000	+29.795%	136	1,650	-86.016%
2026-05-07	33.3000	34.7500	27.0800	29.2000	-16.116%	83	1,657	-81.849%
2026-05-06	40.3200	40.7900	32.5000	34.8100	-10.744%	302	1,645	-84.774%
2026-05-05	33.3400	39.4300	32.3900	39.0000	+27.451%	204	1,650	-86.410%
2026-05-04	31.0000	31.1100	29.0000	30.6000	-7.357%	104	1,636	-82.680%
2026-05-01	31.3000	34.0100	31.3000	33.0300	+4.261%	141	1,676	-83.954%
2026-04-30	31.0000	32.0000	26.6500	31.6800	+17.377%	160	1,676	-83.270%
2026-04-29	25.8000	27.3900	24.5100	26.9900	+5.389%	78	1,684	-80.363%
2026-04-28	27.0000	28.8500	24.2500	25.6100	-24.454%	40	1,683	-79.305%
2026-04-27	35.9800	35.9800	33.3000	33.9000	-9.600%	241	1,680	-84.366%
2026-04-24	33.8100	37.5000	31.7000	37.5000	+4.603%	135	1,618	-85.867%
2026-04-23	37.1100	40.2000	35.6100	35.8500	-3.887%	314	1,616	-85.216%
2026-04-22	28.7900	37.3000	27.9000	37.3000	+40.490%	692	1,447	-85.791%
2026-04-21	24.3200	26.7800	24.1200	26.5500	+5.861%	79	995	-80.038%
2026-04-20	26.9500	26.9500	24.6400	25.0800	-9.393%	57	995	-78.868%
2026-04-17	26.5500	28.1400	26.5500	27.6800	+7.662%	47	966	-80.853%
2026-04-16	24.9400	26.2800	24.7500	25.7100	+2.758%	184	974	-79.385%
2026-04-15	20.9700	25.8000	20.9700	25.0200	+33.085%	368	977	-78.817%
2026-04-14	18.6800	19.2300	18.4200	18.8000	-1.519%	13	729	-71.809%
2026-04-13	17.9900	19.0900	17.7500	19.0900	+7.067%	56	725	-72.237%
2026-04-10	16.5000	18.7900	16.0100	17.8300	+50.464%	332	711	-70.275%
2026-04-09	11.1000	12.5000	11.1000	11.8500	+8.219%	271	576	-55.274%
2026-04-08	10.0600	10.9500	9.5400	10.9500	+50.412%	44	504	-51.598%
2026-04-07	5.8500	7.7000	5.8500	7.2800	+66.972%	100	501	-27.198%
2026-04-06	4.4400	4.4400	4.3600	4.3600	-7.234%	2	471	+21.560%
2026-04-02	4.7000	4.7000	4.7000	4.7000	-4.082%	1	471	+12.766%
2026-04-01	4.7500	4.9000	4.7200	4.9000	+12.644%	13	471	+8.163%
2026-03-31	3.8000	4.3500	3.8000	4.3500	+33.028%	8	467	+21.839%
2026-03-30	3.8500	3.9000	3.2700	3.2700	-29.677%	114	462	+62.080%
2026-03-27	4.7900	4.7900	4.3800	4.6500	-16.964%	44	452	+13.978%
2026-03-26	5.6000	5.6000	5.6000	5.6000	-13.846%	1	431	-5.357%
2026-03-25	6.5000	6.5000	6.5000	6.5000	-10.959%	1	431	-18.462%
2026-03-23	7.4000	7.4000	7.3000	7.3000	+23.729%	16	431	-27.397%
2026-03-20	6.6700	6.6700	5.9000	5.9000	-15.473%	5	431	-10.169%
2026-03-19	6.0700	6.9800	6.0500	6.9800	+4.805%	24	428	-24.069%
2026-03-18	7.0500	7.0500	6.6600	6.6600	-7.500%	11	440	-20.420%
2026-03-17	7.7000	7.8500	6.8500	7.2000	-17.241%	42	429	-26.389%
2026-03-16	8.6500	9.5900	8.6500	8.7000	-3.548%	22	425	-39.080%
2026-03-13	11.6500	11.6500	9.0200	9.0200	-21.223%	23	428	-41.242%
2026-03-12	12.0000	12.0000	11.4500	11.4500	-13.258%	8	431	-53.712%
2026-03-11	14.3000	14.3000	13.2000	13.2000	-8.651%	12	425	-59.848%
2026-03-10	17.0000	17.0000	14.4500	14.4500	-3.987%	25	423	-63.322%
2026-03-09	14.6000	15.5000	14.4500	15.0500	+18.039%	12	404	-64.784%
2026-03-06	11.7800	13.8000	11.7800	12.7500	+14.865%	21	403	-58.431%
2026-03-05	11.2000	12.1500	11.0300	11.1000	+13.265%	64	403	-52.252%
2026-03-04	10.4900	11.0500	9.8000	9.8000	-2.970%	21	377	-45.918%
2026-03-03	10.3000	10.3000	10.1000	10.1000	-9.009%	6	362	-47.525%
2026-03-02	10.7000	11.1000	10.5500	11.1000	+3.256%	4	363	-52.252%
2026-02-27	10.7500	10.7500	10.7500	10.7500	0.000%	2	367	-50.698%
2026-02-26	12.7000	12.7000	10.5000	10.7500	-30.645%	6	367	-50.698%
2026-02-25	15.5000	15.5000	15.5000	15.5000	+11.111%	5	362	-65.806%
2026-02-24	12.9600	13.9500	12.9600	13.9500	-6.938%	18	362	-62.007%
2026-02-23	15.6500	15.7200	14.9900	14.9900	-5.187%	18	369	-64.643%
2026-02-20	15.8100	15.8100	15.8100	15.8100	-4.414%	1	363	-66.477%
2026-02-19	16.6100	16.6100	16.5400	16.5400	+1.910%	21	364	-67.956%
2026-02-17	14.0500	16.3100	13.3700	16.2300	-5.640%	33	344	-67.344%
2026-02-12	18.8000	18.8000	17.2000	17.2000	-14.214%	19	330	-69.186%
2026-02-11	19.9000	20.0500	18.1000	20.0500	+3.351%	4	328	-73.566%
2026-02-10	20.7200	20.7200	19.4000	19.4000	-7.619%	2	329	-72.680%
2026-02-09	19.4000	22.5400	18.8000	21.0000	+20.690%	22	329	-74.762%
2026-02-06	14.0000	17.4000	14.0000	17.4000	+42.623%	26	318	-69.540%
2026-02-05	13.6000	14.9500	12.2000	12.2000	+7.018%	46	332	-56.557%
2026-02-04	12.5800	12.5800	10.3500	11.4000	-15.556%	34	311	-53.509%
2026-02-03	16.9800	16.9800	12.1500	13.5000	-19.162%	7	338	-60.741%
2026-02-02	16.7000	16.7000	16.7000	16.7000	-2.339%	1	339	-68.263%
2026-01-30	17.7000	17.7000	17.1000	17.1000	+13.621%	22	338	-69.006%
2026-01-29	15.9500	15.9500	15.0500	15.0500	-11.471%	2	337	-64.784%
2026-01-28	17.0000	17.0000	17.0000	17.0000	+4.615%	1	338	-68.824%
2026-01-27	16.2000	16.2500	16.2000	16.2500	+9.797%	2	338	-67.385%
2026-01-26	14.8000	14.8000	14.8000	14.8000	+4.594%	3	337	-64.189%
2026-01-23	14.5200	14.5200	14.1500	14.1500	-10.726%	2	337	-62.544%
2026-01-22	16.4000	16.6000	15.8500	15.8500	-6.765%	8	336	-66.562%
2026-01-21	17.5500	17.5500	17.0000	17.0000	-9.766%	3	336	-68.824%
2026-01-20	20.0000	20.3000	18.3000	18.8400	-19.246%	18	336	-71.868%
2026-01-16	22.2000	23.3300	21.7500	23.3300	+10.047%	13	319	-77.282%
2026-01-15	22.0000	22.0000	21.2000	21.2000	+10.879%	12	319	-75.000%
2026-01-14	20.4000	20.4000	19.1200	19.1200	-25.020%	4	326	-72.280%
2026-01-13	23.3000	25.5000	23.3000	25.5000	+8.835%	3	325	-79.216%
2026-01-12	22.0000	23.5400	22.0000	23.4300	+12.105%	3	326	-77.379%
2026-01-09	18.2000	20.9000	18.2000	20.9000	+20.115%	93	325	-74.641%
2026-01-08	17.9000	17.9000	17.4000	17.4000	-19.444%	4	328	-69.540%
2026-01-07	21.0000	21.6000	21.0000	21.6000	-0.598%	2	327	-75.463%
2026-01-06	21.7300	21.7300	21.7300	21.7300	-2.029%	1	327	-75.610%
2026-01-05	20.4000	22.1800	20.4000	22.1800	-5.133%	6	324	-76.105%
2026-01-02	26.0000	26.9500	23.1500	23.3800	+2.544%	79	324	-77.331%
2025-12-31	22.8000	22.8000	22.8000	22.8000	-5.433%	4	365	-76.754%
2025-12-29	24.2500	24.2500	24.0100	24.1100	-4.021%	7	365	-78.017%
2025-12-24	25.1200	25.1200	25.1200	25.1200	+3.802%	1	358	-78.901%
2025-12-23	21.5000	24.2000	21.5000	24.2000	+27.368%	3	358	-78.099%
2025-12-18	19.0000	19.0000	19.0000	19.0000	+7.345%	1	357	-72.105%
2025-12-17	18.0000	18.1800	17.7000	17.7000	-21.854%	9	358	-70.056%
2025-12-16	22.6500	22.6500	22.6500	22.6500	-1.264%	1	357	-76.600%
2025-12-15	26.1200	26.1200	22.9400	22.9400	-22.631%	22	357	-76.896%
2025-12-12	37.0700	37.5000	29.0000	29.6500	-44.476%	58	356	-82.125%
2025-12-11	49.3000	53.4000	49.0000	53.4000	-3.922%	32	343	-90.075%
2025-12-10	51.6000	55.5800	51.5000	55.5800	+9.087%	7	331	-90.464%
2025-12-09	49.0500	53.5800	49.0500	50.9500	+2.742%	30	325	-89.598%
2025-12-08	51.2900	52.0700	49.5700	49.5900	+11.438%	56	336	-89.312%
2025-12-05	45.9300	45.9300	44.5000	44.5000	+8.802%	36	369	-88.090%
2025-12-04	40.7500	40.9000	40.7500	40.9000	+3.939%	7	341	-87.042%
2025-12-03	39.0000	39.3500	39.0000	39.3500	-17.419%	4	336	-86.531%
2025-12-01	46.9300	47.6500	46.9300	47.6500	-6.751%	36	338	-88.877%
2025-11-28	51.2000	51.2000	51.0500	51.1000	-0.777%	13	319	-89.628%
2025-11-26	51.5000	51.5000	51.5000	51.5000	+21.291%	8	316	-89.709%
2025-11-24	34.6500	42.4600	34.6500	42.4600	+44.915%	10	316	-87.518%
2025-11-21	29.3000	29.3000	29.3000	29.3000	-6.240%	1	311	-81.911%
2025-11-20	36.0000	36.0000	31.2500	31.2500	-4.141%	74	312	-83.040%
2025-11-19	32.6000	32.6000	32.6000	32.6000	+17.902%	2	297	-83.742%
2025-11-18	27.6500	27.6500	27.6500	27.6500	0.000%	1	295	-80.832%
2025-11-17	27.7000	27.7000	27.6500	27.6500	+4.814%	3	295	-80.832%
2025-11-14	26.3800	26.3800	26.3800	26.3800	-1.013%	2	295	-79.909%
2025-11-13	28.5000	28.5000	26.6500	26.6500	-16.719%	3	295	-80.113%
2025-11-12	32.0000	32.0000	32.0000	32.0000	-8.571%	3	294	-83.438%
2025-11-11	35.0000	35.0000	35.0000	35.0000	+2.850%	1	297	-84.857%
2025-11-10	34.4300	34.4300	33.5000	34.0300	+21.319%	7	297	-84.426%
2025-11-07	31.0000	31.0000	28.0500	28.0500	-19.350%	4	291	-81.105%
2025-11-05	35.6000	37.0500	34.7800	34.7800	-6.000%	23	289	-84.761%
2025-11-03	38.0000	38.0000	36.7000	37.0000	-11.015%	5	278	-85.676%
2025-10-31	43.0000	43.0000	38.6000	41.5800	-3.302%	3	278	-87.253%
2025-10-30	43.0000	44.0000	43.0000	43.0000	-1.826%	13	277	-87.674%
2025-10-29	43.8000	43.8000	43.8000	43.8000	+26.957%	5	283	-87.900%
2025-10-27	33.6500	34.5000	33.6500	34.5000	+11.111%	10	283	-84.638%
2025-10-24	31.0500	31.0500	31.0500	31.0500	+19.884%	3	283	-82.931%
2025-10-22	25.9000	25.9000	25.9000	25.9000	-15.663%	3	283	-79.537%
2025-10-17	30.7100	30.7100	30.7100	30.7100	-4.121%	1	283	-82.742%
2025-10-15	32.0300	32.0300	32.0300	32.0300	+2.825%	4	282	-83.453%
2025-10-14	30.2700	31.3000	30.2700	31.1500	-7.840%	6	286	-82.986%
2025-10-13	30.5500	33.8000	30.5500	33.8000	+25.651%	14	283	-84.320%
2025-10-08	26.1500	26.9000	26.0500	26.9000	+14.712%	20	285	-80.297%
2025-10-07	22.9500	23.4500	22.9500	23.4500	-9.808%	16	284	-77.399%
2025-10-06	26.0000	26.0000	26.0000	26.0000	+22.066%	1	281	-79.615%
2025-09-29	23.4000	23.4500	21.2500	21.3000	-7.672%	19	280	-75.117%
2025-09-26	24.3500	24.3500	23.0700	23.0700	-1.241%	8	266	-77.026%
2025-09-25	23.9000	23.9000	23.3600	23.3600	-12.180%	2	260	-77.312%
2025-09-19	26.3400	26.6000	26.3400	26.6000	+1.141%	2	258	-80.075%
2025-09-17	29.5000	29.5000	26.3000	26.3000	-19.695%	25	258	-79.848%
2025-09-16	32.0000	32.7500	32.0000	32.7500	-3.959%	20	260	-83.817%
2025-09-15	32.4800	34.1000	32.4800	34.1000	+4.923%	12	260	-84.457%
2025-09-11	34.2800	34.2800	32.5000	32.5000	-5.523%	4	260	-83.692%
2025-09-10	31.3200	34.4000	31.3200	34.4000	+52.212%	5	257	-84.593%
2025-09-09	25.1800	25.1800	22.6000	22.6000	-10.601%	51	260	-76.549%
2025-09-08	26.1000	26.5000	24.7000	25.2800	+21.538%	10	267	-79.035%
2025-09-05	26.4500	26.4500	20.3500	20.8000	+55.224%	86	266	-74.519%
2025-09-04	13.4000	13.4000	13.4000	13.4000	-2.899%	5	253	-60.448%
2025-09-03	13.8000	13.8000	13.8000	13.8000	+14.428%	3	248	-61.594%
2025-09-02	12.0200	12.0600	12.0200	12.0600	-6.729%	2	248	-56.053%
2025-08-29	12.9300	12.9300	12.9300	12.9300	-15.490%	1	249	-59.010%
2025-08-28	14.5500	15.3000	14.5500	15.3000	+21.236%	75	249	-65.359%
2025-08-27	12.6200	12.6200	12.6200	12.6200	+1.939%	1	188	-58.003%
2025-08-26	12.3900	12.3900	12.3800	12.3800	+1.475%	30	158	-57.189%
2025-08-25	11.6000	12.2000	11.6000	12.2000	+8.929%	4	158	-56.557%
2025-08-21	11.7000	11.8000	11.2000	11.2000	-2.183%	56	158	-52.679%
2025-08-20	11.4500	11.4500	11.4500	11.4500	-11.583%	1	144	-53.712%
2025-08-19	13.5500	13.6000	12.9500	12.9500	-7.434%	70	143	-59.073%
2025-08-15	14.9500	14.9500	13.9500	13.9900	-14.695%	94	117	-62.116%
2025-08-14	16.2500	16.5500	16.2500	16.4000	+5.738%	51	77	-67.683%
2025-08-13	17.3700	17.5000	14.7000	15.5100	+0.388%	32	28	-65.828%
2025-08-12	15.4500	15.4500	15.4500	15.4500	0.000%	2	2	-65.696%