Dark

AVGO20260821C460
AVGO Aug 21 2026 460.00 Call (AVGO260821C00460000)
option OPRA

EOD

Jul 1, 2026

4.40-24.138%(-1.40)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.4600	4.8600	4.2000	4.4000	-24.138%	66	2,487	0.000%
2026-06-30	5.2900	6.0000	5.2500	5.8000	+13.725%	119	2,481	-24.138%
2026-06-29	5.3000	5.6500	4.1000	5.1000	+12.088%	120	2,502	-13.725%
2026-06-26	3.7400	5.4200	3.7400	4.5500	-32.792%	247	2,466	-3.297%
2026-06-25	8.3000	8.4000	6.7000	6.7700	-13.758%	64	2,508	-35.007%
2026-06-24	8.8000	8.8500	7.5000	7.8500	-0.633%	161	2,497	-43.949%
2026-06-23	8.8400	9.8700	7.8000	7.9000	-29.527%	113	2,517	-44.304%
2026-06-22	17.5000	17.6500	11.0000	11.2100	-34.826%	155	2,480	-60.749%
2026-06-18	15.9100	17.4000	15.2000	17.2000	+54.260%	428	2,382	-74.419%
2026-06-17	9.3000	13.0000	8.6700	11.1500	+39.375%	153	2,382	-60.538%
2026-06-16	9.5500	9.8000	7.5000	8.0000	-30.435%	97	2,402	-45.000%
2026-06-15	12.4500	12.4500	10.5500	11.5000	+18.557%	66	2,380	-61.739%
2026-06-12	10.2000	10.4000	9.2500	9.7000	-12.770%	44	2,384	-54.639%
2026-06-11	9.4000	11.4500	8.6700	11.1200	+22.198%	127	2,382	-60.432%
2026-06-10	10.4700	10.5000	8.8000	9.1000	-26.613%	76	2,321	-51.648%
2026-06-09	15.6500	17.6000	9.4500	12.4000	-14.187%	109	2,319	-64.516%
2026-06-08	16.6900	16.6900	13.6000	14.4500	+3.214%	147	2,344	-69.550%
2026-06-05	19.3500	20.1200	13.3000	14.0000	-42.857%	367	2,315	-68.571%
2026-06-04	26.9700	27.0500	19.0000	24.5000	-60.737%	950	2,348	-82.041%
2026-06-03	69.2000	69.2000	57.4500	62.4000	-1.887%	137	2,130	-92.949%
2026-06-02	65.3500	68.0600	57.2000	63.6000	+27.378%	257	2,167	-93.082%
2026-06-01	45.0000	53.7500	40.7200	49.9300	+19.307%	428	2,183	-91.188%
2026-05-29	35.0000	41.8500	35.0000	41.8500	+40.672%	139	2,152	-89.486%
2026-05-28	26.2000	30.1300	26.2000	29.7500	+4.790%	38	2,105	-85.210%
2026-05-27	32.6000	32.6000	26.7000	28.3900	-2.103%	57	2,102	-84.502%
2026-05-26	29.0000	34.0000	27.8400	29.0000	+23.142%	107	2,082	-84.828%
2026-05-22	23.7000	24.5000	23.5000	23.5500	-4.268%	22	2,013	-81.316%
2026-05-21	27.0500	28.2400	23.8000	24.6000	-8.652%	47	2,006	-82.114%
2026-05-20	25.9500	29.1500	25.4400	26.9300	+12.208%	43	2,006	-83.661%
2026-05-19	25.0000	25.3700	23.1400	24.0000	-14.132%	107	2,001	-81.667%
2026-05-18	27.5500	29.1000	26.6000	27.9500	-12.847%	27	2,001	-84.258%
2026-05-15	34.7300	34.7300	31.1500	32.0700	-20.323%	108	2,001	-86.280%
2026-05-14	27.4500	40.4700	27.4500	40.2500	+44.317%	824	1,952	-89.068%
2026-05-13	24.1400	27.8900	24.1400	27.8900	+0.686%	428	1,350	-84.224%
2026-05-12	29.8500	32.8500	24.9400	27.7000	-17.658%	78	1,350	-84.116%
2026-05-11	34.4000	34.9500	31.4500	33.6400	-0.473%	12	1,350	-86.920%
2026-05-08	29.5300	34.6500	29.5300	33.8000	+25.185%	65	1,352	-86.982%
2026-05-07	30.4500	30.4500	25.0000	27.0000	-10.714%	19	1,335	-83.704%
2026-05-06	36.8000	36.8000	28.3500	30.2400	-8.475%	60	1,332	-85.450%
2026-05-05	31.1800	35.7700	30.4500	33.0400	+23.745%	377	1,310	-86.683%
2026-05-04	28.3000	28.3000	25.7000	26.7000	-10.101%	66	1,576	-83.521%
2026-05-01	29.8900	30.5500	27.7800	29.7000	+4.799%	227	1,654	-85.185%
2026-04-30	28.0000	28.3400	26.6600	28.3400	+23.325%	10	1,654	-84.474%
2026-04-29	23.6000	23.6000	22.9800	22.9800	+1.592%	8	1,652	-80.853%
2026-04-28	24.1500	26.2000	22.1200	22.6200	-25.099%	37	1,645	-80.548%
2026-04-27	31.0800	31.7000	29.9900	30.2000	-10.783%	57	1,658	-85.430%
2026-04-24	33.9600	33.9600	29.2000	33.8500	+4.154%	146	1,627	-87.001%
2026-04-23	34.9700	36.2900	32.1300	32.5000	-1.396%	36	1,512	-86.462%
2026-04-22	26.0000	32.9600	26.0000	32.9600	+39.366%	52	1,498	-86.650%
2026-04-21	22.2700	23.8400	22.2700	23.6500	+5.911%	331	1,432	-81.395%
2026-04-20	22.8500	22.8500	21.8200	22.3300	-12.603%	30	1,432	-80.296%
2026-04-17	23.9500	25.5500	23.9300	25.5500	+11.329%	68	1,441	-82.779%
2026-04-16	23.1000	23.1800	22.9500	22.9500	+2.915%	17	1,448	-80.828%
2026-04-15	20.1000	23.1000	20.1000	22.3000	+33.854%	143	1,435	-80.269%
2026-04-14	16.2200	17.0000	16.2000	16.6600	-2.287%	22	1,422	-73.589%
2026-04-13	15.2000	17.0500	15.2000	17.0500	+4.281%	279	1,408	-74.194%
2026-04-10	12.6000	16.3500	12.6000	16.3500	+57.971%	245	1,171	-73.089%
2026-04-09	9.5600	10.4000	9.5600	10.3500	+10.106%	31	1,199	-57.488%
2026-04-08	8.7600	9.4600	8.1300	9.4000	+49.206%	125	1,198	-53.191%
2026-04-07	6.4000	6.4000	6.3000	6.3000	+72.603%	2	1,117	-30.159%
2026-04-06	3.6500	3.6500	3.6500	3.6500	-10.976%	11	1,117	+20.548%
2026-04-01	4.1400	4.1400	4.0100	4.1000	+27.726%	18	1,117	+7.317%
2026-03-31	3.2000	3.2100	3.2000	3.2100	-0.926%	2	1,109	+37.072%
2026-03-30	3.2400	3.2400	3.2400	3.2400	-13.600%	18	1,107	+35.802%
2026-03-27	3.8100	3.8100	3.7500	3.7500	-32.310%	14	1,089	+17.333%
2026-03-25	5.4500	5.5400	5.3800	5.5400	-0.180%	35	1,093	-20.578%
2026-03-24	5.5500	5.5500	5.5500	5.5500	-11.905%	1	1,085	-20.721%
2026-03-23	6.3500	6.3500	5.8000	6.3000	+19.318%	9	1,085	-30.159%
2026-03-20	5.3000	5.3000	5.2800	5.2800	-12.000%	14	1,084	-16.667%
2026-03-19	5.2500	6.0000	5.2500	6.0000	+5.263%	13	1,080	-26.667%
2026-03-18	5.7000	5.7000	5.7000	5.7000	-7.317%	1	1,080	-22.807%
2026-03-17	6.0200	6.2500	6.0200	6.1500	-19.079%	22	1,080	-28.455%
2026-03-16	7.5500	8.0000	7.5500	7.6000	-3.308%	326	1,062	-42.105%
2026-03-13	8.9500	8.9500	7.8500	7.8600	-25.498%	77	799	-44.020%
2026-03-12	10.5500	10.5500	10.5500	10.5500	-12.810%	4	744	-58.294%
2026-03-11	12.6500	12.6500	12.1000	12.1000	-19.708%	2	740	-63.636%
2026-03-10	15.0700	15.0700	15.0700	15.0700	+13.736%	1	739	-70.803%
2026-03-09	12.9000	13.3500	12.8000	13.2500	+8.607%	9	739	-66.792%
2026-03-06	11.7000	12.2000	11.1500	12.2000	+25.773%	10	738	-63.934%
2026-03-05	10.5500	10.7000	9.7000	9.7000	+14.118%	13	742	-54.639%
2026-03-04	9.4400	9.6000	8.5000	8.5000	-5.556%	10	740	-48.235%
2026-03-03	9.0000	9.0000	9.0000	9.0000	-8.163%	2	740	-51.111%
2026-03-02	9.7100	9.8000	9.7100	9.8000	-2.488%	9	740	-55.102%
2026-02-26	10.7500	10.7500	9.8200	10.0500	-15.546%	17	749	-56.219%
2026-02-24	11.9000	11.9000	11.9000	11.9000	-11.787%	1	750	-63.025%
2026-02-23	13.4900	13.4900	13.4900	13.4900	-6.644%	1	750	-67.383%
2026-02-20	14.5000	14.5000	14.4500	14.4500	+2.701%	3	750	-69.550%
2026-02-19	15.0500	15.0500	14.0700	14.0700	-3.959%	7	749	-68.728%
2026-02-18	14.6500	14.6500	14.6000	14.6500	+3.901%	50	747	-69.966%
2026-02-17	14.1000	14.1000	14.1000	14.1000	-22.099%	2	719	-68.794%
2026-02-11	18.1000	18.1000	18.1000	18.1000	-1.897%	1	719	-75.691%
2026-02-09	17.5000	18.5000	17.4500	18.4500	+94.211%	51	719	-76.152%
2026-02-04	12.0000	12.2000	9.2000	9.5000	-14.027%	11	702	-53.684%
2026-02-03	15.3800	15.3800	11.0500	11.0500	-25.338%	3	705	-60.181%
2026-02-02	14.8000	14.8000	14.8000	14.8000	-4.823%	1	707	-70.270%
2026-01-30	15.5500	15.5500	15.5500	15.5500	+6.143%	4	707	-71.704%
2026-01-29	14.6500	14.6500	14.6500	14.6500	-0.678%	1	703	-69.966%
2026-01-28	14.7500	14.7500	14.7500	14.7500	-0.472%	1	703	-70.169%
2026-01-27	14.8300	14.8300	14.8200	14.8200	+4.000%	3	704	-70.310%
2026-01-26	14.5000	14.5000	14.2500	14.2500	+9.615%	3	704	-69.123%
2026-01-23	12.2500	13.0000	12.2500	13.0000	-10.653%	7	704	-66.154%
2026-01-21	15.2500	15.2500	14.5000	14.5500	-12.874%	42	704	-69.759%
2026-01-20	16.7000	16.7000	16.7000	16.7000	-21.853%	100	703	-73.653%
2026-01-16	19.8500	21.3700	19.3000	21.3700	+10.155%	8	712	-79.410%
2026-01-14	19.4500	19.4500	19.4000	19.4000	-11.658%	50	712	-77.320%
2026-01-13	21.9600	21.9600	21.9600	21.9600	+3.390%	1	751	-79.964%
2026-01-12	21.2400	21.2400	21.2400	21.2400	+11.204%	1	751	-79.284%
2026-01-09	19.1000	19.1000	19.1000	19.1000	+13.488%	4	751	-76.963%
2026-01-08	16.8300	16.8300	16.8300	16.8300	-15.639%	1	751	-73.856%
2026-01-07	19.9500	19.9500	19.9500	19.9500	+2.046%	1	751	-77.945%
2026-01-06	19.5500	19.5500	19.5500	19.5500	-8.858%	1	751	-77.494%
2026-01-02	24.8000	24.8000	21.4500	21.4500	-4.454%	12	752	-79.487%
2025-12-30	22.4500	22.4500	22.4500	22.4500	+20.053%	650	741	-80.401%
2025-12-19	18.7000	18.7000	18.7000	18.7000	+12.855%	1	123	-76.471%
2025-12-18	16.0000	16.5700	16.0000	16.5700	-1.369%	3	122	-73.446%
2025-12-17	16.8000	16.8000	16.8000	16.8000	-21.016%	5	119	-73.810%
2025-12-16	21.2900	21.2900	21.2700	21.2700	+1.286%	7	120	-79.314%
2025-12-15	21.0000	21.0000	21.0000	21.0000	-23.077%	1	122	-79.048%
2025-12-12	30.4500	30.4500	27.3000	27.3000	-43.595%	21	123	-83.883%
2025-12-11	46.1500	48.4000	46.1500	48.4000	-2.576%	28	120	-90.909%
2025-12-09	49.4500	49.6800	49.2500	49.6800	+1.699%	8	131	-91.143%
2025-12-08	48.8500	48.8500	48.8500	48.8500	+16.726%	3	130	-90.993%
2025-12-05	41.8500	41.8500	41.8500	41.8500	+9.987%	5	130	-89.486%
2025-12-04	38.6000	38.6000	37.9000	38.0500	-4.875%	23	125	-88.436%
2025-12-02	40.2000	40.2000	40.0000	40.0000	-3.800%	44	125	-89.000%
2025-12-01	41.5800	41.5800	41.5800	41.5800	-12.389%	2	113	-89.418%
2025-11-28	47.5000	47.5000	47.4600	47.4600	+12.812%	2	111	-90.729%
2025-11-25	39.2600	42.0700	39.2600	42.0700	+12.067%	3	110	-89.541%
2025-11-24	35.2500	37.7900	35.2500	37.5400	+29.225%	49	111	-88.279%
2025-11-20	29.1000	29.1000	29.0500	29.0500	-4.283%	44	109	-84.854%
2025-11-19	30.3500	30.3500	30.3500	30.3500	+19.724%	2	79	-85.502%
2025-11-18	25.3500	25.3500	25.3500	25.3500	-18.489%	11	79	-82.643%
2025-11-06	31.1000	31.1000	31.1000	31.1000	-13.827%	5	81	-85.852%
2025-11-04	36.0900	36.0900	36.0900	36.0900	-0.194%	1	76	-87.808%
2025-11-03	36.1600	36.1600	36.1600	36.1600	-6.756%	1	76	-87.832%
2025-10-31	38.7800	38.7800	38.7800	38.7800	-7.667%	1	76	-88.654%
2025-10-29	42.0000	42.0000	42.0000	42.0000	+23.493%	20	75	-89.524%
2025-10-28	34.0100	34.0100	34.0100	34.0100	+18.090%	1	55	-87.063%
2025-10-24	28.8000	28.8000	28.8000	28.8000	+12.281%	3	54	-84.722%
2025-10-21	25.6500	25.6500	25.6500	25.6500	-18.700%	1	52	-82.846%
2025-10-15	31.5500	31.5500	31.5500	31.5500	-0.158%	26	52	-86.054%
2025-10-13	31.6000	31.6000	31.6000	31.6000	+35.043%	1	33	-86.076%
2025-10-10	23.4000	23.4000	23.4000	23.4000	-11.864%	1	33	-81.197%
2025-10-09	26.5500	26.5500	26.5500	26.5500	+11.789%	7	33	-83.427%
2025-10-08	24.5200	24.5200	23.7500	23.7500	+2.151%	3	26	-81.474%
2025-10-06	23.2100	23.2500	23.2100	23.2500	-2.105%	4	24	-81.075%
2025-10-02	23.7500	23.7500	23.7500	23.7500	+10.209%	2	21	-81.474%
2025-09-29	21.5500	21.5500	21.5500	21.5500	+0.937%	10	20	-79.582%
2025-09-26	21.3500	21.3500	21.3500	21.3500	-13.211%	1	10	-79.391%
2025-09-19	24.4100	24.6000	24.4100	24.6000	-21.781%	2	9	-82.114%
2025-09-11	31.4500	31.4500	31.4500	31.4500	+26.305%	8	9	-86.010%
2025-09-08	24.9000	24.9000	24.9000	24.9000	0.000%	1	1	-82.329%