Dark

AVGO20260821C470
AVGO Aug 21 2026 470.00 Call (AVGO260821C00470000)
option OPRA

EOD

Jul 1, 2026

3.67-21.915%(-1.03)287

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.7500	3.9000	3.3500	3.6700	-21.915%	287	1,820	0.000%
2026-06-30	4.6500	4.8000	4.3500	4.7000	+10.588%	354	1,794	-21.915%
2026-06-29	3.9900	4.7000	3.3000	4.2500	+11.257%	52	1,697	-13.647%
2026-06-26	4.7500	4.7500	3.8200	3.8200	-33.565%	75	1,698	-3.927%
2026-06-25	7.1500	7.1500	5.5800	5.7500	-8.000%	182	1,669	-36.174%
2026-06-24	6.9800	7.2300	6.2500	6.2500	-5.303%	39	1,634	-41.280%
2026-06-23	7.2500	7.7000	6.4700	6.6000	-30.159%	54	1,618	-44.394%
2026-06-22	14.9000	14.9000	8.9500	9.4500	-33.263%	128	1,608	-61.164%
2026-06-18	13.3000	14.6000	13.0000	14.1600	+45.529%	62	1,546	-74.082%
2026-06-17	7.8500	11.0500	7.6000	9.7300	+47.424%	58	1,546	-62.282%
2026-06-16	8.2000	8.3100	6.4000	6.6000	-31.250%	66	1,523	-44.394%
2026-06-15	10.1500	10.2000	9.0000	9.6000	+14.970%	111	1,524	-61.771%
2026-06-12	8.2500	8.9000	8.1200	8.3500	-11.170%	37	1,492	-56.048%
2026-06-11	7.6300	9.7000	7.5000	9.4000	+20.513%	129	1,474	-60.957%
2026-06-10	8.9500	8.9500	7.6000	7.8000	-28.506%	57	1,407	-52.949%
2026-06-09	13.5400	13.5400	8.0000	10.9100	-11.660%	315	1,407	-66.361%
2026-06-08	13.7500	14.4200	12.0000	12.3500	0.000%	133	1,429	-70.283%
2026-06-05	18.4500	18.4500	11.8400	12.3500	-43.864%	208	1,394	-70.283%
2026-06-04	46.8700	46.8700	16.6000	22.0000	-60.503%	458	1,365	-83.318%
2026-06-03	62.5200	62.5200	55.0000	55.7000	-4.705%	230	1,213	-93.411%
2026-06-02	60.1000	63.0000	51.6000	58.4500	+30.761%	368	1,260	-93.721%
2026-06-01	38.5500	49.0800	36.5300	44.7000	+19.839%	363	1,319	-91.790%
2026-05-29	29.4000	37.5000	29.4000	37.3000	+36.530%	393	1,315	-90.161%
2026-05-28	23.4000	27.3200	22.7400	27.3200	+9.587%	29	1,232	-86.567%
2026-05-27	28.0200	28.0200	24.1500	24.9300	-2.465%	41	1,223	-85.279%
2026-05-26	23.7000	30.3000	23.7000	25.5600	+22.590%	97	1,221	-85.642%
2026-05-22	23.3800	23.4400	20.8500	20.8500	-1.882%	10	1,221	-82.398%
2026-05-21	24.7000	25.0500	21.2500	21.2500	-10.148%	18	1,226	-82.729%
2026-05-20	21.8200	25.2000	21.8200	23.6500	+11.294%	28	1,226	-84.482%
2026-05-19	21.8600	22.5500	20.7100	21.2500	-16.667%	86	1,150	-82.729%
2026-05-18	26.4600	26.4600	24.2000	25.5000	-10.746%	60	1,150	-85.608%
2026-05-15	29.0000	30.4000	27.9000	28.5700	-23.137%	51	1,150	-87.154%
2026-05-14	30.0000	37.2000	29.7500	37.1700	+47.734%	132	1,125	-90.126%
2026-05-13	23.0000	25.1600	21.8500	25.1600	+1.452%	40	1,003	-85.413%
2026-05-12	27.8400	29.0900	21.6200	24.8000	-17.140%	132	1,003	-85.202%
2026-05-11	29.8000	31.1000	28.8000	29.9300	-3.108%	157	1,003	-87.738%
2026-05-08	26.5500	30.9400	26.5500	30.8900	+29.518%	54	891	-88.119%
2026-05-07	26.0000	26.5500	22.5200	23.8500	-10.841%	50	895	-84.612%
2026-05-06	32.4100	32.4100	26.2500	26.7500	-9.168%	29	881	-86.280%
2026-05-05	25.7500	31.4800	25.4500	29.4500	+30.599%	49	879	-87.538%
2026-05-04	25.2000	25.4000	22.5500	22.5500	-15.984%	55	852	-83.725%
2026-05-01	25.7500	26.8400	25.7500	26.8400	+5.586%	12	817	-86.326%
2026-04-30	23.8500	25.4200	23.8500	25.4200	+18.730%	8	817	-85.563%
2026-04-29	20.3600	21.4100	19.5000	21.4100	+9.795%	32	817	-82.858%
2026-04-28	21.8000	22.5700	19.5000	19.5000	-30.357%	61	828	-81.179%
2026-04-27	27.5400	28.0000	26.9500	28.0000	-4.924%	529	838	-86.893%
2026-04-24	30.7600	30.7600	26.3000	29.4500	+1.938%	18	659	-87.538%
2026-04-23	32.0000	32.7300	28.8900	28.8900	-4.338%	202	660	-87.297%
2026-04-22	23.3100	30.2500	23.1400	30.2000	+44.983%	151	526	-87.848%
2026-04-21	20.2000	21.1000	19.9000	20.8300	+7.371%	15	485	-82.381%
2026-04-20	20.1300	20.1500	19.4000	19.4000	-13.315%	97	485	-81.082%
2026-04-17	21.9400	22.4000	21.1200	22.3800	+9.171%	31	539	-83.601%
2026-04-16	20.3000	20.9500	20.2500	20.5000	+9.217%	56	531	-82.098%
2026-04-15	17.6600	19.9100	17.6600	18.7700	+31.259%	192	524	-80.448%
2026-04-14	14.2300	14.3000	14.2300	14.3000	-3.378%	4	505	-74.336%
2026-04-13	13.4900	14.8000	13.4900	14.8000	+2.069%	21	501	-75.203%
2026-04-10	12.9500	14.9500	12.8500	14.5000	+55.914%	307	481	-74.690%
2026-04-09	8.7500	9.4500	8.4000	9.3000	+70.642%	62	218	-60.538%
2026-04-07	5.4500	5.4500	5.4500	5.4500	+81.667%	10	258	-32.661%
2026-04-06	3.1500	3.1500	2.9500	3.0000	-14.530%	53	268	+22.333%
2026-04-02	3.5100	3.5100	3.5100	3.5100	-2.500%	1	266	+4.558%
2026-04-01	3.5000	3.6000	3.5000	3.6000	+27.660%	11	266	+1.944%
2026-03-31	2.6800	2.8200	2.6800	2.8200	-14.804%	54	261	+30.142%
2026-03-27	3.5000	3.6000	3.2700	3.3100	-25.618%	135	263	+10.876%
2026-03-24	4.4500	4.4500	4.4500	4.4500	-19.820%	1	329	-17.528%
2026-03-23	5.2000	5.5500	5.2000	5.5500	+18.590%	12	330	-33.874%
2026-03-20	4.6900	4.6900	4.6800	4.6800	-9.126%	100	319	-21.581%
2026-03-17	5.2600	5.2600	5.1500	5.1500	-26.429%	3	231	-28.738%
2026-03-16	7.1000	7.1000	7.0000	7.0000	-5.914%	4	230	-47.571%
2026-03-13	7.1700	7.4400	7.1700	7.4400	-30.791%	4	230	-50.672%
2026-03-11	10.9500	10.9500	10.7000	10.7500	-10.417%	45	230	-65.860%
2026-03-10	12.0000	12.0000	12.0000	12.0000	+3.004%	1	185	-69.417%
2026-03-09	11.3500	11.8500	11.3500	11.6500	+12.019%	13	185	-68.498%
2026-03-06	10.2500	10.4000	9.9000	10.4000	+22.353%	7	177	-64.712%
2026-03-05	8.6700	9.5200	8.5000	8.5000	+13.333%	9	171	-56.824%
2026-03-04	8.4000	8.5000	7.5000	7.5000	-6.832%	43	166	-51.067%
2026-03-03	8.1400	8.1400	7.9600	8.0500	-24.413%	4	171	-54.410%
2026-02-24	10.6500	10.6500	10.6500	10.6500	-21.228%	1	172	-65.540%
2026-02-19	13.5200	13.5200	13.5200	13.5200	+3.206%	1	172	-72.855%
2026-02-17	13.1000	13.1000	13.1000	13.1000	-11.186%	2	171	-71.985%
2026-02-12	14.7500	14.7500	14.7500	14.7500	-5.449%	7	171	-75.119%
2026-02-11	17.1200	17.1200	15.4500	15.6000	-12.849%	16	169	-76.474%
2026-02-09	15.5000	17.9000	15.5000	17.9000	+106.936%	10	157	-79.497%
2026-02-04	8.8500	8.8500	8.6500	8.6500	-13.500%	2	155	-57.572%
2026-02-03	10.0000	10.0000	10.0000	10.0000	-26.362%	1	156	-63.300%
2026-01-29	13.5000	13.5800	13.5000	13.5800	+3.270%	27	157	-72.975%
2026-01-26	13.1500	13.1500	13.1500	13.1500	+8.230%	1	182	-72.091%
2026-01-23	11.3300	12.1500	11.3300	12.1500	-9.057%	2	182	-69.794%
2026-01-21	13.3600	13.3600	13.3600	13.3600	-20.947%	1	183	-72.530%
2026-01-20	16.4500	16.9000	16.4000	16.9000	-9.867%	93	183	-78.284%
2026-01-16	18.1500	18.7500	18.1500	18.7500	+7.204%	2	246	-80.427%
2026-01-15	17.4900	17.4900	17.4900	17.4900	+9.449%	3	246	-79.017%
2026-01-14	15.9800	15.9800	15.9800	15.9800	-11.859%	1	243	-77.034%
2026-01-12	18.1300	18.1300	18.1300	18.1300	+3.778%	1	243	-79.757%
2026-01-09	15.8500	17.4700	15.8500	17.4700	+0.115%	2	244	-78.993%
2026-01-05	17.4500	17.4500	17.4500	17.4500	-21.573%	15	229	-78.968%
2026-01-02	22.2500	22.2500	22.2500	22.2500	+3.009%	13	229	-83.506%
2025-12-26	21.6000	21.6000	21.6000	21.6000	+8.000%	1	228	-83.009%
2025-12-23	20.0000	20.0000	20.0000	20.0000	+18.413%	1	228	-81.650%
2025-12-19	16.8900	16.8900	16.8900	16.8900	+9.320%	1	227	-78.271%
2025-12-17	15.4500	15.4500	15.4500	15.4500	-23.134%	4	226	-76.246%
2025-12-16	20.7500	20.7500	20.1000	20.1000	-3.365%	8	229	-81.741%
2025-12-15	20.8000	20.8000	20.8000	20.8000	-18.718%	1	226	-82.356%
2025-12-12	25.8000	25.9000	25.3000	25.5900	-45.669%	25	225	-85.658%
2025-12-11	47.1000	47.1000	47.1000	47.1000	+1.838%	1	201	-92.208%
2025-12-09	43.3500	46.4000	43.3500	46.2500	+30.465%	166	200	-92.065%
2025-12-04	35.3500	35.4500	35.3500	35.4500	+4.511%	9	89	-89.647%
2025-12-03	33.9000	33.9200	33.8700	33.9200	-23.604%	17	85	-89.180%
2025-11-26	44.4000	44.4000	44.4000	44.4000	+25.601%	1	69	-91.734%
2025-11-24	34.7900	35.3500	34.7900	35.3500	+30.684%	26	69	-89.618%
2025-11-20	35.3500	35.3500	27.0500	27.0500	-4.417%	43	80	-86.433%
2025-11-19	28.3000	28.3000	28.3000	28.3000	+20.170%	2	53	-87.032%
2025-11-18	23.5500	23.5500	23.5500	23.5500	-19.761%	2	51	-84.416%
2025-11-10	29.3500	29.3500	29.3500	29.3500	-9.553%	25	49	-87.496%
2025-11-05	32.4500	32.4500	32.4500	32.4500	+9.259%	1	24	-88.690%
2025-11-04	29.7000	29.7000	29.7000	29.7000	-6.867%	1	25	-87.643%
2025-11-03	31.8900	31.8900	31.8900	31.8900	-3.070%	1	25	-88.492%
2025-10-28	31.5000	32.9000	31.5000	32.9000	+11.525%	2	25	-88.845%
2025-10-27	29.5000	29.5000	29.5000	29.5000	+17.063%	1	27	-87.559%
2025-10-20	27.8000	27.8000	25.2000	25.2000	-6.320%	2	27	-85.437%
2025-10-17	26.9000	26.9000	26.9000	26.9000	-17.787%	6	27	-86.357%
2025-10-16	32.7400	32.8300	32.7200	32.7200	+6.754%	18	23	-88.784%
2025-10-15	30.6500	30.6500	30.6500	30.6500	+16.985%	2	7	-88.026%
2025-10-13	26.2000	26.2000	26.2000	26.2000	+27.184%	2	5	-85.992%
2025-10-10	24.9000	24.9000	20.6000	20.6000	-13.987%	2	3	-82.184%
2025-10-09	24.0000	24.0000	23.9500	23.9500	+6.824%	2	4	-84.676%
2025-10-08	22.4200	22.4200	22.4200	22.4200	+4.425%	1	2	-83.631%
2025-10-07	21.4700	21.4700	21.4700	21.4700	-0.602%	1	2	-82.906%
2025-10-02	21.6000	21.6000	21.6000	21.6000	+11.054%	1	2	-83.009%
2025-10-01	19.4500	19.4500	19.4500	19.4500	-12.975%	2	1	-81.131%
2025-09-19	22.3500	22.3500	22.3500	22.3500	-21.358%	2	3	-83.579%
2025-09-16	28.4200	28.4200	28.4200	28.4200	0.000%	1	1	-87.087%