Dark

AVGO20260821C480
AVGO Aug 21 2026 480.00 Call (AVGO260821C00480000)
option OPRA

EOD

Jul 1, 2026

2.80-26.509%(-1.01)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.9500	3.1000	2.8000	2.8000	-26.509%	70	2,015	0.000%
2026-06-30	3.6100	3.8100	3.4400	3.8100	+12.059%	79	1,998	-26.509%
2026-06-29	3.8600	3.8600	2.7000	3.4000	+13.333%	121	1,987	-17.647%
2026-06-26	3.9500	3.9500	3.0000	3.0000	-37.500%	211	1,945	-6.667%
2026-06-25	6.0000	6.1500	4.5500	4.8000	-14.286%	81	1,880	-41.667%
2026-06-24	6.0500	6.5300	5.1600	5.6000	+4.478%	81	1,868	-50.000%
2026-06-23	6.0700	6.8600	5.3500	5.3600	-28.533%	179	1,850	-47.761%
2026-06-22	11.2000	11.2000	7.3000	7.5000	-40.382%	168	1,816	-62.667%
2026-06-18	11.1500	12.6200	11.0900	12.5800	+55.309%	234	1,806	-77.742%
2026-06-17	6.6800	9.6000	6.1000	8.1000	+48.624%	166	1,806	-65.432%
2026-06-16	7.4500	7.4500	5.3500	5.4500	-35.882%	352	1,792	-48.624%
2026-06-15	8.1000	8.6500	7.4700	8.5000	+22.302%	309	1,632	-67.059%
2026-06-12	7.5000	7.7000	6.6000	6.9500	-15.758%	59	1,485	-59.712%
2026-06-11	6.8500	8.2500	6.3000	8.2500	+23.134%	106	1,477	-66.061%
2026-06-10	7.6200	7.9000	6.4900	6.7000	-30.928%	321	1,474	-58.209%
2026-06-09	11.6700	12.7500	6.8000	9.7000	-9.346%	174	1,467	-71.134%
2026-06-08	13.2000	13.2000	10.2000	10.7000	+5.419%	367	1,493	-73.832%
2026-06-05	16.4000	16.4000	10.1500	10.1500	-48.108%	347	1,445	-72.414%
2026-06-04	20.1100	22.0000	14.7000	19.5600	-62.093%	629	1,368	-85.685%
2026-06-03	58.3100	58.5000	50.0000	51.6000	-4.444%	440	1,236	-94.574%
2026-06-02	55.6500	57.4000	47.0000	54.0000	+33.333%	296	1,084	-94.815%
2026-06-01	35.1500	44.4500	33.0000	40.5000	+18.076%	314	961	-93.086%
2026-05-29	31.7000	34.5000	28.3500	34.3000	+44.421%	207	908	-91.837%
2026-05-28	21.2500	24.3000	20.6000	23.7500	+6.790%	61	940	-88.211%
2026-05-27	23.9800	23.9800	21.5000	22.2400	-0.759%	41	947	-87.410%
2026-05-26	22.3500	27.0300	22.3500	22.4100	+22.125%	54	945	-87.506%
2026-05-22	19.2500	19.2500	18.3500	18.3500	-7.557%	25	921	-84.741%
2026-05-21	21.5900	21.5900	19.5500	19.8500	-5.476%	4	920	-85.894%
2026-05-20	21.5000	23.6000	21.0000	21.0000	+13.514%	39	920	-86.667%
2026-05-19	21.0000	21.0000	18.0700	18.5000	-16.479%	65	906	-84.865%
2026-05-18	22.7000	23.3000	21.9000	22.1500	-12.967%	21	906	-87.359%
2026-05-15	29.0800	29.0800	25.4500	25.4500	-24.256%	313	906	-88.998%
2026-05-14	23.0000	33.6000	23.0000	33.6000	+49.400%	285	1,043	-91.667%
2026-05-13	20.1000	22.5600	19.5500	22.4900	+6.892%	206	791	-87.550%
2026-05-12	24.5500	24.5500	19.5500	21.0400	-21.139%	78	791	-86.692%
2026-05-11	27.5500	28.1000	26.6800	26.6800	-1.622%	60	791	-89.505%
2026-05-08	23.7800	29.6500	23.7800	27.1200	+35.600%	27	818	-89.676%
2026-05-07	23.2300	23.3500	20.0000	20.0000	-15.433%	20	812	-86.000%
2026-05-06	29.0000	29.0000	23.3500	23.6500	-15.596%	19	804	-88.161%
2026-05-05	23.4500	28.6400	23.4500	28.0200	+42.234%	312	799	-90.007%
2026-05-04	21.9500	21.9500	19.7000	19.7000	-16.596%	20	797	-85.787%
2026-05-01	23.4900	24.1000	23.1900	23.6200	+3.824%	15	799	-88.146%
2026-04-30	22.5000	22.7500	19.2000	22.7500	+33.041%	35	799	-87.692%
2026-04-29	18.0000	18.0000	17.1000	17.1000	-5.316%	9	793	-83.626%
2026-04-28	19.0300	19.7800	16.8500	18.0600	-29.176%	52	800	-84.496%
2026-04-27	24.3500	25.5000	24.3500	25.5000	-7.070%	18	792	-89.020%
2026-04-24	24.5300	27.4400	23.8800	27.4400	+4.414%	15	788	-89.796%
2026-04-23	28.5800	29.6100	26.2800	26.2800	-3.382%	68	793	-89.346%
2026-04-22	20.6000	27.2000	20.6000	27.2000	+45.067%	78	793	-89.706%
2026-04-21	17.9500	18.7500	17.6500	18.7500	+10.165%	85	753	-85.067%
2026-04-20	19.7500	19.7500	17.0200	17.0200	-14.127%	59	753	-83.549%
2026-04-17	19.6500	19.8200	19.1000	19.8200	+8.901%	49	755	-85.873%
2026-04-16	18.0000	18.2000	18.0000	18.2000	+3.941%	7	725	-84.615%
2026-04-15	16.0800	17.6500	16.0800	17.5100	+31.161%	220	729	-84.009%
2026-04-14	13.3900	13.3900	12.7300	13.3500	+0.755%	4	548	-79.026%
2026-04-13	11.9000	13.2500	11.9000	13.2500	+4.578%	24	547	-78.868%
2026-04-10	11.3300	13.2000	11.2500	12.6700	+68.708%	292	534	-77.901%
2026-04-09	7.4500	8.1500	7.3000	7.5100	+8.841%	55	450	-62.716%
2026-04-08	5.9300	7.0000	5.8000	6.9000	+38.000%	29	454	-59.420%
2026-04-07	4.0500	5.0000	4.0500	5.0000	+90.840%	175	455	-44.000%
2026-04-06	2.6200	2.6200	2.6200	2.6200	-11.486%	1	367	+6.870%
2026-04-01	2.9500	2.9600	2.8800	2.9600	+5.338%	7	367	-5.405%
2026-03-31	2.3900	2.8100	2.3800	2.8100	-4.096%	26	365	-0.356%
2026-03-27	3.0000	3.0000	2.9300	2.9300	-27.475%	7	379	-4.437%
2026-03-25	4.0500	4.1400	4.0200	4.0400	-12.174%	61	374	-30.693%
2026-03-23	4.6500	4.6500	4.6000	4.6000	+13.580%	3	376	-39.130%
2026-03-20	4.0000	4.0500	4.0000	4.0500	-8.989%	20	374	-30.864%
2026-03-19	4.4500	4.4500	4.4500	4.4500	+3.972%	4	364	-37.079%
2026-03-18	5.0000	5.0000	4.2800	4.2800	-27.458%	4	364	-34.579%
2026-03-16	5.9000	5.9000	5.9000	5.9000	-8.810%	1	365	-52.542%
2026-03-13	7.6700	7.6700	6.4700	6.4700	-23.703%	11	365	-56.723%
2026-03-12	7.9000	8.4800	7.9000	8.4800	-11.204%	49	359	-66.981%
2026-03-11	9.7000	9.7000	9.3900	9.5500	-19.545%	38	339	-70.681%
2026-03-10	11.8700	11.8700	11.8700	11.8700	+9.907%	1	332	-76.411%
2026-03-09	9.2300	10.8000	9.2300	10.8000	+21.348%	11	332	-74.074%
2026-03-06	9.3000	9.3000	8.9000	8.9000	+16.340%	15	327	-68.539%
2026-03-05	8.2500	8.4000	7.6000	7.6500	+6.993%	43	322	-63.399%
2026-03-04	7.5500	7.6000	7.1000	7.1500	-0.970%	7	311	-60.839%
2026-03-03	7.3000	7.7000	7.0800	7.2200	-3.087%	10	309	-61.219%
2026-03-02	7.4500	7.4500	7.4500	7.4500	-14.954%	1	307	-62.416%
2026-02-27	7.8000	8.7600	7.8000	8.7600	+8.820%	4	307	-68.037%
2026-02-26	8.0000	8.0500	8.0000	8.0500	-20.690%	5	304	-65.217%
2026-02-24	9.2500	10.1500	9.2500	10.1500	-7.306%	4	299	-72.414%
2026-02-23	11.7800	11.7800	10.9500	10.9500	-9.129%	2	299	-74.429%
2026-02-20	11.7500	12.0500	11.7500	12.0500	-0.413%	14	299	-76.763%
2026-02-19	12.1000	12.1000	12.1000	12.1000	+2.979%	1	299	-76.860%
2026-02-17	10.9500	11.7500	10.8500	11.7500	-15.162%	6	299	-76.170%
2026-02-12	13.8500	13.8500	13.8500	13.8500	-6.608%	5	299	-79.783%
2026-02-11	14.8300	14.8300	14.8300	14.8300	-9.297%	4	298	-81.119%
2026-02-09	16.3000	16.6800	16.3000	16.3500	+24.809%	36	301	-82.875%
2026-02-06	13.0700	13.1000	13.0700	13.1000	+39.659%	18	310	-78.626%
2026-02-03	9.0500	9.3800	9.0500	9.3800	-22.351%	28	298	-70.149%
2026-02-02	12.7500	12.7500	12.0800	12.0800	-0.984%	3	287	-76.821%
2026-01-29	11.3000	12.2000	11.3000	12.2000	-0.813%	31	287	-77.049%
2026-01-28	12.3000	12.3000	12.3000	12.3000	-2.381%	1	279	-77.236%
2026-01-27	12.6000	12.6000	12.6000	12.6000	+12.000%	4	279	-77.778%
2026-01-26	11.2500	11.2500	11.2500	11.2500	+8.173%	1	279	-75.111%
2026-01-23	10.4000	10.4000	10.4000	10.4000	-16.533%	20	278	-73.077%
2026-01-22	12.4000	12.4600	12.4000	12.4600	+1.466%	21	281	-77.528%
2026-01-21	13.6000	13.6000	12.2800	12.2800	-12.598%	3	273	-77.199%
2026-01-20	14.0500	14.0700	14.0500	14.0500	-13.218%	5	273	-80.071%
2026-01-16	16.6500	16.6500	16.1900	16.1900	-4.765%	2	274	-82.705%
2026-01-15	17.0000	17.0000	17.0000	17.0000	0.000%	1	274	-83.529%
2026-01-14	17.0000	17.0000	17.0000	17.0000	-8.356%	70	274	-83.529%
2026-01-13	18.5500	18.5500	18.5500	18.5500	+4.802%	70	292	-84.906%
2026-01-12	16.6200	18.2000	16.6200	17.7000	+8.722%	143	222	-84.181%
2026-01-09	15.9700	16.2800	15.9700	16.2800	+20.148%	2	159	-82.801%
2026-01-08	14.7100	14.7100	13.5500	13.5500	-23.446%	7	158	-79.336%
2026-01-06	17.7000	17.7000	17.7000	17.7000	+10.694%	10	157	-84.181%
2026-01-05	17.2500	17.2500	15.9900	15.9900	-10.169%	6	156	-82.489%
2026-01-02	20.3900	20.4300	17.8000	17.8000	-0.836%	18	156	-84.270%
2025-12-31	17.6000	17.9500	17.6000	17.9500	-4.267%	90	67	-84.401%
2025-12-29	18.7500	18.7500	18.7500	18.7500	+0.806%	5	67	-85.067%
2025-12-26	18.6000	18.6000	18.6000	18.6000	+2.762%	1	65	-84.946%
2025-12-23	16.5000	18.1000	16.5000	18.1000	+27.645%	6	66	-84.530%
2025-12-18	14.1800	14.1800	14.1800	14.1800	+2.754%	2	61	-80.254%
2025-12-17	13.8000	13.8000	13.8000	13.8000	-28.274%	1	59	-79.710%
2025-12-16	19.2400	19.2400	19.2400	19.2400	-18.128%	1	59	-85.447%
2025-12-12	26.5500	26.5500	23.5000	23.5000	-45.158%	12	59	-88.085%
2025-12-09	42.4500	43.2000	42.4500	42.8500	+5.542%	20	62	-93.466%
2025-12-08	40.6000	40.6000	40.5500	40.6000	+7.266%	6	79	-93.103%
2025-12-02	37.8500	37.8500	37.8500	37.8500	-1.586%	1	80	-92.602%
2025-12-01	38.5200	38.5200	38.4600	38.4600	-9.314%	26	80	-92.720%
2025-11-26	42.4100	42.4100	42.4100	42.4100	+28.710%	1	71	-93.398%
2025-11-25	34.4500	34.4500	32.9500	32.9500	+0.427%	31	71	-91.502%
2025-11-24	31.3500	32.8500	31.3500	32.8100	+46.932%	5	58	-91.466%
2025-11-21	22.3300	22.3300	22.3300	22.3300	-15.577%	1	57	-87.461%
2025-11-19	26.3500	26.5000	26.3500	26.4500	+21.053%	9	56	-89.414%
2025-11-18	23.2000	23.2000	21.8500	21.8500	+0.691%	13	50	-87.185%
2025-11-13	20.9500	21.7000	20.9500	21.7000	-19.926%	3	49	-87.097%
2025-11-10	27.1000	27.1000	27.1000	27.1000	-8.908%	1	48	-89.668%
2025-11-04	29.7500	29.7500	29.7500	29.7500	-4.156%	3	48	-90.588%
2025-10-28	31.0000	31.0400	31.0000	31.0400	+15.821%	3	48	-90.979%
2025-10-16	28.5300	30.6500	26.8000	26.8000	+10.744%	21	46	-89.552%
2025-10-14	24.2000	24.2000	24.2000	24.2000	-12.793%	1	35	-88.430%
2025-10-13	27.8000	27.8000	27.7500	27.7500	+23.333%	20	36	-89.910%
2025-10-09	22.7500	22.7500	22.5000	22.5000	+23.967%	5	26	-87.556%
2025-10-07	18.1500	18.1500	18.1500	18.1500	+1.114%	1	22	-84.573%
2025-10-01	16.0500	17.9500	16.0500	17.9500	+13.752%	3	21	-84.401%
2025-09-30	15.7800	15.7800	15.7800	15.7800	-26.089%	1	21	-82.256%
2025-09-17	21.3500	21.3500	21.3500	21.3500	-14.770%	5	20	-86.885%
2025-09-15	25.0500	25.0500	25.0500	25.0500	+1.008%	8	15	-88.822%
2025-09-12	24.8000	24.8000	24.8000	24.8000	-20.257%	5	7	-88.710%
2025-09-10	31.1000	31.1000	31.1000	31.1000	+62.827%	1	2	-90.997%
2025-09-08	19.1000	19.1000	19.1000	19.1000	0.000%	1	1	-85.340%