Dark

AVGO20260821C500
AVGO Aug 21 2026 500.00 Call (AVGO260821C00500000)
option OPRA

EOD

Jul 1, 2026

1.89-22.541%(-0.55)732

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.0900	2.2600	1.7200	1.8900	-22.541%	732	7,642	0.000%
2026-06-30	2.3000	2.5900	2.2500	2.4400	+6.550%	858	7,328	-22.541%
2026-06-29	2.3900	2.5000	1.7500	2.2900	+14.500%	419	6,985	-17.467%
2026-06-26	2.8000	2.8000	2.0000	2.0000	-36.508%	903	6,803	-5.500%
2026-06-25	4.1500	4.3500	3.0800	3.1500	-18.182%	533	6,622	-40.000%
2026-06-24	3.9000	4.3000	3.4800	3.8500	+0.785%	2,354	6,426	-50.909%
2026-06-23	4.0500	4.7900	3.7000	3.8200	-27.925%	524	4,640	-50.524%
2026-06-22	9.4000	9.4000	5.2500	5.3000	-42.391%	666	4,370	-64.340%
2026-06-18	8.2000	9.3000	7.7500	9.2000	+61.404%	567	4,130	-79.457%
2026-06-17	4.5000	6.9500	4.4000	5.7000	+54.054%	814	4,130	-66.842%
2026-06-16	5.2500	5.4500	3.7000	3.7000	-34.513%	649	4,024	-48.919%
2026-06-15	6.5900	6.6500	5.3000	5.6500	+9.496%	517	3,919	-66.549%
2026-06-12	5.4500	5.6000	4.8500	5.1600	-11.034%	293	3,815	-63.372%
2026-06-11	4.8800	6.1000	4.6800	5.8000	+15.538%	417	3,789	-67.414%
2026-06-10	5.4500	6.1000	4.8300	5.0200	-30.278%	567	3,628	-62.351%
2026-06-09	9.0000	10.1000	5.4500	7.2000	-11.656%	612	3,471	-73.750%
2026-06-08	10.1500	10.3500	7.9000	8.1500	+1.875%	974	3,353	-76.810%
2026-06-05	11.5000	13.3000	7.8500	8.0000	-49.239%	1,059	2,971	-76.375%
2026-06-04	14.8000	17.7800	11.4500	15.7600	-63.349%	1,925	2,972	-88.008%
2026-06-03	49.2500	50.2500	41.4500	43.0000	-5.660%	1,137	2,240	-95.605%
2026-06-02	49.0000	50.0000	39.3500	45.5800	+31.544%	974	2,310	-95.853%
2026-06-01	29.0000	37.4600	26.0000	34.6500	+22.960%	620	2,165	-94.545%
2026-05-29	20.6000	28.7000	20.6000	28.1800	+49.179%	667	2,137	-93.293%
2026-05-28	16.2700	19.2000	15.5000	18.8900	+2.943%	58	2,167	-89.995%
2026-05-27	20.6000	21.0000	16.7800	18.3500	+3.380%	109	2,174	-89.700%
2026-05-26	15.9500	21.5000	15.9500	17.7500	+21.575%	200	2,177	-89.352%
2026-05-22	16.5000	16.5000	13.9000	14.6000	-2.341%	412	2,039	-87.055%
2026-05-21	16.9800	17.3500	14.5000	14.9500	-10.479%	66	2,008	-87.358%
2026-05-20	15.4500	18.6000	15.1000	16.7000	+15.411%	106	2,008	-88.683%
2026-05-19	15.9000	17.3500	14.0000	14.4700	-18.708%	172	2,012	-86.938%
2026-05-18	19.1000	19.1000	16.9100	17.8000	-14.134%	129	2,012	-89.382%
2026-05-15	22.7900	22.7900	20.0500	20.7300	-21.477%	1,055	2,012	-90.883%
2026-05-14	19.2400	27.5500	19.2400	26.4000	+52.601%	4,823	2,384	-92.841%
2026-05-13	15.6500	17.6700	14.6700	17.3000	-3.889%	39	1,197	-89.075%
2026-05-12	19.0700	20.4700	15.4000	18.0000	-18.882%	146	1,197	-89.500%
2026-05-11	21.5000	22.9100	21.4000	22.1900	-0.493%	38	1,197	-91.483%
2026-05-08	17.6000	23.4000	17.6000	22.3000	+38.941%	186	1,180	-91.525%
2026-05-07	18.8000	19.7000	14.6500	16.0500	-15.969%	122	1,248	-88.224%
2026-05-06	23.1300	23.5000	18.1500	19.1000	-9.479%	273	1,252	-90.105%
2026-05-05	17.9500	23.0100	17.1600	21.1000	+27.879%	165	1,112	-91.043%
2026-05-04	18.7000	18.7000	15.8000	16.5000	-12.467%	152	983	-88.545%
2026-05-01	18.7200	19.1500	17.7200	18.8500	+9.593%	33	849	-89.973%
2026-04-30	18.4000	18.4000	15.4000	17.2000	+28.358%	91	849	-89.012%
2026-04-29	13.8700	13.8700	13.4000	13.4000	-5.634%	24	799	-85.896%
2026-04-28	15.0000	16.3300	13.6000	14.2000	-29.877%	63	820	-86.690%
2026-04-27	21.2000	21.2000	19.5100	20.2500	-9.193%	20	814	-90.667%
2026-04-24	21.8000	22.3000	19.4200	22.3000	+6.852%	36	811	-91.525%
2026-04-23	22.5000	23.6600	20.8700	20.8700	-1.324%	24	808	-90.944%
2026-04-22	16.3600	21.5000	16.3600	21.1500	+42.233%	238	804	-91.064%
2026-04-21	14.8700	14.8700	14.8700	14.8700	+7.210%	2	754	-87.290%
2026-04-20	14.3000	14.3000	13.4500	13.8700	-12.877%	16	754	-86.373%
2026-04-17	15.0000	16.0000	14.8500	15.9200	+13.471%	63	755	-88.128%
2026-04-16	13.5600	14.5000	13.5600	14.0300	+0.573%	34	750	-86.529%
2026-04-15	11.5000	14.4400	11.5000	13.9500	+42.347%	39	750	-86.452%
2026-04-14	9.8000	9.8600	9.6700	9.8000	-6.667%	9	722	-80.714%
2026-04-13	9.8000	10.5000	9.8000	10.5000	+8.247%	11	719	-82.000%
2026-04-10	7.7500	10.3500	7.4900	9.7000	+71.076%	126	715	-80.515%
2026-04-09	5.2500	6.0000	5.2500	5.6700	+8.829%	36	683	-66.667%
2026-04-08	4.8000	5.2100	4.2000	5.2100	+25.542%	226	698	-63.724%
2026-04-07	2.9600	4.1500	2.9600	4.1500	+104.433%	49	496	-54.458%
2026-03-31	2.0300	2.0300	2.0300	2.0300	+28.481%	10	488	-6.897%
2026-03-30	2.1000	2.1000	1.5800	1.5800	-27.189%	35	498	+19.620%
2026-03-27	2.0600	2.1700	2.0600	2.1700	-17.490%	2	504	-12.903%
2026-03-26	2.7600	2.7600	2.6300	2.6300	-9.622%	2	503	-28.137%
2026-03-25	3.0500	3.0500	2.9100	2.9100	-8.202%	5	503	-35.052%
2026-03-24	3.1000	3.1700	3.1000	3.1700	-10.704%	3	502	-40.379%
2026-03-23	3.1900	3.5500	3.1900	3.5500	+16.776%	13	502	-46.761%
2026-03-20	3.0000	3.0500	3.0000	3.0400	-10.588%	70	496	-37.829%
2026-03-19	2.8400	3.4000	2.8400	3.4000	+0.890%	14	494	-44.412%
2026-03-18	3.4500	3.4500	3.3700	3.3700	-3.714%	2	492	-43.917%
2026-03-17	3.8000	3.8500	3.3500	3.5000	-24.731%	39	492	-46.000%
2026-03-16	4.3500	4.6500	4.3500	4.6500	-4.124%	3	491	-59.355%
2026-03-13	5.8500	5.8500	4.8500	4.8500	-24.337%	7	491	-61.031%
2026-03-12	6.0300	6.4100	6.0300	6.4100	-23.234%	5	491	-70.515%
2026-03-10	8.3500	8.3500	8.3500	8.3500	+1.829%	10	494	-77.365%
2026-03-09	8.1500	8.2000	7.9500	8.2000	+7.190%	27	484	-76.951%
2026-03-06	6.5200	7.6500	6.5200	7.6500	+26.030%	35	464	-75.294%
2026-03-05	6.0000	7.0100	6.0000	6.0700	+14.528%	238	473	-68.863%
2026-03-04	6.1000	6.1000	5.3000	5.3000	-8.778%	78	517	-64.340%
2026-03-03	6.1200	6.1200	5.8100	5.8100	-7.040%	37	582	-67.470%
2026-03-02	6.0200	6.4500	6.0200	6.2500	-11.095%	65	585	-69.760%
2026-02-27	6.5000	7.0300	6.5000	7.0300	+1.884%	52	572	-73.115%
2026-02-26	7.2500	7.2500	6.4000	6.9000	-29.592%	135	524	-72.609%
2026-02-25	9.3300	9.8000	9.3300	9.8000	+20.988%	2	509	-80.714%
2026-02-24	8.2500	8.2500	8.0000	8.1000	-8.475%	23	509	-76.667%
2026-02-23	9.1000	9.1000	8.7000	8.8500	-2.747%	8	505	-78.644%
2026-02-20	9.1400	9.5000	9.1000	9.1000	-2.985%	10	504	-79.231%
2026-02-18	9.0700	9.3800	9.0700	9.3800	-2.292%	3	507	-79.851%
2026-02-17	8.1200	10.0000	8.1200	9.6000	+3.560%	19	504	-80.313%
2026-02-13	10.3300	10.3300	9.2700	9.2700	-28.417%	2	509	-79.612%
2026-02-11	11.7200	12.9500	11.7200	12.9500	0.000%	3	509	-85.405%
2026-02-10	12.9500	12.9500	12.9500	12.9500	-5.543%	1	508	-85.405%
2026-02-09	12.1000	13.7100	12.0000	13.7100	+26.827%	11	508	-86.214%
2026-02-06	10.6900	10.8100	10.6900	10.8100	+33.457%	30	508	-82.516%
2026-02-05	8.4500	8.9000	8.1000	8.1000	+14.894%	3	478	-76.667%
2026-02-04	7.7000	7.7000	6.4500	7.0500	-15.060%	152	478	-73.191%
2026-02-03	8.2500	8.3000	8.2500	8.3000	-19.024%	2	433	-77.229%
2026-02-02	10.2500	10.2500	10.2500	10.2500	-0.582%	1	432	-81.561%
2026-01-30	11.0500	11.0500	10.3100	10.3100	+8.641%	6	432	-81.668%
2026-01-29	9.4900	9.4900	9.4900	9.4900	-6.961%	2	431	-80.084%
2026-01-28	10.3300	10.3300	10.2000	10.2000	-4.673%	11	430	-81.471%
2026-01-27	10.7000	10.9500	10.7000	10.7000	+10.309%	4	419	-82.336%
2026-01-26	9.3500	9.9500	9.3500	9.7000	+8.989%	11	420	-80.515%
2026-01-23	8.9000	8.9000	8.8900	8.9000	-15.238%	3	411	-78.764%
2026-01-22	10.5000	10.5000	10.5000	10.5000	+1.646%	2	408	-82.000%
2026-01-21	10.9000	10.9000	10.3300	10.3300	-13.917%	13	406	-81.704%
2026-01-20	12.0000	12.0000	12.0000	12.0000	-14.286%	1	396	-84.250%
2026-01-16	14.0000	14.0000	14.0000	14.0000	-4.891%	1	395	-86.500%
2026-01-15	14.5700	14.7200	14.5700	14.7200	+14.286%	2	395	-87.160%
2026-01-14	13.5000	13.5000	12.1500	12.8800	-17.383%	8	396	-85.326%
2026-01-13	15.5900	15.5900	15.5900	15.5900	+4.281%	1	394	-87.877%
2026-01-12	14.3500	15.2000	14.3500	14.9500	+6.786%	4	394	-87.358%
2026-01-09	13.1500	14.0000	13.1500	14.0000	+24.224%	2	397	-86.500%
2026-01-08	11.6000	11.6000	11.2700	11.2700	-23.851%	5	398	-83.230%
2026-01-07	14.3500	14.8000	14.3500	14.8000	-1.003%	4	396	-87.230%
2026-01-06	14.9200	14.9500	14.9200	14.9500	-7.143%	18	395	-87.358%
2026-01-05	16.1000	16.1000	16.1000	16.1000	+4.750%	10	378	-88.261%
2026-01-02	17.0500	17.1900	15.3700	15.3700	+3.502%	79	378	-87.703%
2025-12-31	14.8500	14.8500	14.8500	14.8500	-5.834%	300	550	-87.273%
2025-12-30	15.7500	15.7700	15.7500	15.7700	-1.129%	3	550	-88.015%
2025-12-29	15.7000	15.9500	15.7000	15.9500	-0.808%	12	550	-88.150%
2025-12-24	16.4000	16.4000	16.0800	16.0800	+3.542%	3	548	-88.246%
2025-12-23	15.5300	15.5300	15.5300	15.5300	+7.847%	2	548	-87.830%
2025-12-22	14.0000	14.4000	13.8200	14.4000	+9.924%	4	548	-86.875%
2025-12-19	13.5000	13.5000	12.9500	13.1000	+6.159%	5	547	-85.573%
2025-12-18	12.0500	12.3400	12.0500	12.3400	+4.047%	18	543	-84.684%
2025-12-17	12.8000	12.8000	11.3500	11.8600	-24.937%	19	534	-84.064%
2025-12-16	15.2300	15.8000	15.2300	15.8000	+0.701%	13	548	-88.038%
2025-12-15	16.5000	16.8000	15.6900	15.6900	-23.463%	211	551	-87.954%
2025-12-12	23.6500	23.8000	20.2800	20.5000	-45.406%	120	370	-90.780%
2025-12-11	35.6000	38.2000	35.6000	37.5500	-7.238%	25	255	-94.967%
2025-12-10	37.2400	40.5700	36.7500	40.4800	+5.006%	273	270	-95.331%
2025-12-09	38.5500	38.5500	38.5500	38.5500	+6.787%	15	286	-95.097%
2025-12-08	37.4300	37.4300	36.1000	36.1000	+14.060%	4	271	-94.765%
2025-12-05	32.7500	32.7500	31.6500	31.6500	+9.440%	9	273	-94.028%
2025-12-04	28.3500	28.9500	28.3500	28.9200	+3.656%	35	270	-93.465%
2025-12-03	27.5000	27.9000	27.2400	27.9000	-17.333%	3	253	-93.226%
2025-12-01	34.1300	34.1300	32.0000	33.7500	-11.301%	4	250	-94.400%
2025-11-26	34.5000	38.0500	34.5000	38.0500	+26.622%	17	248	-95.033%
2025-11-25	32.2300	32.2300	30.0500	30.0500	+3.979%	15	248	-93.710%
2025-11-24	28.9000	28.9000	28.9000	28.9000	+51.547%	1	235	-93.460%
2025-11-21	21.0500	21.0500	19.0700	19.0700	+0.210%	2	235	-90.089%
2025-11-17	19.0300	19.0300	19.0300	19.0300	+3.424%	1	233	-90.068%
2025-11-14	18.4000	18.4000	18.4000	18.4000	-2.646%	2	232	-89.728%
2025-11-13	18.9000	18.9000	18.9000	18.9000	-20.854%	2	230	-90.000%
2025-11-10	23.9000	23.9200	23.8800	23.8800	-6.390%	6	228	-92.085%
2025-11-05	25.5300	25.5300	25.5100	25.5100	+10.242%	2	227	-92.591%
2025-11-04	23.1400	23.1400	23.1400	23.1400	-14.926%	3	225	-91.832%
2025-11-03	26.9900	27.2000	26.9900	27.2000	-11.169%	4	223	-93.051%
2025-10-30	29.4700	30.6200	29.4700	30.6200	-11.503%	5	223	-93.828%
2025-10-29	34.6000	34.6000	34.6000	34.6000	+24.910%	150	222	-94.538%
2025-10-28	23.8000	27.7000	23.8000	27.7000	+24.215%	22	72	-93.177%
2025-10-27	22.3000	22.3000	22.3000	22.3000	+19.571%	4	72	-91.525%
2025-10-21	18.6500	18.6500	18.6500	18.6500	-6.890%	20	72	-89.866%
2025-10-20	22.0500	22.0500	20.0300	20.0300	-18.907%	6	72	-90.564%
2025-10-15	24.7000	24.7000	24.7000	24.7000	+15.583%	1	70	-92.348%
2025-10-14	21.3700	21.3700	21.3700	21.3700	-12.058%	1	71	-91.156%
2025-10-13	21.1500	24.5000	21.1500	24.3000	+27.895%	77	70	-92.222%
2025-10-10	19.0000	19.0000	19.0000	19.0000	-1.042%	1	78	-90.053%
2025-10-09	19.2000	19.2000	19.2000	19.2000	+17.145%	1	78	-90.156%
2025-10-07	16.9000	16.9000	16.3900	16.3900	+0.552%	5	77	-88.469%
2025-10-02	16.3000	16.3000	16.3000	16.3000	+16.014%	1	80	-88.405%
2025-09-29	15.9500	15.9500	14.0500	14.0500	-12.461%	34	80	-86.548%
2025-09-25	16.5000	16.5000	16.0500	16.0500	-7.118%	25	94	-88.224%
2025-09-24	16.6000	17.2800	16.6000	17.2800	+0.465%	3	70	-89.063%
2025-09-22	17.7300	17.7300	17.2000	17.2000	-2.880%	13	69	-89.012%
2025-09-18	18.3000	18.4500	17.7100	17.7100	-21.114%	39	56	-89.328%
2025-09-16	22.5200	22.5200	22.4500	22.4500	+2.045%	2	21	-91.581%
2025-09-15	21.4000	22.0000	21.4000	22.0000	-0.722%	9	20	-91.409%
2025-09-12	23.0000	23.0000	22.1600	22.1600	+0.499%	8	11	-91.471%
2025-09-11	24.4000	24.4000	22.0500	22.0500	-9.446%	5	8	-91.429%
2025-09-10	19.0500	24.3500	19.0500	24.3500	+65.646%	4	4	-92.238%
2025-09-09	14.7000	14.7000	14.7000	14.7000	0.000%	1	1	-87.143%