Dark

AVGO20260821C530
AVGO Aug 21 2026 530.00 Call (AVGO260821C00530000)
option OPRA

EOD

Jul 1, 2026

1.00-26.471%(-0.36)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.0800	1.1000	0.9700	1.0000	-26.471%	6	1,428	0.000%
2026-06-30	1.3100	1.4000	1.3100	1.3600	+3.817%	5	1,427	-26.471%
2026-06-29	1.0500	1.3700	1.0200	1.3100	+13.913%	39	1,427	-23.664%
2026-06-26	1.4000	1.4000	1.1500	1.1500	-50.000%	59	1,416	-13.043%
2026-06-25	2.4800	2.4800	2.1000	2.3000	+3.139%	19	1,409	-56.522%
2026-06-24	2.6000	2.6000	2.2000	2.2300	-0.889%	29	1,399	-55.157%
2026-06-23	2.5500	2.7800	2.2500	2.2500	-33.824%	60	1,394	-55.556%
2026-06-22	5.5500	5.5500	3.2900	3.4000	-35.849%	118	1,379	-70.588%
2026-06-18	5.0500	5.7000	4.9500	5.3000	+45.205%	119	1,375	-81.132%
2026-06-17	2.8300	4.1000	2.8300	3.6500	+62.946%	28	1,375	-72.603%
2026-06-16	2.5100	2.5900	2.2400	2.2400	-34.118%	47	1,367	-55.357%
2026-06-15	3.7300	3.7500	3.4000	3.4000	+1.493%	32	1,361	-70.588%
2026-06-12	3.3000	3.4000	3.2000	3.3500	-9.459%	33	1,355	-70.149%
2026-06-11	3.6500	3.7000	3.0000	3.7000	+12.121%	327	1,335	-72.973%
2026-06-10	3.9500	3.9500	3.3000	3.3000	-30.526%	12	1,144	-69.697%
2026-06-09	6.7500	6.7500	3.8000	4.7500	-18.103%	60	1,142	-78.947%
2026-06-08	6.7800	6.7800	5.6000	5.8000	-3.333%	92	1,144	-82.759%
2026-06-05	9.1700	9.1700	5.6000	6.0000	-48.052%	54	1,111	-83.333%
2026-06-04	10.3500	12.6300	7.9200	11.5500	-63.963%	367	1,123	-91.342%
2026-06-03	40.8500	40.8500	32.0500	32.0500	-9.130%	108	1,020	-96.880%
2026-06-02	37.7900	37.7900	31.0500	35.2700	+35.134%	232	1,036	-97.165%
2026-06-01	23.5500	28.4500	19.7500	26.1000	+25.783%	30	981	-96.169%
2026-05-29	17.0000	20.7500	16.6500	20.7500	+56.604%	67	979	-95.181%
2026-05-28	11.8200	13.2500	11.3900	13.2500	+5.159%	6	950	-92.453%
2026-05-27	12.4500	12.6000	12.4500	12.6000	+2.439%	4	949	-92.063%
2026-05-26	11.5000	15.1000	11.5000	12.3000	+25.382%	33	948	-91.870%
2026-05-22	10.3700	10.3700	9.6100	9.8100	-3.350%	9	951	-89.806%
2026-05-21	10.0000	10.5000	10.0000	10.1500	-13.025%	6	951	-90.148%
2026-05-20	12.3500	12.3500	11.6700	11.6700	+13.743%	11	951	-91.431%
2026-05-19	11.0000	11.0000	9.8500	10.2600	-17.191%	29	930	-90.253%
2026-05-18	12.6800	12.6800	11.4000	12.3900	-17.893%	28	930	-91.929%
2026-05-15	15.0200	15.6500	14.7600	15.0900	-25.848%	45	930	-93.373%
2026-05-14	16.9200	20.3500	16.0000	20.3500	+64.113%	301	916	-95.086%
2026-05-13	12.1600	12.4000	12.1500	12.4000	+5.085%	38	675	-91.935%
2026-05-12	13.6300	13.6300	10.8000	11.8000	-24.018%	80	675	-91.525%
2026-05-11	14.7800	16.0000	14.7800	15.5300	-1.334%	3	675	-93.561%
2026-05-08	12.7200	16.2400	12.7200	15.7400	+39.911%	16	674	-93.647%
2026-05-07	12.3900	12.3900	11.2500	11.2500	-14.122%	2	675	-91.111%
2026-05-06	13.8000	13.8000	12.8000	13.1000	-16.825%	5	675	-92.366%
2026-05-05	12.9000	16.0500	12.8800	15.7500	+38.522%	19	674	-93.651%
2026-05-04	12.0500	12.0500	11.3700	11.3700	-9.330%	4	669	-91.205%
2026-05-01	12.5400	12.5400	12.5400	12.5400	+0.723%	1	666	-92.026%
2026-04-30	10.9300	12.4500	10.9300	12.4500	+29.418%	6	666	-91.968%
2026-04-28	9.9000	9.9000	9.3500	9.6200	-31.286%	18	665	-89.605%
2026-04-27	15.4500	15.4500	14.0000	14.0000	-13.043%	24	659	-92.857%
2026-04-24	15.0000	16.1700	14.1000	16.1000	+6.906%	247	655	-93.789%
2026-04-23	16.7600	17.0500	15.0600	15.0600	+0.736%	8	430	-93.360%
2026-04-22	12.1000	15.1900	12.1000	14.9500	+46.569%	42	424	-93.311%
2026-04-21	10.1600	10.2000	10.0800	10.2000	+6.918%	3	421	-90.196%
2026-04-20	9.8200	9.8200	9.5400	9.5400	-13.273%	7	419	-89.518%
2026-04-17	10.7000	11.0000	10.6700	11.0000	+10.000%	6	415	-90.909%
2026-04-16	9.8000	10.2000	9.8000	10.0000	+9.051%	81	410	-90.000%
2026-04-15	8.2300	9.1700	8.2300	9.1700	+38.939%	2	418	-89.095%
2026-04-14	6.8700	6.9000	6.5000	6.6000	-0.752%	23	416	-84.848%
2026-04-10	6.3000	6.9000	6.2500	6.6500	+84.722%	129	438	-84.962%
2026-04-09	3.6300	3.8000	3.5500	3.6000	+12.150%	17	377	-72.222%
2026-04-08	3.1100	3.3000	3.0000	3.2100	+45.909%	30	369	-68.847%
2026-04-07	2.2000	2.2000	2.2000	2.2000	+83.333%	56	371	-54.545%
2026-03-31	1.2000	1.2000	1.2000	1.2000	0.000%	1	366	-16.667%
2026-03-30	1.2900	1.2900	1.2000	1.2000	-42.857%	2	366	-16.667%
2026-03-25	2.1000	2.1000	2.1000	2.1000	+2.439%	1	366	-52.381%
2026-03-24	1.9600	2.0500	1.9600	2.0500	-14.226%	30	365	-51.220%
2026-03-17	2.3600	2.3900	2.2300	2.3900	-25.313%	3	365	-58.159%
2026-03-13	3.2000	3.2000	3.2000	3.2000	-43.662%	1	364	-68.750%
2026-03-10	5.6800	5.6800	5.6800	5.6800	-1.045%	33	364	-82.394%
2026-03-09	4.9200	5.7400	4.9200	5.7400	+34.426%	12	384	-82.578%
2026-03-05	4.1200	4.2800	4.1200	4.2700	-2.955%	5	383	-76.581%
2026-03-02	4.4000	4.4000	4.4000	4.4000	-14.563%	11	385	-77.273%
2026-02-27	4.9000	5.1500	4.9000	5.1500	+7.292%	2	388	-80.583%
2026-02-26	5.0500	5.0500	4.8000	4.8000	-34.694%	25	387	-79.167%
2026-02-25	7.3500	7.3500	7.3500	7.3500	+26.724%	20	419	-86.395%
2026-02-24	5.8000	5.8000	5.8000	5.8000	-20.000%	4	419	-82.759%
2026-02-20	7.2500	7.2500	7.2500	7.2500	-1.894%	10	419	-86.207%
2026-02-19	7.2500	7.4000	7.2500	7.3900	+10.299%	47	419	-86.468%
2026-02-18	6.7000	6.7000	6.7000	6.7000	-3.874%	2	419	-85.075%
2026-02-13	6.9700	6.9700	6.9700	6.9700	-25.851%	1	416	-85.653%
2026-02-11	8.8800	9.4000	8.8800	9.4000	-1.571%	6	416	-89.362%
2026-02-10	9.7800	9.7800	9.5400	9.5500	0.000%	36	415	-89.529%
2026-02-09	9.3000	9.5500	9.3000	9.5500	+15.060%	17	400	-89.529%
2026-02-06	8.3000	8.3000	8.3000	8.3000	+69.388%	22	401	-87.952%
2026-02-04	6.3500	6.3500	4.9000	4.9000	-15.517%	187	423	-79.592%
2026-02-03	5.7000	5.8000	5.7000	5.8000	-27.044%	68	356	-82.759%
2026-01-30	7.9500	7.9500	7.9500	7.9500	+2.581%	1	334	-87.421%
2026-01-29	7.2000	7.7500	7.2000	7.7500	-3.367%	3	334	-87.097%
2026-01-27	8.2500	8.2500	8.0200	8.0200	+20.240%	5	333	-87.531%
2026-01-23	6.6700	6.6700	6.6700	6.6700	-16.625%	1	331	-85.007%
2026-01-22	7.9500	8.0000	7.9500	8.0000	-31.624%	3	331	-87.500%
2026-01-16	10.8000	11.7000	10.8000	11.7000	+23.158%	2	331	-91.453%
2026-01-14	9.3500	9.5000	9.3500	9.5000	-15.929%	2	331	-89.474%
2026-01-12	11.3000	11.3000	11.3000	11.3000	+6.303%	1	330	-91.150%
2026-01-09	10.6300	10.6300	10.6300	10.6300	-3.626%	1	331	-90.593%
2026-01-07	10.8300	11.0300	10.8300	11.0300	-10.833%	2	330	-90.934%
2025-12-30	12.3700	12.3700	12.3700	12.3700	-1.040%	1	329	-91.916%
2025-12-29	12.4500	12.5000	12.4500	12.5000	-0.872%	33	329	-92.000%
2025-12-24	12.6100	12.6100	12.6100	12.6100	+38.571%	2	361	-92.070%
2025-12-17	10.9000	10.9000	9.1000	9.1000	-25.410%	22	361	-89.011%
2025-12-16	12.0500	12.2500	12.0500	12.2000	-1.771%	12	379	-91.803%
2025-12-15	12.8400	12.8400	12.4200	12.4200	-22.857%	3	381	-91.948%
2025-12-12	17.9100	17.9100	16.1000	16.1000	-47.386%	7	381	-93.789%
2025-12-11	30.6000	30.6000	30.6000	30.6000	-2.703%	1	381	-96.732%
2025-12-09	31.6300	31.6300	31.4000	31.4500	+1.550%	17	381	-96.820%
2025-12-08	30.9700	30.9700	30.9700	30.9700	+34.946%	2	381	-96.771%
2025-12-04	22.9500	22.9500	22.9500	22.9500	-5.556%	2	381	-95.643%
2025-12-02	24.9000	24.9000	24.3000	24.3000	-12.274%	78	383	-95.885%
2025-12-01	27.5200	27.7000	27.5200	27.7000	+20.174%	11	370	-96.390%
2025-11-24	19.5500	23.0500	19.5500	23.0500	+49.967%	48	380	-95.662%
2025-11-21	16.9700	16.9700	15.3700	15.3700	-16.919%	2	388	-93.494%
2025-11-20	22.0400	23.1500	18.5000	18.5000	+20.521%	34	388	-94.595%
2025-11-17	15.3500	15.3500	15.3500	15.3500	-0.325%	1	403	-93.485%
2025-11-13	15.2700	15.4000	15.2700	15.4000	-19.160%	5	403	-93.506%
2025-11-10	19.0500	19.0500	19.0500	19.0500	+14.414%	1	401	-94.751%
2025-11-07	16.4500	16.6500	16.4500	16.6500	-19.952%	6	401	-93.994%
2025-11-05	21.2900	21.2900	20.8000	20.8000	+10.993%	10	395	-95.192%
2025-11-04	21.0500	21.1000	18.7400	18.7400	-15.204%	11	404	-94.664%
2025-11-03	22.1000	22.1000	22.1000	22.1000	-2.857%	7	398	-95.475%
2025-10-31	24.4000	24.4000	22.7500	22.7500	-9.182%	30	398	-95.604%
2025-10-30	25.0500	25.0500	25.0500	25.0500	+0.886%	3	393	-96.008%
2025-10-29	22.7500	26.0000	22.7500	24.8300	+10.356%	33	392	-95.973%
2025-10-28	20.7000	22.5000	20.7000	22.5000	+32.353%	13	405	-95.556%
2025-10-24	17.0000	17.0000	17.0000	17.0000	+16.438%	3	405	-94.118%
2025-10-23	14.6000	14.6000	14.6000	14.6000	-1.351%	7	408	-93.151%
2025-10-21	14.9000	14.9000	14.8000	14.8000	-14.203%	3	407	-93.243%
2025-10-17	17.2500	17.2500	17.2500	17.2500	-16.058%	6	405	-94.203%
2025-10-16	19.8000	20.5500	19.8000	20.5500	+6.976%	6	399	-95.134%
2025-10-15	19.8500	19.8500	19.2100	19.2100	+11.751%	12	398	-94.794%
2025-10-14	17.4100	17.4100	16.6500	17.1900	-11.163%	7	388	-94.183%
2025-10-13	17.2500	20.0200	17.2500	19.3500	+56.048%	13	390	-94.832%
2025-10-10	12.8000	12.8000	12.4000	12.4000	-20.103%	7	386	-91.935%
2025-10-09	15.6300	15.6300	15.5200	15.5200	+8.153%	2	380	-93.557%
2025-10-08	14.3000	14.4500	14.3000	14.3500	+9.962%	6	378	-93.031%
2025-10-07	13.1100	13.1100	12.1500	13.0500	-1.880%	50	383	-92.337%
2025-10-06	13.3000	13.3000	13.3000	13.3000	+3.341%	1	345	-92.481%
2025-10-03	12.7500	12.8700	12.7500	12.8700	-3.233%	11	344	-92.230%
2025-10-02	14.5000	14.5000	12.8100	13.3000	+11.297%	421	333	-92.481%
2025-10-01	11.7500	12.7500	11.7500	11.9500	+11.682%	12	179	-91.632%
2025-09-30	10.4500	10.8000	10.4500	10.7000	-4.889%	5	178	-90.654%
2025-09-29	12.8500	12.8500	11.2500	11.2500	-8.163%	3	174	-91.111%
2025-09-25	12.1500	12.7500	12.1500	12.2500	-8.514%	8	171	-91.837%
2025-09-24	14.2500	14.2500	13.0000	13.3900	-3.321%	56	170	-92.532%
2025-09-22	13.6000	13.8500	13.6000	13.8500	+2.214%	31	126	-92.780%
2025-09-19	13.5500	13.5500	13.5500	13.5500	-3.559%	1	99	-92.620%
2025-09-18	14.1500	14.4500	14.0500	14.0500	-5.068%	17	100	-92.883%
2025-09-17	14.6500	14.8000	14.6500	14.8000	-16.147%	2	99	-93.243%
2025-09-16	17.9600	17.9600	17.2500	17.6500	-4.595%	199	99	-94.334%
2025-09-15	17.2500	18.5000	17.2500	18.5000	+7.246%	22	205	-94.595%
2025-09-12	17.5500	17.5500	17.2500	17.2500	-3.900%	126	218	-94.203%
2025-09-11	21.5500	21.5500	17.9500	17.9500	-11.533%	276	147	-94.429%
2025-09-10	16.3200	20.9500	16.3200	20.2900	+62.320%	84	53	-95.071%
2025-09-08	13.7700	13.7700	12.5000	12.5000	0.000%	11	6	-92.000%