Dark

AVGO20260821C540
AVGO Aug 21 2026 540.00 Call (AVGO260821C00540000)
option OPRA

EOD

Jul 1, 2026

0.8700-15.534%(-0.1600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8200	0.8700	0.8200	0.8700	-15.534%	3	2,730	0.000%
2026-06-30	1.0800	1.1500	1.0300	1.0300	-0.962%	15	2,730	-15.534%
2026-06-29	1.0500	1.1300	0.8500	1.0400	+6.122%	101	2,719	-16.346%
2026-06-26	1.0500	1.0900	0.9800	0.9800	-47.872%	12	2,685	-11.224%
2026-06-25	1.6600	1.9600	1.6600	1.8800	+2.174%	20	2,685	-53.723%
2026-06-24	2.0700	2.1000	1.8400	1.8400	-6.599%	115	2,686	-52.717%
2026-06-23	2.1500	2.3000	1.8500	1.9700	-27.306%	84	2,690	-55.838%
2026-06-22	4.0000	4.1000	2.7000	2.7100	-43.187%	409	2,692	-67.897%
2026-06-18	4.4000	5.0000	4.4000	4.7700	+52.885%	39	2,456	-81.761%
2026-06-17	3.0500	3.6000	3.0500	3.1200	+56.000%	60	2,456	-72.115%
2026-06-16	2.8500	2.8500	1.9400	2.0000	-34.853%	30	2,448	-56.500%
2026-06-15	3.8000	3.8000	2.9000	3.0700	+9.253%	301	2,442	-71.661%
2026-06-12	2.9000	2.9600	2.7500	2.8100	-12.188%	30	2,507	-69.039%
2026-06-11	3.1000	3.2500	2.7700	3.2000	+7.383%	19	2,510	-72.813%
2026-06-10	3.4700	3.4700	2.9800	2.9800	-25.500%	42	2,505	-70.805%
2026-06-09	5.3500	5.9000	3.2100	4.0000	-20.792%	1,515	3,203	-78.250%
2026-06-08	5.8200	6.1500	4.9500	5.0500	+1.000%	28	2,523	-82.772%
2026-06-05	8.2000	8.2000	5.0000	5.0000	-52.381%	115	2,520	-82.600%
2026-06-04	11.4500	11.4500	7.1000	10.5000	-65.931%	246	2,536	-91.714%
2026-06-03	34.7000	35.8500	30.3800	30.8200	-4.965%	405	2,502	-97.177%
2026-06-02	32.7300	35.7500	27.5500	32.4300	+35.125%	344	2,370	-97.317%
2026-06-01	18.4100	26.1000	18.4100	24.0000	+32.231%	185	2,335	-96.375%
2026-05-29	15.8000	18.1500	15.3100	18.1500	+57.415%	20	2,280	-95.207%
2026-05-28	11.1500	12.0000	10.2000	11.5300	-0.775%	23	2,285	-92.454%
2026-05-27	11.2000	11.6200	10.4500	11.6200	+2.832%	22	2,274	-92.513%
2026-05-26	11.3400	12.6700	11.1000	11.3000	+29.885%	38	2,267	-92.301%
2026-05-22	10.0000	10.0000	8.6700	8.7000	-1.136%	8	2,247	-90.000%
2026-05-21	10.3000	10.3000	8.8000	8.8000	-13.978%	56	2,217	-90.114%
2026-05-20	9.9500	11.3100	9.9500	10.2300	+10.595%	115	2,217	-91.496%
2026-05-19	8.9300	9.5000	8.9300	9.2500	-15.909%	148	2,070	-90.595%
2026-05-18	11.2000	11.2000	10.5500	11.0000	-16.856%	51	2,070	-92.091%
2026-05-15	14.0000	14.0700	12.8300	13.2300	-25.716%	63	2,070	-93.424%
2026-05-14	14.6500	17.9300	14.2000	17.8100	+68.019%	1,661	2,011	-95.115%
2026-05-13	9.7000	11.0500	9.7000	10.6000	+2.317%	7	512	-91.792%
2026-05-12	10.6200	10.6500	9.5500	10.3600	-25.894%	29	512	-91.602%
2026-05-11	15.1000	15.1000	13.7500	13.9800	+0.072%	39	512	-93.777%
2026-05-08	10.5000	14.4000	10.5000	13.9700	+36.293%	176	519	-93.772%
2026-05-07	11.4100	12.1000	9.7300	10.2500	-11.485%	62	458	-91.512%
2026-05-06	12.0300	12.0300	11.3900	11.5800	-12.932%	8	427	-92.487%
2026-05-05	12.0100	14.5500	12.0100	13.3000	+35.163%	12	428	-93.459%
2026-05-04	10.5000	10.5000	9.8400	9.8400	-15.172%	2	419	-91.159%
2026-05-01	11.0000	11.7000	10.9500	11.6000	+5.455%	15	407	-92.500%
2026-04-30	10.5000	11.0000	10.5000	11.0000	+18.280%	7	407	-92.091%
2026-04-29	9.3000	9.3000	9.3000	9.3000	+7.514%	2	400	-90.645%
2026-04-28	9.7800	9.7800	8.6500	8.6500	-37.091%	2	398	-89.942%
2026-04-24	12.6800	13.7500	12.6800	13.7500	-3.980%	102	398	-93.673%
2026-04-23	14.8000	15.5000	14.3200	14.3200	+5.683%	12	397	-93.925%
2026-04-22	10.5900	13.5500	10.5900	13.5500	+48.087%	7	389	-93.579%
2026-04-21	8.2000	9.4500	8.2000	9.1500	-6.154%	257	242	-90.492%
2026-04-17	9.7000	9.7500	9.7000	9.7500	+10.294%	11	242	-91.077%
2026-04-16	9.4500	9.4500	8.8400	8.8400	+4.000%	3	242	-90.158%
2026-04-15	8.5000	8.5000	8.5000	8.5000	+41.667%	1	243	-89.765%
2026-04-13	6.0000	6.0000	6.0000	6.0000	-0.826%	30	243	-85.500%
2026-04-10	3.4500	6.0500	3.4500	6.0500	+80.597%	109	223	-85.620%
2026-04-09	3.1500	3.3500	3.1500	3.3500	+40.756%	2	167	-74.030%
2026-04-08	2.3700	2.3800	2.3700	2.3800	+25.263%	2	168	-63.445%
2026-04-07	1.9100	1.9100	1.9000	1.9000	+10.465%	24	168	-54.211%
2026-03-24	1.7200	1.7200	1.7200	1.7200	-11.795%	12	156	-49.419%
2026-03-23	1.9500	1.9500	1.9500	1.9500	+8.333%	1	158	-55.385%
2026-03-19	1.8000	1.8000	1.8000	1.8000	-7.692%	15	157	-51.667%
2026-03-18	2.2000	2.2000	1.9500	1.9500	-0.510%	8	161	-55.385%
2026-03-17	1.9200	1.9600	1.9200	1.9600	-34.667%	8	165	-55.612%
2026-03-13	3.2000	3.2000	3.0000	3.0000	-20.635%	7	165	-71.000%
2026-03-12	3.7800	3.7800	3.7800	3.7800	-26.172%	15	160	-76.984%
2026-03-10	5.1000	5.1200	5.1000	5.1200	+1.186%	10	160	-83.008%
2026-03-09	5.0600	5.0600	5.0600	5.0600	+15.000%	1	160	-82.806%
2026-03-06	4.1600	4.4000	4.1600	4.4000	+18.280%	2	160	-80.227%
2026-03-05	3.7200	3.7200	3.7200	3.7200	-11.429%	2	160	-76.613%
2026-02-26	4.2500	4.2500	4.2000	4.2000	-33.333%	21	161	-79.286%
2026-02-25	6.3000	6.3000	6.3000	6.3000	+16.667%	2	149	-86.190%
2026-02-24	5.4000	5.4000	5.4000	5.4000	-14.286%	1	149	-83.889%
2026-02-18	6.3000	6.3000	6.3000	6.3000	-5.970%	10	149	-86.190%
2026-02-17	6.7000	6.7000	6.7000	6.7000	-4.965%	10	149	-87.015%
2026-02-13	7.0500	7.0500	7.0500	7.0500	-7.843%	1	138	-87.660%
2026-02-12	7.6500	7.6500	7.6500	7.6500	-10.839%	1	138	-88.627%
2026-02-11	8.5800	8.5800	8.5800	8.5800	-0.694%	4	137	-89.860%
2026-02-10	8.6400	8.6400	8.6400	8.6400	-5.055%	1	137	-89.931%
2026-02-09	9.1000	9.1000	9.0500	9.1000	+69.145%	55	137	-90.440%
2026-02-04	5.3500	5.3800	5.3500	5.3800	-23.252%	2	117	-83.829%
2026-02-02	7.3000	7.3000	7.0100	7.0100	+5.572%	3	117	-87.589%
2026-01-29	6.6400	6.6400	6.6400	6.6400	-11.819%	1	117	-86.898%
2026-01-27	7.6200	7.6200	7.5300	7.5300	+27.627%	7	117	-88.446%
2026-01-23	5.9000	5.9000	5.9000	5.9000	-45.872%	1	117	-85.254%
2026-01-16	9.7000	10.9000	9.6700	10.9000	+8.782%	4	117	-92.018%
2026-01-15	10.0200	10.0200	10.0200	10.0200	+15.172%	1	117	-91.317%
2026-01-14	8.6300	8.7000	8.6300	8.7000	-15.942%	2	116	-90.000%
2026-01-12	10.3500	10.3500	10.3500	10.3500	+4.545%	1	117	-91.594%
2026-01-09	9.9000	9.9000	9.9000	9.9000	+23.750%	1	117	-91.212%
2026-01-08	8.0000	8.0000	8.0000	8.0000	-21.951%	4	117	-89.125%
2026-01-07	10.2500	10.2500	10.2500	10.2500	-10.870%	1	120	-91.512%
2025-12-29	11.5000	11.5000	11.5000	11.5000	+1.770%	1	120	-92.435%
2025-12-26	11.3000	11.3000	11.3000	11.3000	+13.000%	1	120	-92.301%
2025-12-19	10.0500	10.0500	10.0000	10.0000	+16.959%	6	119	-91.300%
2025-12-18	8.8600	8.8600	8.2800	8.5500	-1.156%	7	121	-89.825%
2025-12-17	10.3000	10.3000	8.6500	8.6500	-23.789%	13	119	-89.942%
2025-12-16	11.2500	11.3500	11.2500	11.3500	-4.622%	82	120	-92.335%
2025-12-15	11.9000	11.9000	11.9000	11.9000	-56.250%	1	168	-92.689%
2025-12-11	27.2500	27.2500	27.2000	27.2000	-3.683%	2	168	-96.801%
2025-12-10	28.2400	28.2400	28.2400	28.2400	-4.109%	5	168	-96.919%
2025-12-09	27.6800	29.5000	27.6800	29.4500	+43.170%	36	168	-97.046%
2025-12-03	20.5700	20.5700	20.5700	20.5700	-19.523%	1	162	-95.771%
2025-12-01	25.7000	25.7000	25.5600	25.5600	-9.586%	43	162	-96.596%
2025-11-28	28.2700	28.2700	28.2700	28.2700	-1.567%	2	141	-96.923%
2025-11-26	27.2100	28.7200	27.2100	28.7200	+27.080%	4	139	-96.971%
2025-11-25	22.6000	22.6000	22.6000	22.6000	+3.908%	1	139	-96.150%
2025-11-24	16.2400	21.7500	16.2400	21.7500	+55.357%	27	139	-96.000%
2025-11-21	14.0000	14.0000	14.0000	14.0000	-21.788%	1	116	-93.786%
2025-11-20	20.4400	21.9500	17.9000	17.9000	+2.286%	127	115	-95.140%
2025-11-19	16.4000	17.5000	16.4000	17.5000	+14.379%	92	98	-95.029%
2025-11-17	15.3000	15.3000	15.3000	15.3000	-17.163%	2	21	-94.314%
2025-11-05	18.4700	18.4700	18.4700	18.4700	-11.202%	1	20	-95.290%
2025-10-31	22.5500	22.5500	20.8000	20.8000	-7.143%	2	20	-95.817%
2025-10-30	22.4000	22.4000	22.4000	22.4000	-8.571%	15	19	-96.116%
2025-10-29	24.5000	24.5000	24.5000	24.5000	0.000%	4	0	-96.449%