Dark

AVGO20261016C420
AVGO Oct 16 2026 420.00 Call (AVGO261016C00420000)
option OPRA

EOD

Aug 20, 2026

9.94+5.520%(+0.52)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.7000	10.5500	9.0000	9.9400	+5.520%	120	2,079	0.000%
2026-08-19	12.3000	13.5000	8.7000	9.4200	-32.954%	411	2,033	+5.520%
2026-08-18	16.8000	16.8000	14.0000	14.0500	-29.750%	135	1,907	-29.253%
2026-08-17	21.7800	21.8800	19.4500	20.0000	-2.960%	243	1,878	-50.300%
2026-08-14	30.4500	30.4500	18.9000	20.6100	-38.441%	421	1,951	-51.771%
2026-08-13	31.3500	37.2500	31.3500	33.4800	+4.887%	42	1,766	-70.311%
2026-08-12	38.2500	38.2500	31.7000	31.9200	+0.694%	152	1,766	-68.860%
2026-08-11	39.5300	39.5300	31.0000	31.7000	-15.467%	35	1,711	-68.644%
2026-08-10	43.8800	44.1400	37.1500	37.5000	-10.266%	92	1,714	-73.493%
2026-08-07	44.0000	46.0000	39.5300	41.7900	+3.109%	297	1,698	-76.214%
2026-08-06	38.3700	44.4700	38.3700	40.5300	-3.592%	97	1,781	-75.475%
2026-08-05	44.0100	45.8200	40.8100	42.0400	+1.301%	146	1,775	-76.356%
2026-08-04	32.0000	43.6500	32.0000	41.5000	+55.140%	232	1,722	-76.048%
2026-08-03	23.7000	26.7500	20.6300	26.7500	+5.731%	102	1,728	-62.841%
2026-07-31	29.1200	29.1200	23.2500	25.3000	-2.128%	50	1,654	-60.711%
2026-07-30	23.3000	26.7000	23.0000	25.8500	+21.191%	27	1,646	-61.547%
2026-07-29	22.7500	25.9500	20.0000	21.3300	-15.491%	22	1,639	-53.399%
2026-07-28	21.3700	25.8000	21.3700	25.2400	+0.358%	33	1,642	-60.618%
2026-07-27	27.9000	27.9000	21.9000	25.1500	+4.141%	68	1,650	-60.477%
2026-07-24	26.0000	26.7000	24.1500	24.1500	-18.960%	185	1,650	-58.841%
2026-07-23	31.5000	32.0000	28.0000	29.8000	-12.482%	89	1,615	-66.644%
2026-07-22	25.5500	34.7500	25.5500	34.0500	+20.106%	142	1,659	-70.808%
2026-07-21	30.1000	30.1000	26.8000	28.3500	+10.959%	34	1,552	-64.938%
2026-07-20	25.4500	27.7500	24.8000	25.5500	+7.443%	116	1,538	-61.096%
2026-07-17	21.2000	25.1500	19.4500	23.7800	+0.338%	40	1,517	-58.200%
2026-07-16	27.5000	28.6800	23.7000	23.7000	-28.182%	50	1,515	-58.059%
2026-07-15	33.7200	34.9000	30.1500	33.0000	+3.611%	110	1,495	-69.879%
2026-07-14	31.8700	33.8000	31.8500	31.8500	+7.347%	22	1,491	-68.791%
2026-07-13	34.4400	34.4400	28.7500	29.6700	-20.135%	41	1,492	-66.498%
2026-07-10	37.4500	38.5000	36.5800	37.1500	-6.068%	41	1,465	-73.244%
2026-07-09	38.7600	41.2800	32.7500	39.5500	+21.096%	357	1,450	-74.867%
2026-07-08	26.4500	35.4500	26.4500	32.6600	+40.473%	509	1,337	-69.565%
2026-07-07	23.2800	24.3500	21.0300	23.2500	-11.698%	88	1,126	-57.247%
2026-07-06	25.8000	29.0400	25.2000	26.3300	+28.627%	123	1,081	-62.248%
2026-07-02	21.6300	21.6300	19.0000	20.4700	-14.956%	96	1,032	-51.441%
2026-07-01	24.8000	24.8000	23.4200	24.0700	-13.136%	35	1,032	-58.704%
2026-06-30	27.6000	27.8100	25.8500	27.7100	+9.396%	35	1,012	-64.128%
2026-06-29	25.3000	26.6000	22.0000	25.3300	+2.800%	209	1,006	-60.758%
2026-06-26	24.9700	25.6300	23.5000	24.6400	-13.876%	33	901	-59.659%
2026-06-25	30.8500	30.8500	28.6000	28.6100	-5.826%	45	888	-65.257%
2026-06-24	32.6800	32.6800	29.5200	30.3800	+1.605%	88	868	-67.281%
2026-06-23	30.6000	33.7800	29.6500	29.9000	-17.744%	30	837	-66.756%
2026-06-22	47.5500	47.8800	36.0200	36.3500	-22.163%	93	833	-72.655%
2026-06-18	46.2600	47.0000	43.4000	46.7000	+19.437%	46	822	-78.715%
2026-06-17	34.0000	39.7300	34.0000	39.1000	+34.828%	60	822	-74.578%
2026-06-16	33.1000	33.1000	28.3500	29.0000	-19.220%	45	808	-65.724%
2026-06-15	35.0500	37.4500	35.0500	35.9000	+10.768%	58	823	-72.312%
2026-06-12	33.1000	33.1000	31.2000	32.4100	-8.446%	7	804	-69.330%
2026-06-11	30.5000	35.4000	29.3900	35.4000	+18.276%	21	805	-71.921%
2026-06-10	31.4700	31.7800	29.6000	29.9300	-19.478%	23	812	-66.789%
2026-06-09	43.2500	43.2500	29.4800	37.1700	-5.660%	152	805	-73.258%
2026-06-08	43.7500	43.7500	39.0000	39.4000	+2.497%	83	795	-74.772%
2026-06-05	49.1600	49.1600	37.0900	38.4400	-30.109%	126	809	-74.142%
2026-06-04	51.8500	58.7500	46.8500	55.0000	-46.886%	790	808	-81.927%
2026-06-03	110.1000	110.1000	97.3900	103.5500	+7.084%	13	445	-90.401%
2026-06-02	99.5900	102.4000	92.7500	96.7000	+12.194%	22	448	-89.721%
2026-06-01	73.4100	89.0000	73.4100	86.1900	+16.947%	59	450	-88.467%
2026-05-29	64.4500	74.0000	64.4500	73.7000	+25.618%	33	462	-86.513%
2026-05-28	56.5000	60.2900	53.3000	58.6700	+0.205%	366	450	-83.058%
2026-05-27	60.0000	60.5300	54.6600	58.5500	+1.403%	21	278	-83.023%
2026-05-26	59.5500	61.9700	57.0000	57.7400	+11.403%	32	274	-82.785%
2026-05-22	55.3000	55.3000	50.5800	51.8300	+0.155%	22	263	-80.822%
2026-05-21	57.7000	57.7000	51.0000	51.7500	-6.284%	14	260	-80.792%
2026-05-20	52.8100	58.1200	52.8100	55.2200	+7.474%	26	260	-81.999%
2026-05-19	50.5400	51.8000	50.0000	51.3800	-9.030%	8	241	-80.654%
2026-05-18	56.5800	56.5800	55.8000	56.4800	-8.133%	4	241	-82.401%
2026-05-15	63.7800	64.5500	61.1500	61.4800	-10.756%	21	241	-83.832%
2026-05-14	61.5400	68.8900	61.5400	68.8900	+22.145%	37	228	-85.571%
2026-05-13	51.9000	56.4000	51.5000	56.4000	+2.045%	14	221	-82.376%
2026-05-12	58.4300	61.7700	52.1100	55.2700	-13.397%	27	221	-82.016%
2026-05-11	65.1500	65.1500	63.5000	63.8200	+1.302%	19	221	-84.425%
2026-05-08	56.2000	63.6500	56.2000	63.0000	+18.801%	26	227	-84.222%
2026-05-07	56.4000	57.4300	51.4000	53.0300	-9.705%	34	221	-81.256%
2026-05-06	65.3100	65.3100	57.4900	58.7300	-4.814%	37	231	-83.075%
2026-05-05	59.9800	65.0300	57.6300	61.7000	+13.943%	57	233	-83.890%
2026-05-04	55.0000	55.0000	51.7600	54.1500	-6.718%	22	215	-81.644%
2026-05-01	57.5200	58.6500	56.8100	58.0500	+3.476%	56	228	-82.877%
2026-04-30	53.3500	56.1000	53.0800	56.1000	+21.824%	13	228	-82.282%
2026-04-29	45.6500	46.0500	45.6500	46.0500	-0.217%	16	226	-78.415%
2026-04-28	50.0000	50.0000	46.1500	46.1500	-19.809%	9	241	-78.462%
2026-04-27	60.3000	60.5800	57.2100	57.5500	-7.846%	52	240	-82.728%
2026-04-24	63.0000	63.0000	56.6900	62.4500	+3.019%	104	219	-84.083%
2026-04-23	61.2900	65.7400	59.9800	60.6200	-0.948%	94	202	-83.603%
2026-04-22	51.3800	61.2000	51.3800	61.2000	+25.410%	50	176	-83.758%
2026-04-21	49.0000	49.0000	48.3000	48.8000	+4.497%	18	169	-79.631%
2026-04-20	49.7300	49.7300	45.8500	46.7000	-5.446%	16	169	-78.715%
2026-04-17	49.9100	50.4200	48.9000	49.3900	+3.979%	28	163	-79.874%
2026-04-16	46.0700	47.8000	46.0700	47.5000	+1.064%	8	153	-79.074%
2026-04-15	44.1900	47.0000	43.7500	47.0000	+25.100%	138	146	-78.851%
2026-04-14	38.5400	38.5400	36.8300	37.5700	+1.705%	75	126	-73.543%
2026-04-13	36.9400	36.9400	36.9400	36.9400	+1.067%	1	93	-73.091%
2026-04-10	31.5900	37.1000	31.5900	36.5500	+32.668%	16	92	-72.804%
2026-04-09	26.6800	28.2500	26.6800	27.5500	+8.636%	12	81	-63.920%
2026-04-08	24.1000	25.3600	22.7000	25.3600	+96.589%	26	85	-60.804%
2026-04-06	13.1500	13.3500	12.9000	12.9000	-7.127%	11	66	-22.946%
2026-04-02	14.1500	14.1500	13.8900	13.8900	+24.574%	3	65	-28.438%
2026-03-31	11.3000	11.5000	11.1500	11.1500	+8.252%	5	65	-10.852%
2026-03-30	10.2500	10.5000	10.2500	10.3000	-19.531%	3	62	-3.495%
2026-03-27	13.5000	13.5000	12.8000	12.8000	-14.667%	6	62	-22.344%
2026-03-26	14.8500	15.0000	14.8500	15.0000	-9.091%	5	60	-33.733%
2026-03-24	16.5000	16.5000	16.5000	16.5000	-9.341%	1	57	-39.758%
2026-03-23	17.2000	18.2000	17.2000	18.2000	+19.344%	2	56	-45.385%
2026-03-19	15.2500	15.2500	15.2500	15.2500	-8.133%	2	54	-34.820%
2026-03-18	16.6000	16.6000	16.6000	16.6000	-3.488%	1	52	-40.120%
2026-03-17	17.2000	17.2000	17.2000	17.2000	-30.645%	2	52	-42.209%
2026-03-13	23.8500	24.8000	23.8500	24.8000	+1.101%	5	52	-59.919%
2026-03-12	25.1000	25.1000	23.8100	24.5300	-7.329%	16	47	-59.478%
2026-03-11	27.3200	27.3200	26.4700	26.4700	-13.581%	6	42	-62.448%
2026-03-10	30.6300	30.6300	30.6300	30.6300	+1.424%	1	40	-67.548%
2026-03-09	28.9300	30.2000	28.9000	30.2000	+5.594%	18	40	-67.086%
2026-03-06	25.8500	28.6000	25.0800	28.6000	+18.427%	26	28	-65.245%
2026-03-05	23.1200	24.1500	23.1200	24.1500	+15.550%	2	13	-58.841%
2026-03-04	20.9000	20.9000	20.9000	20.9000	+7.455%	7	11	-52.440%
2026-03-03	19.4500	19.4500	19.4500	19.4500	-15.545%	2	4	-48.895%
2026-02-27	23.0300	23.0300	23.0300	23.0300	-21.800%	1	2	-56.839%
2026-02-23	29.2500	29.4500	29.2500	29.4500	0.000%	2	1	-66.248%