Dark

AVGO20261016C470
AVGO Oct 16 2026 470.00 Call (AVGO261016C00470000)
option OPRA

EOD

Aug 20, 2026

3.81+2.973%(+0.11)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.8000	4.0500	3.3000	3.8100	+2.973%	127	4,438	0.000%
2026-08-19	4.7200	4.7700	3.3500	3.7000	-36.207%	205	4,390	+2.973%
2026-08-18	6.3500	6.3500	5.6000	5.8000	-30.372%	71	4,275	-34.310%
2026-08-17	9.7000	9.7000	8.2500	8.3300	-7.444%	82	4,250	-54.262%
2026-08-14	13.6300	13.6300	8.1000	9.0000	-45.122%	155	4,244	-57.667%
2026-08-13	16.1500	17.7100	16.1500	16.4000	+8.825%	82	4,113	-76.768%
2026-08-12	17.8000	17.8000	15.0700	15.0700	-0.855%	22	4,113	-74.718%
2026-08-11	18.4000	18.4000	14.9500	15.2000	-22.843%	33	4,108	-74.934%
2026-08-10	21.6500	23.0000	19.5900	19.7000	-8.669%	346	4,108	-80.660%
2026-08-07	22.9800	23.0300	20.8000	21.5700	-2.398%	267	4,082	-82.337%
2026-08-06	21.0900	24.2300	21.0900	22.1000	-1.778%	106	4,058	-82.760%
2026-08-05	23.5900	23.7300	22.0000	22.5000	-6.211%	218	4,038	-83.067%
2026-08-04	15.1500	24.4000	15.1500	23.9900	+79.700%	88	4,035	-84.118%
2026-08-03	9.6000	13.3500	9.6000	13.3500	+0.376%	29	4,043	-71.461%
2026-07-31	12.5000	13.3000	11.7000	13.3000	+2.703%	191	4,041	-71.353%
2026-07-30	11.1900	13.1500	11.1200	12.9500	+15.625%	139	4,035	-70.579%
2026-07-29	10.4000	11.8600	10.4000	11.2000	-13.846%	4	4,033	-65.982%
2026-07-28	11.6500	13.3000	11.0000	13.0000	+9.705%	25	4,032	-70.692%
2026-07-27	11.3300	12.1200	11.3300	11.8500	-11.896%	25	4,028	-67.848%
2026-07-24	13.4500	13.4500	13.4500	13.4500	-13.948%	1	4,039	-71.673%
2026-07-23	16.9700	17.4500	15.0000	15.6300	-17.737%	15	4,040	-75.624%
2026-07-22	14.8000	19.1700	14.8000	19.0000	+25.000%	118	4,038	-79.947%
2026-07-21	15.4000	15.4000	13.7000	15.2000	+12.593%	67	4,056	-74.934%
2026-07-20	13.2900	14.4000	13.1000	13.5000	+8.000%	34	4,051	-71.778%
2026-07-17	9.9300	13.1500	9.9300	12.5000	-6.156%	2,880	3,784	-69.520%
2026-07-16	14.7500	14.7500	12.7500	13.3200	-29.710%	27	4,030	-71.396%
2026-07-15	19.2600	19.2600	16.7700	18.9500	+5.689%	884	4,024	-79.894%
2026-07-14	17.2500	19.4000	17.2500	17.9300	+11.923%	21	3,162	-78.751%
2026-07-13	18.3000	18.4300	15.9000	16.0200	-26.005%	15	3,159	-76.217%
2026-07-10	22.1500	22.1500	21.1500	21.6500	-3.778%	30	3,156	-82.402%
2026-07-09	23.0000	24.1500	18.3000	22.5000	+19.808%	33	3,145	-83.067%
2026-07-08	14.4500	20.9000	14.4500	18.7800	+55.851%	167	3,146	-79.712%
2026-07-07	12.8000	13.2000	11.7400	12.0500	-15.439%	24	3,104	-68.382%
2026-07-06	15.8000	16.0000	14.2000	14.2500	+26.667%	22	3,094	-73.263%
2026-07-02	12.4500	12.4500	10.1000	11.2500	-14.773%	3,073	650	-66.133%
2026-07-01	12.8000	13.2000	12.6100	13.2000	-13.158%	119	650	-71.136%
2026-06-30	15.2000	15.2000	15.2000	15.2000	+4.972%	1	610	-74.934%
2026-06-29	13.3000	14.4800	13.0300	14.4800	+7.180%	5	609	-73.688%
2026-06-26	13.0000	14.1500	13.0000	13.5100	-16.295%	17	609	-71.799%
2026-06-25	16.0500	16.9000	16.0000	16.1400	-3.929%	45	611	-76.394%
2026-06-24	19.3300	19.3300	16.8000	16.8000	-6.667%	8	599	-77.321%
2026-06-23	19.7000	19.7000	18.0000	18.0000	-19.463%	8	597	-78.833%
2026-06-22	25.7400	25.7400	21.6700	22.3500	-19.022%	15	594	-82.953%
2026-06-18	27.9500	28.6000	27.6000	27.6000	+28.972%	13	584	-86.196%
2026-06-17	19.2300	23.8000	19.2300	21.4000	+25.808%	79	584	-82.196%
2026-06-16	19.8800	19.8800	17.0100	17.0100	-22.222%	9	553	-77.601%
2026-06-15	22.6000	22.6000	21.0000	21.8700	+13.966%	46	553	-82.579%
2026-06-12	19.0000	19.5000	19.0000	19.1900	-10.327%	14	510	-80.146%
2026-06-11	19.3800	21.4000	19.3800	21.4000	+14.133%	5	514	-82.196%
2026-06-10	19.5500	19.7000	18.3000	18.7500	-20.551%	22	510	-79.680%
2026-06-09	20.8500	23.6000	19.5000	23.6000	-6.903%	95	497	-83.856%
2026-06-08	27.5100	27.5100	25.1000	25.3500	+6.962%	19	463	-84.970%
2026-06-05	32.5100	32.5100	23.6500	23.7000	-36.512%	36	454	-83.924%
2026-06-04	35.1000	39.4500	30.1500	37.3300	-48.631%	185	459	-89.794%
2026-06-03	81.9000	81.9000	72.0000	72.6700	-3.107%	135	332	-94.757%
2026-06-02	76.6200	76.6200	69.0000	75.0000	+23.762%	50	390	-94.920%
2026-06-01	51.9500	63.5700	51.9500	60.6000	+16.538%	52	405	-93.713%
2026-05-29	50.3900	52.0000	46.1500	52.0000	+30.000%	43	406	-92.673%
2026-05-28	35.0000	40.1000	35.0000	40.0000	+5.291%	12	383	-90.475%
2026-05-27	40.8800	40.8800	36.2800	37.9900	+0.957%	53	382	-89.971%
2026-05-26	37.6300	37.6300	37.6300	37.6300	+13.549%	4	386	-89.875%
2026-05-22	33.1400	33.1400	33.1400	33.1400	-2.097%	1	382	-88.503%
2026-05-21	34.6800	34.6800	33.8500	33.8500	-6.621%	2	381	-88.744%
2026-05-20	36.2500	36.2500	36.2500	36.2500	+9.517%	1	381	-89.490%
2026-05-19	33.6500	33.6500	32.6500	33.1000	-21.097%	28	369	-88.489%
2026-05-15	41.0000	42.6100	41.0000	41.9500	-16.100%	26	369	-90.918%
2026-05-14	37.6000	50.0000	37.6000	50.0000	+36.612%	20	358	-92.380%
2026-05-13	36.2000	37.7500	36.2000	36.6000	-2.400%	27	357	-89.590%
2026-05-12	42.2000	42.2000	34.3000	37.5000	-11.243%	39	357	-89.840%
2026-05-11	43.1000	43.1000	42.1500	42.2500	-1.515%	16	357	-90.982%
2026-05-08	36.2500	42.9000	36.2500	42.9000	+22.048%	56	362	-91.119%
2026-05-07	38.4000	38.6200	35.1500	35.1500	-10.332%	27	356	-89.161%
2026-05-06	37.5000	39.3000	37.0800	39.2000	-7.765%	111	338	-90.281%
2026-05-05	40.0000	43.6200	40.0000	42.5000	+19.718%	14	329	-91.035%
2026-05-04	37.5000	37.5000	35.5000	35.5000	-6.824%	10	323	-89.268%
2026-05-01	38.5000	38.5000	38.1000	38.1000	+6.872%	4	322	-90.000%
2026-04-30	34.9000	35.7500	34.7500	35.6500	+8.855%	58	322	-89.313%
2026-04-29	30.0500	32.7500	30.0500	32.7500	+5.987%	4	288	-88.366%
2026-04-28	32.2000	32.2000	29.7500	30.9000	-20.749%	19	287	-87.670%
2026-04-27	40.2300	40.3300	38.5000	38.9900	-5.707%	24	280	-90.228%
2026-04-24	40.0000	41.8900	38.9000	41.3500	-0.433%	93	280	-90.786%
2026-04-23	43.5500	44.9000	41.5300	41.5300	-0.765%	78	308	-90.826%
2026-04-22	41.9000	41.9000	41.6000	41.8500	+32.563%	4	257	-90.896%
2026-04-21	30.2000	31.8600	30.2000	31.5700	+7.381%	6	255	-87.932%
2026-04-20	32.0700	32.0700	29.3800	29.4000	-12.239%	23	255	-87.041%
2026-04-17	31.7500	33.5000	31.7500	33.5000	+9.620%	10	238	-88.627%
2026-04-16	31.5000	31.5000	29.9000	30.5600	+3.034%	29	236	-87.533%
2026-04-15	28.7900	30.0500	28.7900	29.6600	+25.412%	14	211	-87.154%
2026-04-14	23.8600	23.8600	23.6500	23.6500	+5.817%	2	205	-83.890%
2026-04-10	23.6500	23.8000	22.0000	22.3500	+38.390%	155	203	-82.953%
2026-04-09	17.3500	17.3500	16.1500	16.1500	+8.389%	51	135	-76.409%
2026-04-08	13.9500	14.9000	13.9500	14.9000	+40.566%	175	143	-74.430%
2026-04-07	10.6000	10.6000	10.6000	10.6000	+51.862%	25	146	-64.057%
2026-04-06	6.9800	6.9800	6.9800	6.9800	-6.309%	2	121	-45.415%
2026-04-01	7.5000	7.5500	7.4500	7.4500	+42.720%	13	120	-48.859%
2026-03-30	5.7300	5.7300	5.2200	5.2200	-29.459%	5	118	-27.011%
2026-03-27	7.4000	7.4000	7.4000	7.4000	-8.979%	1	118	-48.514%
2026-03-26	8.1300	8.1300	8.1300	8.1300	-10.659%	3	118	-53.137%
2026-03-25	9.4500	9.4500	9.1000	9.1000	-5.895%	28	118	-58.132%
2026-03-24	9.6700	9.6700	9.6700	9.6700	-5.659%	1	90	-60.600%
2026-03-23	10.2500	10.5000	9.7600	10.2500	-17.339%	103	91	-62.829%
2026-03-16	12.5000	12.5000	12.4000	12.4000	-20.767%	25	38	-69.274%
2026-03-12	15.6700	15.6700	15.6400	15.6500	-5.438%	8	13	-75.655%
2026-03-11	16.7200	16.7700	16.5500	16.5500	-9.066%	4	9	-76.979%
2026-03-09	18.1000	18.2000	18.1000	18.2000	-3.191%	7	7	-79.066%
2026-02-19	18.8500	18.8500	18.8000	18.8000	0.000%	2	1	-79.734%