Dark

AVGO20261016C500
AVGO Oct 16 2026 500.00 Call (AVGO261016C00500000)
option OPRA

EOD

Aug 20, 2026

2.27-3.404%(-0.08)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.3000	2.3000	2.0300	2.2700	-3.404%	146	4,373	0.000%
2026-08-19	2.6500	3.0000	1.8000	2.3500	-24.194%	796	4,307	-3.404%
2026-08-18	3.8000	3.8600	3.1000	3.1000	-34.043%	370	4,063	-26.774%
2026-08-17	5.0000	5.5000	4.6000	4.7000	-6.375%	177	4,097	-51.702%
2026-08-14	8.7500	8.9500	4.6000	5.0200	-50.297%	779	4,048	-54.781%
2026-08-13	8.9500	11.3000	8.9500	10.1000	+10.503%	117	3,679	-77.525%
2026-08-12	10.7000	11.0000	9.1400	9.1400	-2.350%	104	3,679	-75.164%
2026-08-11	11.3500	11.5900	9.1600	9.3600	-23.279%	91	3,652	-75.748%
2026-08-10	14.5000	15.0700	11.8000	12.2000	-15.278%	147	3,633	-81.393%
2026-08-07	16.6000	16.7400	13.7300	14.4000	0.000%	237	3,656	-84.236%
2026-08-06	14.5500	16.9000	12.7100	14.4000	-3.679%	224	3,570	-84.236%
2026-08-05	16.8000	17.4700	14.8700	14.9500	-6.854%	1,637	3,513	-84.816%
2026-08-04	10.4600	17.4500	10.4600	16.0500	+91.527%	298	1,957	-85.857%
2026-08-03	7.0200	8.4000	6.0200	8.3800	+4.750%	354	1,860	-72.912%
2026-07-31	9.4000	10.3900	7.2000	8.0000	-1.235%	68	1,840	-71.625%
2026-07-30	7.1000	8.6100	7.1000	8.1000	+25.776%	135	1,803	-71.975%
2026-07-29	7.5500	8.3500	6.4400	6.4400	-23.606%	160	1,788	-64.752%
2026-07-28	6.7500	8.5000	6.7500	8.4300	+2.805%	44	1,702	-73.072%
2026-07-27	9.2500	9.2500	7.5000	8.2000	+1.485%	87	1,696	-72.317%
2026-07-24	9.4100	9.4100	8.0800	8.0800	-23.774%	24	1,687	-71.906%
2026-07-23	11.7000	11.8000	10.0000	10.6000	-19.084%	33	1,683	-78.585%
2026-07-22	9.5000	13.3200	9.4700	13.1000	+31.131%	92	1,673	-82.672%
2026-07-21	9.3000	10.7000	8.7500	9.9900	+11.620%	73	1,671	-77.277%
2026-07-20	10.0000	10.0000	8.6000	8.9500	+3.468%	131	1,634	-74.637%
2026-07-17	7.8100	8.9400	6.7200	8.6500	-3.889%	69	1,597	-73.757%
2026-07-16	10.7400	10.7400	8.7000	9.0000	-28.287%	117	1,588	-74.778%
2026-07-15	12.6500	14.0000	11.8000	12.5500	-3.462%	59	1,607	-81.912%
2026-07-14	12.1000	13.8000	12.1000	13.0000	+14.943%	79	1,602	-82.538%
2026-07-13	12.7000	13.2000	11.1200	11.3100	-24.348%	39	1,605	-79.929%
2026-07-10	15.6200	16.0800	14.9500	14.9500	-9.394%	34	1,598	-84.816%
2026-07-09	16.1700	17.7500	13.3400	16.5000	+24.247%	83	1,594	-86.242%
2026-07-08	10.5000	14.5500	10.5000	13.2800	+52.119%	649	1,603	-82.907%
2026-07-07	9.0000	9.1500	7.6500	8.7300	-8.105%	34	1,320	-73.998%
2026-07-06	9.7500	11.5000	9.0000	9.5000	+32.312%	207	1,333	-76.105%
2026-07-02	8.8000	8.8000	6.9500	7.1800	-18.686%	196	1,296	-68.384%
2026-07-01	9.0000	9.2700	8.7500	8.8300	-16.144%	20	1,296	-74.292%
2026-06-30	10.5500	10.8500	9.9500	10.5300	+7.449%	150	1,305	-78.443%
2026-06-29	9.9000	10.1100	9.1000	9.8000	+11.364%	37	1,182	-76.837%
2026-06-26	10.1600	10.3000	8.8000	8.8000	-27.572%	28	1,175	-74.205%
2026-06-25	13.5000	13.5000	11.8800	12.1500	-0.410%	18	1,168	-81.317%
2026-06-24	13.2900	13.2900	12.0900	12.2000	-5.792%	7	1,161	-81.393%
2026-06-23	12.5000	13.9500	11.5000	12.9500	-17.778%	59	1,158	-82.471%
2026-06-22	19.0000	19.0000	15.7500	15.7500	-28.181%	63	1,150	-85.587%
2026-06-18	21.1000	22.0000	20.1000	21.9300	+37.063%	58	1,123	-89.649%
2026-06-17	13.7000	17.6000	13.7000	16.0000	+31.148%	29	1,123	-85.813%
2026-06-16	14.7500	14.7500	11.6500	12.2000	-24.224%	158	1,113	-81.393%
2026-06-15	16.8500	17.2500	15.2500	16.1000	+16.245%	64	1,114	-85.901%
2026-06-12	14.0500	14.5000	13.4500	13.8500	-13.166%	16	1,119	-83.610%
2026-06-11	12.9500	15.9500	12.8800	15.9500	+19.835%	81	1,119	-85.768%
2026-06-10	14.6000	15.2500	13.0000	13.3100	-23.285%	66	1,114	-82.945%
2026-06-09	22.3000	22.3000	13.9500	17.3500	-11.026%	245	1,105	-86.916%
2026-06-08	21.6200	21.6300	18.9000	19.5000	+2.902%	77	1,115	-88.359%
2026-06-05	23.4000	24.0000	18.0000	18.9500	-35.697%	208	1,101	-88.021%
2026-06-04	29.2500	32.0100	23.9000	29.4700	-53.222%	845	1,071	-92.297%
2026-06-03	60.9700	65.5500	59.2000	63.0000	+2.689%	132	712	-96.397%
2026-06-02	60.2500	66.0000	57.1000	61.3500	+21.485%	231	699	-96.300%
2026-06-01	42.0000	51.7000	42.0000	50.5000	+21.687%	344	879	-95.505%
2026-05-29	35.8000	41.6500	35.7500	41.5000	+31.122%	136	689	-94.530%
2026-05-28	28.0500	32.3500	28.0500	31.6500	+4.455%	51	639	-92.828%
2026-05-27	31.7600	31.9000	28.5000	30.3000	-0.656%	18	612	-92.508%
2026-05-26	30.8300	32.6700	30.0000	30.5000	+20.984%	46	599	-92.557%
2026-05-22	28.0000	28.0000	25.2100	25.2100	-3.038%	46	582	-90.996%
2026-05-21	27.2900	27.2900	26.0000	26.0000	-8.772%	35	551	-91.269%
2026-05-20	29.0000	29.5000	28.1000	28.5000	+11.677%	65	551	-92.035%
2026-05-19	26.9400	26.9400	25.2500	25.5200	-13.492%	78	541	-91.105%
2026-05-18	29.5000	29.5000	28.0900	29.5000	-11.411%	46	541	-92.305%
2026-05-15	33.0500	33.7500	32.1600	33.3000	-15.781%	159	541	-93.183%
2026-05-14	32.3500	39.5400	32.3500	39.5400	+36.110%	206	642	-94.259%
2026-05-13	27.2500	29.0500	27.2500	29.0500	+3.861%	20	465	-92.186%
2026-05-12	26.1000	27.9700	26.1000	27.9700	-15.371%	34	465	-91.884%
2026-05-11	35.3000	35.3000	33.0000	33.0500	-1.929%	32	465	-93.132%
2026-05-08	30.3000	33.9500	30.0000	33.7000	+23.897%	42	469	-93.264%
2026-05-07	29.0000	29.0000	26.3100	27.2000	-10.231%	58	462	-91.654%
2026-05-06	30.9000	31.3500	28.9200	30.3000	-11.196%	19	443	-92.508%
2026-05-05	30.2000	34.5300	30.0500	34.1200	+28.998%	82	438	-93.347%
2026-05-04	27.9800	27.9800	26.4000	26.4500	-11.980%	56	398	-91.418%
2026-05-01	29.1100	30.1400	28.8500	30.0500	+7.207%	248	375	-92.446%
2026-04-30	27.2100	28.0700	27.2100	28.0300	+13.804%	20	375	-91.902%
2026-04-29	24.0000	25.2000	22.5500	24.6300	+3.924%	10	370	-90.784%
2026-04-28	25.0700	25.3700	22.2000	23.7000	-22.422%	26	368	-90.422%
2026-04-27	31.6800	31.6800	29.8500	30.5500	-7.926%	16	372	-92.570%
2026-04-24	30.9000	33.3000	30.9000	33.1800	+2.250%	70	377	-93.159%
2026-04-23	31.8700	35.5500	31.8700	32.4500	+0.309%	52	318	-93.005%
2026-04-22	27.3000	32.3500	27.3000	32.3500	+32.636%	69	319	-92.983%
2026-04-21	23.0000	24.4700	23.0000	24.3900	+7.445%	30	303	-90.693%
2026-04-20	24.5000	24.5000	22.6500	22.7000	-12.860%	59	303	-90.000%
2026-04-17	24.6500	26.0500	24.1000	26.0500	+9.823%	43	306	-91.286%
2026-04-16	22.7600	23.7800	22.7600	23.7200	+4.447%	266	294	-90.430%
2026-04-15	20.0000	23.0800	20.0000	22.7100	+31.272%	19	390	-90.004%
2026-04-14	18.1600	18.3200	17.3000	17.3000	-5.464%	21	385	-86.879%
2026-04-13	16.8900	18.3000	15.3000	18.3000	+4.392%	84	383	-87.596%
2026-04-10	15.5700	17.6100	15.5500	17.5300	+56.518%	266	373	-87.051%
2026-04-09	10.7500	12.0000	10.7500	11.2000	+12.000%	36	170	-79.732%
2026-04-08	10.0500	10.1000	9.8500	10.0000	+28.205%	52	195	-77.300%
2026-04-07	6.3500	7.8000	6.3500	7.8000	+67.742%	46	179	-70.897%
2026-04-06	4.6500	4.6500	4.6500	4.6500	-13.084%	20	158	-51.183%
2026-04-02	5.3500	5.3500	5.3500	5.3500	+3.482%	1	118	-57.570%
2026-04-01	4.9000	5.2500	4.8900	5.1700	+22.512%	61	118	-56.093%
2026-03-31	4.2000	4.2200	4.1500	4.2200	+12.533%	26	118	-46.209%
2026-03-30	4.3500	4.3500	3.7400	3.7500	-25.595%	101	99	-39.467%
2026-03-27	4.8700	5.0500	4.7500	5.0400	-13.846%	6	43	-54.960%
2026-03-26	6.1800	6.1800	5.7700	5.8500	-22.000%	56	41	-61.197%
2026-03-23	7.5000	7.5000	7.5000	7.5000	+5.783%	1	43	-69.733%
2026-03-19	6.8000	7.0900	6.7500	7.0900	+4.882%	7	42	-67.983%
2026-03-18	6.7600	6.7600	6.7600	6.7600	-7.397%	1	43	-66.420%
2026-03-17	7.8700	7.8700	7.3000	7.3000	-20.479%	9	42	-68.904%
2026-03-13	9.8500	9.8500	9.1800	9.1800	-16.772%	2	38	-75.272%
2026-03-12	11.4900	11.6700	11.0300	11.0300	-12.944%	43	39	-79.420%
2026-03-11	12.7500	12.8400	12.6300	12.6700	-5.448%	4	18	-82.084%
2026-03-10	15.2900	15.2900	13.4000	13.4000	-2.969%	5	17	-83.060%
2026-03-09	14.3400	14.3400	13.8100	13.8100	+7.054%	2	13	-83.563%
2026-03-06	12.9700	12.9700	12.9000	12.9000	+8.861%	6	12	-82.403%
2026-03-05	10.0000	11.8500	10.0000	11.8500	+18.382%	15	6	-80.844%
2026-03-04	10.0100	10.0100	10.0100	10.0100	-4.027%	2	5	-77.323%
2026-03-02	10.6800	10.6800	10.4300	10.4300	-10.086%	2	3	-78.236%
2026-02-26	10.6500	11.6000	10.6500	11.6000	0.000%	3	2	-80.431%