Dark

AVGO20261120C400
AVGO Nov 20 2026 400.00 Call (AVGO261120C00400000)
option OPRA

EOD

Aug 20, 2026

21.16+2.818%(+0.58)875

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.8500	22.5000	20.3500	21.1600	+2.818%	875	2,359	0.000%
2026-08-19	25.4000	25.7000	19.4000	20.5800	-27.535%	980	1,876	+2.818%
2026-08-18	29.9800	29.9800	27.4200	28.4000	-20.225%	373	1,488	-25.493%
2026-08-17	37.0000	38.8000	35.2300	35.6000	0.000%	267	1,360	-40.562%
2026-08-14	47.8000	47.8000	34.0000	35.6000	-33.421%	455	1,231	-40.562%
2026-08-13	53.0000	55.9000	53.0000	53.4700	+2.827%	9	1,074	-60.426%
2026-08-12	54.4000	54.4500	52.0000	52.0000	+4.000%	17	1,074	-59.308%
2026-08-11	56.2900	56.2900	49.2000	50.0000	-12.770%	155	1,062	-57.680%
2026-08-10	63.0000	63.1100	57.3200	57.3200	-4.483%	63	1,061	-63.084%
2026-08-07	65.2500	65.2500	59.5500	60.0100	-1.202%	19	1,062	-64.739%
2026-08-06	61.0000	61.4000	60.7400	60.7400	+0.797%	5	1,066	-65.163%
2026-08-05	63.3900	63.3900	59.0500	60.2600	-1.921%	29	1,066	-64.885%
2026-08-04	51.5000	62.5000	51.5000	61.4400	+46.286%	83	1,065	-65.560%
2026-08-03	36.0500	42.0000	33.8000	42.0000	+0.695%	164	1,074	-49.619%
2026-07-31	45.2500	47.7000	39.4000	41.7100	+2.962%	38	1,042	-49.269%
2026-07-30	38.5700	40.5100	38.5700	40.5100	-0.832%	5	1,031	-47.766%
2026-07-29	35.5000	40.8500	33.8000	40.8500	+7.105%	95	1,028	-48.201%
2026-07-28	35.5000	39.7000	34.3800	38.1400	-3.929%	14	1,037	-44.520%
2026-07-27	40.4200	42.1300	35.7600	39.7000	+1.457%	29	1,039	-46.700%
2026-07-24	41.6000	42.4300	39.1300	39.1300	-13.391%	28	1,031	-45.924%
2026-07-23	47.1500	48.1000	43.9800	45.1800	-9.874%	221	1,031	-53.165%
2026-07-22	42.0500	50.5800	42.0500	50.1300	+15.374%	72	974	-57.790%
2026-07-21	44.4700	44.4700	41.8500	43.4500	+9.861%	41	977	-51.300%
2026-07-20	40.4200	41.9500	39.4500	39.5500	+6.834%	43	953	-46.498%
2026-07-17	34.1500	39.0000	31.3800	37.0200	-0.617%	143	964	-42.842%
2026-07-16	42.4500	42.4500	36.9700	37.2500	-23.980%	145	972	-43.195%
2026-07-15	50.3000	51.0000	44.6500	49.0000	+5.150%	241	925	-56.816%
2026-07-14	45.4500	50.4000	45.4500	46.6000	+6.393%	25	905	-54.592%
2026-07-13	47.0000	50.0000	43.5000	43.8000	-17.358%	262	904	-51.689%
2026-07-10	53.0000	53.5200	52.2400	53.0000	-2.752%	23	782	-60.075%
2026-07-09	55.6000	57.5000	46.8900	54.5000	+14.785%	120	774	-61.174%
2026-07-08	40.3400	50.5000	40.3400	47.4800	+33.483%	83	764	-55.434%
2026-07-07	34.7500	37.1000	34.7500	35.5700	-6.395%	27	783	-40.512%
2026-07-06	37.7500	41.9000	37.7500	38.0000	+18.713%	31	771	-44.316%
2026-07-02	33.7500	33.7500	30.2500	32.0100	-12.660%	113	818	-33.896%
2026-07-01	35.9000	37.8500	35.3000	36.6500	-10.610%	84	818	-42.265%
2026-06-30	38.7500	41.2000	37.9000	41.0000	+5.128%	110	769	-48.390%
2026-06-29	38.1000	39.5500	36.5700	39.0000	+10.795%	39	704	-45.744%
2026-06-26	36.4000	38.3000	35.2000	35.2000	-15.181%	204	721	-39.886%
2026-06-25	45.2000	45.2000	41.0700	41.5000	-1.775%	17	638	-49.012%
2026-06-24	44.0000	45.7800	42.2500	42.2500	-2.963%	18	633	-49.917%
2026-06-23	45.3000	46.1800	43.4300	43.5400	-13.816%	49	626	-51.401%
2026-06-22	63.3700	64.5000	50.5200	50.5200	-18.516%	100	612	-58.116%
2026-06-18	61.5000	62.0000	59.0000	62.0000	+22.772%	82	570	-65.871%
2026-06-17	49.0100	54.8500	49.0000	50.5000	+20.238%	164	570	-58.099%
2026-06-16	47.3000	47.3000	41.6000	42.0000	-15.849%	92	566	-49.619%
2026-06-15	51.7800	51.8000	48.7000	49.9100	+10.911%	106	513	-57.604%
2026-06-12	45.0300	46.8000	43.8000	45.0000	-6.736%	12	456	-52.978%
2026-06-11	44.1000	49.1500	43.6500	48.2500	+13.236%	40	447	-56.145%
2026-06-10	47.9500	47.9500	41.6800	42.6100	-16.451%	45	444	-50.340%
2026-06-09	49.1600	51.0000	42.8000	51.0000	-4.637%	42	426	-58.510%
2026-06-08	58.2000	58.2000	53.4600	53.4800	+3.583%	64	420	-60.434%
2026-06-05	63.8000	63.8000	51.0000	51.6300	-28.933%	75	420	-59.016%
2026-06-04	69.3000	74.1000	62.5000	72.6500	-39.534%	112	419	-70.874%
2026-06-03	117.1000	124.3500	114.6300	120.1500	+5.302%	55	377	-82.389%
2026-06-02	119.4500	124.5000	114.0500	114.1000	+11.863%	17	363	-81.455%
2026-06-01	93.0000	104.4000	89.8500	102.0000	+18.329%	35	365	-79.255%
2026-05-29	83.7300	91.2000	82.6900	86.2000	+13.421%	23	367	-75.452%
2026-05-28	67.9000	76.2500	67.8000	76.0000	+4.900%	42	374	-72.158%
2026-05-27	76.8400	76.8400	72.4500	72.4500	-0.440%	2	389	-70.794%
2026-05-26	74.2800	81.2700	72.7700	72.7700	+10.207%	5	390	-70.922%
2026-05-22	65.6000	66.3000	65.3500	66.0300	+0.045%	9	386	-67.954%
2026-05-21	72.0000	72.0000	66.0000	66.0000	-6.819%	13	397	-67.939%
2026-05-20	70.8300	70.8300	70.8300	70.8300	+5.716%	3	397	-70.126%
2026-05-19	68.8600	68.8600	64.0000	67.0000	-6.555%	48	432	-68.418%
2026-05-18	72.2300	72.2300	70.0000	71.7000	-6.883%	30	432	-70.488%
2026-05-15	79.6000	79.6000	77.0000	77.0000	-13.405%	20	432	-72.519%
2026-05-14	80.0000	88.9200	80.0000	88.9200	+25.860%	18	422	-76.203%
2026-05-13	67.0000	70.9800	67.0000	70.6500	-0.591%	18	411	-70.050%
2026-05-12	75.4500	78.5000	65.0000	71.0700	-10.850%	20	411	-70.227%
2026-05-11	80.3200	80.6000	79.7200	79.7200	+0.975%	6	411	-73.457%
2026-05-08	73.2500	80.5000	73.2500	78.9500	+15.678%	6	415	-73.198%
2026-05-07	72.0000	72.0000	68.2500	68.2500	-6.928%	3	420	-68.996%
2026-05-06	76.5000	76.5000	73.3300	73.3300	-5.866%	13	420	-71.144%
2026-05-05	74.9700	81.0700	74.9700	77.9000	+13.145%	16	419	-72.837%
2026-05-04	67.7500	68.8500	67.0000	68.8500	-5.685%	10	419	-69.267%
2026-05-01	71.8000	73.5000	71.8000	73.0000	+7.511%	10	428	-71.014%
2026-04-30	67.9000	67.9000	67.9000	67.9000	+13.945%	2	428	-68.837%
2026-04-29	60.0000	61.3200	59.5000	59.5900	-3.420%	16	428	-64.491%
2026-04-28	62.5000	64.9500	59.0000	61.7000	-15.166%	21	415	-65.705%
2026-04-27	72.7300	72.7300	72.7300	72.7300	+0.041%	1	405	-70.906%
2026-04-24	75.8400	75.8400	71.2200	72.7000	-8.783%	17	405	-70.894%
2026-04-23	80.0000	81.3300	79.0200	79.7000	+6.238%	63	409	-73.450%
2026-04-22	65.5700	75.0200	65.5700	75.0200	+20.864%	94	417	-71.794%
2026-04-21	59.2200	62.7900	59.2200	62.0700	+1.754%	39	454	-65.909%
2026-04-20	64.5100	64.5100	59.5000	61.0000	-7.055%	26	454	-65.311%
2026-04-17	65.5500	65.6300	63.6000	65.6300	+5.855%	97	474	-67.759%
2026-04-16	60.3100	62.0000	60.3100	62.0000	+3.679%	76	472	-65.871%
2026-04-15	56.5000	60.4200	56.5000	59.8000	+19.720%	290	407	-64.615%
2026-04-14	50.9000	51.0500	49.6900	49.9500	-1.866%	47	241	-57.638%
2026-04-13	46.8200	50.9000	46.8200	50.9000	+6.709%	6	209	-58.428%
2026-04-10	44.0500	49.7500	43.2500	47.7000	+25.296%	46	205	-55.639%
2026-04-09	38.8200	38.8200	38.0700	38.0700	+7.542%	8	189	-44.418%
2026-04-08	33.0000	35.4000	32.3000	35.4000	+22.917%	60	182	-40.226%
2026-04-07	24.8100	28.8000	24.8100	28.8000	+44.361%	47	189	-26.528%
2026-04-06	21.0000	21.0000	19.9500	19.9500	-5.226%	4	161	+6.065%
2026-04-01	20.6500	21.0500	20.6500	21.0500	+9.635%	3	158	+0.523%
2026-03-31	17.1000	19.2000	17.1000	19.2000	+22.684%	13	156	+10.208%
2026-03-30	17.3300	17.3500	15.6500	15.6500	-18.617%	16	154	+35.208%
2026-03-27	19.8000	19.8000	18.5000	19.2300	-13.456%	6	146	+10.036%
2026-03-26	22.6000	22.6000	22.2200	22.2200	-9.454%	5	143	-4.770%
2026-03-25	24.5400	24.5400	24.5400	24.5400	-7.466%	48	143	-13.773%
2026-03-23	26.5200	26.5200	26.5200	26.5200	+17.293%	1	98	-20.211%
2026-03-20	24.8000	24.8000	22.6100	22.6100	-7.714%	6	98	-6.413%
2026-03-19	24.5000	24.5000	24.5000	24.5000	+2.083%	10	98	-13.633%
2026-03-18	25.1100	25.2700	24.0000	24.0000	-2.240%	3	94	-11.833%
2026-03-17	24.6000	24.6000	24.5500	24.5500	-16.326%	3	93	-13.809%
2026-03-16	29.3400	29.3400	29.3400	29.3400	+1.172%	1	90	-27.880%
2026-03-13	33.2600	33.2600	29.0000	29.0000	-17.379%	3	90	-27.034%
2026-03-12	35.1000	35.1000	35.1000	35.1000	-3.306%	1	91	-39.715%
2026-03-11	37.8000	38.1000	36.3000	36.3000	-4.474%	81	90	-41.708%
2026-03-10	40.0000	40.0000	38.0000	38.0000	-5.000%	3	119	-44.316%
2026-03-09	39.5000	40.0000	38.3200	40.0000	+9.589%	4	117	-47.100%
2026-03-06	35.0000	36.9000	35.0000	36.5000	+21.951%	21	120	-42.027%
2026-03-05	32.1500	32.1500	29.9300	29.9300	+11.181%	9	99	-29.302%
2026-03-04	28.3500	28.3500	26.9200	26.9200	-1.572%	7	99	-21.397%
2026-03-03	26.5000	27.6400	26.5000	27.3500	-8.833%	12	98	-22.633%
2026-03-02	28.9500	30.0000	28.9000	30.0000	-0.629%	28	97	-29.467%
2026-02-27	30.1900	30.1900	30.1900	30.1900	+0.633%	1	98	-29.911%
2026-02-26	28.9000	30.0500	28.9000	30.0000	-13.043%	12	97	-29.467%
2026-02-23	34.5000	34.5000	34.5000	34.5000	-5.943%	10	106	-38.667%
2026-02-20	36.6800	36.6800	36.6800	36.6800	+6.012%	1	96	-42.312%
2026-02-13	36.5000	36.5000	34.6000	34.6000	-13.500%	2	96	-38.844%
2026-02-12	43.6000	43.6000	40.0000	40.0000	-7.193%	8	96	-47.100%
2026-02-10	43.0500	43.1000	43.0500	43.1000	-4.329%	2	96	-50.905%
2026-02-09	43.0000	47.3400	42.2600	45.0500	+15.810%	17	96	-53.030%
2026-02-06	37.5000	38.9000	37.5000	38.9000	+26.299%	2	83	-45.604%
2026-02-05	35.1600	35.1600	30.8000	30.8000	+8.374%	2	83	-31.299%
2026-02-04	28.5000	28.7800	25.2500	28.4200	-1.661%	63	84	-25.545%
2026-02-03	30.0000	30.0000	28.9000	28.9000	-24.523%	11	71	-26.782%
2026-02-02	38.2900	38.2900	38.2900	38.2900	+3.486%	3	77	-44.738%
2026-01-30	37.0000	37.0000	37.0000	37.0000	-0.270%	1	77	-42.811%
2026-01-29	36.5100	37.1000	36.5100	37.1000	-3.586%	50	76	-42.965%
2026-01-27	36.8000	38.4800	36.8000	38.4800	+7.878%	4	56	-45.010%
2026-01-26	35.8000	35.8000	35.6700	35.6700	+9.754%	45	54	-40.678%
2026-01-23	33.3000	33.3000	31.2900	32.5000	-12.328%	27	31	-34.892%
2026-01-22	39.5000	39.5000	37.0700	37.0700	-3.211%	2	14	-42.919%
2026-01-21	38.3000	38.3000	38.3000	38.3000	-5.198%	1	12	-44.752%
2026-01-20	40.4000	40.4000	40.4000	40.4000	-10.738%	1	12	-47.624%
2026-01-16	47.2800	47.2800	45.2600	45.2600	+2.864%	2	10	-53.248%
2026-01-15	45.7700	45.7700	44.0000	44.0000	+5.137%	2	10	-51.909%
2026-01-14	41.7000	41.8500	41.7000	41.8500	-16.300%	3	9	-49.438%
2026-01-13	50.0000	50.0000	50.0000	50.0000	0.000%	7	7	-57.680%