Dark

AVGO20261120C410
AVGO Nov 20 2026 410.00 Call (AVGO261120C00410000)
option OPRA

EOD

Aug 20, 2026

18.65+0.539%(+0.10)175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	18.8500	18.9900	17.5500	18.6500	+0.539%	175	903	0.000%
2026-08-19	21.5000	21.8000	16.8000	18.5500	-25.141%	93	806	+0.539%
2026-08-18	27.3000	27.3000	24.1000	24.7800	-21.333%	76	802	-24.738%
2026-08-17	33.6300	33.7000	31.1900	31.5000	0.000%	58	811	-40.794%
2026-08-14	41.0000	43.0000	30.2800	31.5000	-32.979%	210	804	-40.794%
2026-08-13	44.5000	51.1500	44.5000	47.0000	+3.183%	20	731	-60.319%
2026-08-12	50.0500	50.0500	45.5500	45.5500	-4.507%	3	731	-59.056%
2026-08-11	47.7000	47.7000	47.7000	47.7000	-9.056%	1	731	-60.901%
2026-08-10	57.1000	57.1000	52.4500	52.4500	-6.339%	13	731	-64.442%
2026-08-07	56.5100	56.5100	53.8800	56.0000	+1.911%	32	735	-66.696%
2026-08-06	51.6000	58.6000	51.5500	54.9500	+0.055%	11	746	-66.060%
2026-08-05	57.0000	57.3000	54.4000	54.9200	+0.402%	34	748	-66.042%
2026-08-04	43.3200	57.1200	43.3200	54.7000	+46.061%	79	730	-65.905%
2026-08-03	32.2500	37.4500	31.0000	37.4500	+1.628%	33	721	-50.200%
2026-07-31	35.8100	37.3000	35.8100	36.8500	+4.688%	36	709	-49.389%
2026-07-30	35.2000	35.2000	35.2000	35.2000	-2.358%	1	706	-47.017%
2026-07-29	31.3000	36.0500	31.2900	36.0500	-0.166%	11	705	-48.266%
2026-07-28	31.5600	36.1100	31.5600	36.1100	+0.306%	8	700	-48.352%
2026-07-27	38.1000	38.1000	34.4700	36.0000	+3.448%	50	701	-48.194%
2026-07-24	36.4500	37.2500	34.8000	34.8000	-14.873%	65	701	-46.408%
2026-07-23	43.6300	43.6300	39.8000	40.8800	-11.227%	5	729	-54.379%
2026-07-22	36.1400	46.0500	36.1400	46.0500	+18.138%	42	729	-59.501%
2026-07-21	37.6800	38.9800	37.6800	38.9800	+7.709%	6	724	-52.155%
2026-07-20	37.0100	37.4700	35.5000	36.1900	+8.030%	18	725	-48.466%
2026-07-17	29.2400	35.2000	27.3500	33.5000	-3.375%	42	722	-44.328%
2026-07-16	37.2500	37.2500	34.6700	34.6700	-20.935%	10	705	-46.207%
2026-07-15	42.0000	43.8500	42.0000	43.8500	-0.273%	3	699	-57.469%
2026-07-14	42.8500	45.8500	42.8500	43.9700	+9.242%	6	699	-57.585%
2026-07-13	42.0400	44.0000	39.9000	40.2500	-17.181%	62	697	-53.665%
2026-07-10	47.9300	50.1500	47.9300	48.6000	-0.715%	15	685	-61.626%
2026-07-09	49.0000	52.9300	44.4100	48.9500	+13.837%	234	692	-61.900%
2026-07-08	37.1800	46.5500	37.1000	43.0000	+34.165%	306	693	-56.628%
2026-07-07	29.0500	33.3500	29.0500	32.0500	-8.819%	33	670	-41.810%
2026-07-06	38.0000	39.0000	34.5000	35.1500	+25.089%	36	666	-46.942%
2026-07-02	31.0900	31.0900	28.1000	28.1000	-15.361%	30	647	-33.630%
2026-07-01	32.5000	33.4500	32.2500	33.2000	-7.880%	73	647	-43.825%
2026-06-30	36.5000	37.0000	36.0400	36.0400	+1.094%	10	624	-48.252%
2026-06-29	32.1000	36.0000	29.9500	35.6500	+7.867%	36	617	-47.686%
2026-06-26	32.5000	33.7500	32.3400	33.0500	-13.617%	34	588	-43.570%
2026-06-25	41.8300	41.8300	36.8000	38.2600	-3.651%	8	599	-51.255%
2026-06-24	42.3000	42.3000	38.6500	39.7100	-1.684%	21	595	-53.035%
2026-06-23	38.0000	42.2200	38.0000	40.3900	-15.977%	23	589	-53.825%
2026-06-22	58.5400	58.5400	48.0700	48.0700	-15.991%	54	580	-61.202%
2026-06-18	56.0000	57.4000	54.5000	57.2200	+25.482%	105	598	-67.407%
2026-06-17	47.8900	48.7500	45.6000	45.6000	+18.135%	8	598	-59.101%
2026-06-16	44.2900	44.2900	37.8000	38.6000	-15.812%	5	592	-51.684%
2026-06-15	47.6000	47.6000	45.1000	45.8500	+9.037%	6	588	-59.324%
2026-06-12	41.3000	42.0500	41.2500	42.0500	+3.699%	6	587	-55.648%
2026-06-11	40.2000	41.4000	39.4500	40.5500	+1.884%	8	585	-54.007%
2026-06-10	40.5000	40.6300	39.0000	39.8000	-15.767%	36	582	-53.141%
2026-06-09	53.0000	53.0000	38.1400	47.2500	-6.064%	68	568	-60.529%
2026-06-08	50.2000	51.4200	49.2400	50.3000	+5.318%	29	572	-62.922%
2026-06-05	58.0000	58.0000	46.7000	47.7600	-27.636%	110	577	-60.951%
2026-06-04	62.0000	70.5000	56.6400	66.0000	-43.250%	409	517	-71.742%
2026-06-03	110.9700	117.3200	108.6000	116.3000	+2.332%	52	535	-83.964%
2026-06-02	113.0000	115.0000	113.0000	113.6500	+13.480%	12	552	-83.590%
2026-06-01	87.3500	100.5000	87.3500	100.1500	+26.580%	26	559	-81.378%
2026-05-29	79.0000	85.7500	77.4800	79.1200	+11.390%	20	571	-76.428%
2026-05-28	68.2500	71.0300	68.2500	71.0300	+3.678%	6	576	-73.743%
2026-05-27	68.5100	68.5100	68.5100	68.5100	-1.040%	1	570	-72.778%
2026-05-26	70.0700	70.0700	67.8500	69.2300	+12.569%	81	571	-73.061%
2026-05-22	61.2000	62.8400	61.2000	61.5000	-0.886%	78	463	-69.675%
2026-05-21	66.0000	66.0000	61.9300	62.0500	-5.928%	17	453	-69.944%
2026-05-20	64.6000	68.4500	64.6000	65.9600	+7.078%	6	453	-71.725%
2026-05-19	61.9200	61.9200	59.3000	61.6000	-6.454%	15	431	-69.724%
2026-05-18	65.5000	66.8000	65.2200	65.8500	-9.795%	32	431	-71.678%
2026-05-15	72.9600	73.0000	72.9600	73.0000	-11.782%	4	431	-74.452%
2026-05-14	66.5500	82.7500	66.5500	82.7500	+28.794%	21	434	-77.462%
2026-05-13	63.5000	64.2500	62.3300	64.2500	-2.445%	7	435	-70.973%
2026-05-12	72.8000	72.8000	61.5600	65.8600	-9.904%	15	435	-71.682%
2026-05-11	73.5000	74.4500	73.1000	73.1000	-0.679%	3	435	-74.487%
2026-05-08	73.3000	74.3000	73.3000	73.6000	+16.733%	4	435	-74.660%
2026-05-07	66.8000	66.8000	60.1800	63.0500	-8.437%	137	436	-70.420%
2026-05-06	77.5000	77.5000	68.5500	68.8600	-6.249%	33	497	-72.916%
2026-05-05	70.6500	75.5000	70.6500	73.4500	+16.587%	12	497	-74.609%
2026-05-04	68.5900	68.5900	62.1400	63.0000	-6.639%	29	500	-70.397%
2026-05-01	65.4200	68.4500	65.4200	67.4800	+4.946%	10	498	-72.362%
2026-04-30	65.9300	66.0000	60.3000	64.3000	+9.783%	30	498	-70.995%
2026-04-29	56.7000	59.2000	54.7500	58.5700	+3.664%	12	519	-68.158%
2026-04-28	59.0000	59.8000	54.3500	56.5000	-17.058%	119	516	-66.991%
2026-04-27	70.0000	70.0000	68.1200	68.1200	-4.191%	6	470	-72.622%
2026-04-24	64.1500	71.1000	64.1500	71.1000	+0.495%	11	468	-73.769%
2026-04-23	71.1200	76.3000	70.5200	70.7500	-2.333%	31	472	-73.640%
2026-04-22	59.5500	72.4400	59.5500	72.4400	+25.917%	393	479	-74.255%
2026-04-21	55.9200	58.7500	55.8000	57.5300	+5.270%	7	388	-67.582%
2026-04-20	59.8400	59.8400	54.6500	54.6500	-5.776%	39	385	-65.874%
2026-04-17	57.7000	59.8000	57.7000	58.0000	+0.433%	73	385	-67.845%
2026-04-16	56.5900	57.7500	55.2100	57.7500	+2.850%	100	367	-67.706%
2026-04-15	53.2200	56.1500	52.4500	56.1500	+22.065%	177	281	-66.785%
2026-04-14	46.3300	46.8700	45.9500	46.0000	-1.772%	17	180	-59.457%
2026-04-13	44.3600	46.8300	44.3600	46.8300	+4.555%	8	178	-60.175%
2026-04-10	42.7500	46.2000	41.6600	44.7900	+42.326%	38	178	-58.361%
2026-04-08	32.0200	32.0200	31.4700	31.4700	+23.412%	17	168	-40.737%
2026-04-07	23.5000	25.8000	23.3000	25.5000	+36.950%	97	161	-26.863%
2026-04-01	18.6500	18.6500	18.6200	18.6200	+9.208%	4	89	+0.161%
2026-03-31	15.7000	17.0500	15.7000	17.0500	+15.593%	7	89	+9.384%
2026-03-30	15.4000	15.4000	14.3000	14.7500	-14.493%	8	83	+26.441%
2026-03-27	17.2000	17.2500	17.2000	17.2500	-15.233%	3	80	+8.116%
2026-03-26	20.3500	20.3500	20.3500	20.3500	-8.251%	1	77	-8.354%
2026-03-24	22.1800	22.1800	22.1800	22.1800	-8.536%	2	77	-15.915%
2026-03-23	23.0000	24.2500	23.0000	24.2500	+12.269%	3	77	-23.093%
2026-03-18	21.6000	21.6000	21.6000	21.6000	-3.139%	1	77	-13.657%
2026-03-17	22.3500	22.3500	22.2900	22.3000	-14.231%	21	77	-16.368%
2026-03-13	28.2600	28.2600	26.0000	26.0000	-21.922%	6	71	-28.269%
2026-03-11	34.1000	34.1700	33.3000	33.3000	-13.168%	33	65	-43.994%
2026-03-10	38.1200	38.3500	38.1200	38.3500	+3.930%	2	61	-51.369%
2026-03-09	35.1800	36.9000	35.1800	36.9000	+13.504%	17	61	-49.458%
2026-03-06	31.3300	32.5100	31.3300	32.5100	+10.390%	3	66	-42.633%
2026-03-05	29.4500	29.4500	29.4500	29.4500	+12.405%	1	65	-36.672%
2026-03-04	26.2000	26.2000	26.2000	26.2000	+3.109%	1	65	-28.817%
2026-03-03	25.0000	25.4100	24.7500	25.4100	-3.932%	35	64	-26.604%
2026-03-02	26.7000	26.7000	26.4500	26.4500	+1.731%	27	39	-29.490%
2026-02-26	29.1500	29.1500	26.0000	26.0000	-27.273%	2	21	-28.269%
2026-02-25	35.7500	35.7500	35.7500	35.7500	+5.147%	1	21	-47.832%
2026-02-19	34.0000	34.0000	34.0000	34.0000	-3.409%	1	21	-45.147%
2026-02-18	35.2000	35.2000	35.2000	35.2000	+0.285%	1	22	-47.017%
2026-02-17	31.8500	35.1000	31.8500	35.1000	-2.770%	5	21	-46.866%
2026-02-06	33.4300	36.3000	33.3400	36.1000	+20.333%	4	21	-48.338%
2026-02-05	30.0000	30.0000	30.0000	30.0000	+16.777%	2	20	-37.833%
2026-02-04	25.6900	25.6900	25.6900	25.6900	-4.993%	1	18	-27.404%
2026-02-03	26.9500	27.0400	26.9500	27.0400	-21.691%	2	18	-31.028%
2026-02-02	35.0500	35.0500	34.5300	34.5300	-0.633%	4	17	-45.989%
2026-01-29	36.0000	36.0000	34.7500	34.7500	+10.845%	7	14	-46.331%
2026-01-26	31.2500	31.3500	31.2500	31.3500	+1.129%	2	13	-40.510%
2026-01-23	29.5300	31.0000	29.4400	31.0000	-6.061%	5	13	-39.839%
2026-01-22	33.0000	33.0000	33.0000	33.0000	-3.621%	1	11	-43.485%
2026-01-21	35.0000	35.0000	33.2300	34.2400	-7.957%	7	10	-45.532%
2026-01-20	39.5000	39.5000	37.2000	37.2000	-9.135%	5	8	-49.866%
2026-01-16	42.6400	42.6400	40.9400	40.9400	+6.421%	2	3	-54.446%
2026-01-14	38.1000	38.4700	38.1000	38.4700	-13.531%	2	3	-51.521%
2026-01-12	44.4900	44.4900	44.4900	44.4900	0.000%	1	1	-58.080%