Dark

AVGO20261120C470
AVGO Nov 20 2026 470.00 Call (AVGO261120C00470000)
option OPRA

EOD

Aug 20, 2026

7.65+2.685%(+0.20)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.8500	7.8500	7.1400	7.6500	+2.685%	23	1,079	0.000%
2026-08-19	10.0500	10.0500	6.8000	7.4500	-30.891%	72	1,072	+2.685%
2026-08-18	11.2500	11.2500	10.6000	10.7800	-25.243%	60	1,080	-29.035%
2026-08-17	15.0000	15.5000	14.1500	14.4200	-1.570%	23	1,079	-46.949%
2026-08-14	20.0000	20.0000	13.9700	14.6500	-41.400%	40	1,087	-47.782%
2026-08-13	26.0000	26.3000	25.0000	25.0000	+9.170%	10	1,082	-69.400%
2026-08-11	27.2700	27.2700	22.9000	22.9000	-16.148%	17	1,082	-66.594%
2026-08-10	31.0000	31.0000	27.2000	27.3100	-7.736%	12	1,096	-71.988%
2026-08-07	32.5000	32.5000	29.3000	29.6000	-2.919%	6	1,087	-74.155%
2026-08-06	32.0000	32.0000	30.4900	30.4900	+2.315%	7	1,086	-74.910%
2026-08-05	33.6000	33.6000	29.8000	29.8000	-7.309%	50	1,085	-74.329%
2026-08-04	25.9300	32.7500	25.9300	32.1500	+72.849%	45	1,059	-76.205%
2026-08-03	16.4200	18.6000	15.4400	18.6000	-1.847%	42	1,043	-58.871%
2026-07-31	21.3500	21.3500	17.6500	18.9500	-0.263%	88	1,019	-59.631%
2026-07-30	19.2000	19.3900	18.0000	19.0000	+12.961%	14	947	-59.737%
2026-07-29	15.9500	16.8200	15.9500	16.8200	-10.437%	2	944	-54.518%
2026-07-28	16.5900	19.2500	16.5900	18.7800	+1.514%	8	946	-59.265%
2026-07-27	18.2000	18.6700	17.4200	18.5000	+1.314%	120	946	-58.649%
2026-07-24	19.7100	19.9000	18.2600	18.2600	-21.293%	4	977	-58.105%
2026-07-23	24.0000	24.0000	22.0000	23.2000	-9.903%	11	978	-67.026%
2026-07-22	23.2000	25.7500	23.2000	25.7500	+30.051%	649	977	-70.291%
2026-07-21	19.9000	19.9000	19.8000	19.8000	+4.211%	14	650	-61.364%
2026-07-20	19.8000	20.6000	19.0000	19.0000	+6.443%	22	637	-59.737%
2026-07-17	16.4500	18.5500	16.4500	17.8500	-5.805%	10	628	-57.143%
2026-07-16	20.5000	20.5000	18.9500	18.9500	-23.589%	27	627	-59.631%
2026-07-15	23.4500	24.8000	23.4500	24.8000	-1.195%	6	620	-69.153%
2026-07-14	25.4800	25.4800	25.0400	25.1000	+13.063%	3	617	-69.522%
2026-07-13	24.8000	24.8000	22.2000	22.2000	-22.105%	13	617	-65.541%
2026-07-10	29.0000	29.0000	27.0500	28.5000	-3.390%	19	612	-73.158%
2026-07-09	27.8100	31.3200	27.8100	29.5000	+17.110%	11	609	-74.068%
2026-07-08	22.0000	26.2000	22.0000	25.1900	+48.176%	35	605	-69.631%
2026-07-07	15.4500	18.0500	15.4500	17.0000	-9.333%	43	583	-55.000%
2026-07-06	19.4200	19.4200	18.7500	18.7500	+26.689%	2	571	-59.200%
2026-07-02	17.0800	17.0800	14.2300	14.8000	-17.087%	105	535	-48.311%
2026-07-01	18.0500	18.4500	17.6000	17.8500	-11.546%	35	535	-57.143%
2026-06-30	20.4100	20.4100	19.3500	20.1800	+2.854%	10	543	-62.091%
2026-06-29	16.5500	19.8500	16.5500	19.6200	+4.640%	51	546	-61.009%
2026-06-26	18.9000	19.3500	18.0000	18.7500	-21.218%	30	510	-59.200%
2026-06-25	23.8000	23.8000	23.8000	23.8000	+5.872%	5	505	-67.857%
2026-06-24	23.1700	24.6000	22.4800	22.4800	-3.726%	5	500	-65.970%
2026-06-23	25.7000	25.7000	22.9300	23.3500	-17.199%	60	503	-67.238%
2026-06-22	35.8000	35.8000	28.2000	28.2000	-18.966%	22	494	-72.872%
2026-06-18	35.1900	35.1900	33.7500	34.8000	+26.545%	49	539	-78.017%
2026-06-17	24.5000	29.9500	24.5000	27.5000	+20.614%	17	539	-72.182%
2026-06-16	25.5000	25.5000	22.0000	22.8000	-13.407%	106	536	-66.447%
2026-06-15	26.4500	26.4500	26.3300	26.3300	+6.470%	11	544	-70.946%
2026-06-12	24.5000	25.8000	24.3000	24.7300	-6.538%	66	544	-69.066%
2026-06-11	23.6000	26.4600	23.2000	26.4600	+15.043%	13	513	-71.088%
2026-06-10	23.6500	24.0000	22.7000	23.0000	-20.083%	59	510	-66.739%
2026-06-09	29.3500	29.3500	23.7900	28.7800	-7.311%	26	458	-73.419%
2026-06-08	34.2500	34.2500	30.8200	31.0500	+2.815%	62	442	-75.362%
2026-06-05	37.3400	37.3400	30.2000	30.2000	-33.989%	19	418	-74.669%
2026-06-04	43.8000	46.6500	37.5000	45.7500	-44.880%	65	415	-83.279%
2026-06-03	86.3000	87.2200	78.8500	83.0000	+3.221%	45	401	-90.783%
2026-06-02	84.3800	84.7600	76.1000	80.4100	+20.105%	45	408	-90.486%
2026-06-01	63.5200	70.5000	59.6200	66.9500	+23.981%	198	409	-88.574%
2026-05-29	52.3000	54.2500	52.3000	54.0000	+14.552%	28	502	-85.833%
2026-05-28	42.5000	47.2900	42.5000	47.1400	+5.933%	10	505	-83.772%
2026-05-27	44.5000	44.5000	44.5000	44.5000	-3.156%	3	507	-82.809%
2026-05-26	45.0000	46.8500	45.0000	45.9500	+17.070%	4	504	-83.351%
2026-05-22	41.3000	41.3000	39.2500	39.2500	-1.875%	11	504	-80.510%
2026-05-21	39.2800	40.7500	39.2500	40.0000	-5.771%	26	504	-80.875%
2026-05-20	41.0700	42.4500	41.0700	42.4500	+12.749%	20	504	-81.979%
2026-05-19	41.1500	41.1500	37.6500	37.6500	-14.237%	2	515	-79.681%
2026-05-18	42.8500	44.0000	42.8500	43.9000	-10.408%	28	515	-82.574%
2026-05-15	51.3000	51.3000	46.9800	49.0000	-11.712%	16	515	-84.388%
2026-05-14	51.0400	56.1000	50.3200	55.5000	+28.770%	10	517	-86.216%
2026-05-13	41.6000	43.1000	41.6000	43.1000	-1.666%	11	500	-82.251%
2026-05-12	44.4600	44.4600	39.8000	43.8300	-9.629%	25	500	-82.546%
2026-05-11	50.5500	50.5500	48.5000	48.5000	-1.722%	22	500	-84.227%
2026-05-08	44.5000	49.6000	44.5000	49.3500	+21.582%	221	498	-84.498%
2026-05-07	43.9500	44.5600	40.5900	40.5900	-9.599%	23	317	-81.153%
2026-05-06	48.5500	48.5500	44.6400	44.9000	-9.293%	4	296	-82.962%
2026-05-05	47.2000	49.5000	47.2000	49.5000	+26.115%	59	296	-84.545%
2026-05-04	39.2500	39.2500	39.2500	39.2500	-11.499%	1	244	-80.510%
2026-05-01	44.0500	44.4000	43.4200	44.3500	+10.516%	5	245	-82.751%
2026-04-30	41.4500	41.4500	37.5400	40.1300	+6.871%	34	245	-80.937%
2026-04-29	35.2700	37.5500	35.2700	37.5500	+8.213%	5	218	-79.627%
2026-04-28	34.7000	34.7000	34.7000	34.7000	-21.582%	1	218	-77.954%
2026-04-27	44.2500	44.2500	44.2500	44.2500	-7.908%	1	217	-82.712%
2026-04-24	43.4500	48.0500	43.4500	48.0500	+3.378%	4	216	-84.079%
2026-04-23	49.4400	49.7500	46.4800	46.4800	-1.525%	9	214	-83.541%
2026-04-22	40.0000	47.2000	40.0000	47.2000	+28.716%	21	214	-83.792%
2026-04-21	36.6100	36.6700	36.6100	36.6700	+4.712%	4	225	-79.138%
2026-04-20	37.4000	37.4000	35.0200	35.0200	-7.109%	13	225	-78.155%
2026-04-17	38.2000	38.2000	37.7000	37.7000	+6.769%	6	214	-79.708%
2026-04-15	32.7800	35.3100	32.7800	35.3100	+24.025%	8	209	-78.335%
2026-04-14	28.6800	28.6800	28.0000	28.4700	+6.430%	10	211	-73.130%
2026-04-13	26.2900	26.7500	26.2900	26.7500	-2.372%	2	207	-71.402%
2026-04-10	25.6000	27.4000	25.5500	27.4000	+41.092%	21	208	-72.080%
2026-04-09	19.4200	19.4200	19.4200	19.4200	+4.973%	1	195	-60.608%
2026-04-08	16.9400	18.5000	16.9400	18.5000	+33.574%	146	195	-58.649%
2026-04-07	13.4500	13.8500	13.4500	13.8500	+51.366%	136	221	-44.765%
2026-04-06	9.4400	9.4800	9.1500	9.1500	-6.823%	3	123	-16.393%
2026-04-02	9.8200	9.8200	9.8200	9.8200	+3.915%	14	118	-22.098%
2026-04-01	9.4500	9.4500	9.4500	9.4500	+15.244%	2	118	-19.048%
2026-03-31	8.3000	8.3000	8.2000	8.2000	+6.494%	8	118	-6.707%
2026-03-30	8.1000	8.2000	7.7000	7.7000	-14.444%	21	110	-0.649%
2026-03-27	8.8100	9.0600	8.8100	9.0000	-26.230%	45	93	-15.000%
2026-03-24	12.2000	12.2000	12.2000	12.2000	-7.576%	1	90	-37.295%
2026-03-23	13.2000	13.2000	13.2000	13.2000	+13.793%	3	90	-42.045%
2026-03-20	11.5000	11.6000	11.5000	11.6000	-6.073%	11	90	-34.052%
2026-03-19	10.9300	12.3500	10.9300	12.3500	+2.917%	30	84	-38.057%
2026-03-18	12.6500	12.6500	12.0000	12.0000	-9.910%	7	77	-36.250%
2026-03-17	13.3300	13.3300	13.3200	13.3200	-15.321%	19	75	-42.568%
2026-03-16	14.7800	15.7300	14.7800	15.7300	-0.757%	2	59	-51.367%
2026-03-13	15.8500	15.8500	15.8500	15.8500	-21.183%	1	59	-51.735%
2026-03-11	20.1800	20.1800	20.1100	20.1100	-15.504%	4	58	-61.959%
2026-03-10	23.7000	23.8000	23.7000	23.8000	+8.428%	2	58	-67.857%
2026-03-09	19.1100	22.5500	18.6500	21.9500	+42.532%	59	59	-65.148%
2026-03-04	15.7500	16.1000	15.2000	15.4000	+0.391%	11	56	-50.325%
2026-03-03	14.9000	15.5000	14.9000	15.3400	-9.765%	39	47	-50.130%
2026-03-02	17.0000	17.0000	17.0000	17.0000	-21.839%	2	16	-55.000%
2026-02-20	21.7000	21.7500	21.7000	21.7500	-3.333%	4	14	-64.828%
2026-02-13	22.5000	22.5000	22.5000	22.5000	-15.414%	1	10	-66.000%
2026-02-11	26.6500	26.6500	26.6000	26.6000	+58.806%	2	10	-71.241%
2026-02-04	16.7500	16.7500	16.7500	16.7500	-16.459%	1	9	-54.328%
2026-01-26	20.0500	20.0500	20.0500	20.0500	-27.381%	1	9	-61.845%
2026-01-16	27.5400	27.6900	27.5400	27.6100	+15.282%	7	1	-72.293%
2026-01-14	23.9500	23.9500	23.9500	23.9500	-23.015%	1	1	-68.058%
2026-01-13	31.1100	31.1100	31.1100	31.1100	0.000%	1	1	-75.410%