Dark

AVGO20261120C500
AVGO Nov 20 2026 500.00 Call (AVGO261120C00500000)
option OPRA

EOD

Aug 20, 2026

5.00+2.669%(+0.13)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.7000	5.7000	4.6500	5.0000	+2.669%	118	4,042	0.000%
2026-08-19	6.0000	6.1500	4.4000	4.8700	-31.888%	2,317	4,039	+2.669%
2026-08-18	7.7500	7.7500	6.7500	7.1500	-23.936%	122	2,002	-30.070%
2026-08-17	10.5000	10.5000	9.4000	9.4000	-3.590%	78	1,952	-46.809%
2026-08-14	14.6500	14.6500	9.3000	9.7500	-41.687%	292	1,923	-48.718%
2026-08-13	15.6700	18.3700	14.9000	16.7200	+4.500%	76	1,715	-70.096%
2026-08-12	18.5500	18.5500	16.0000	16.0000	+0.313%	57	1,715	-68.750%
2026-08-11	18.0000	18.5300	15.5000	15.9500	-17.995%	37	1,735	-68.652%
2026-08-10	22.0000	23.2000	19.0100	19.4500	-11.591%	64	1,739	-74.293%
2026-08-07	24.8100	24.8100	21.1000	22.0000	+0.457%	298	1,748	-77.273%
2026-08-06	20.8600	24.7000	20.8600	21.9000	-5.603%	24	1,576	-77.169%
2026-08-05	25.0000	26.0000	22.6000	23.2000	-2.685%	53	1,580	-78.448%
2026-08-04	17.4500	24.8500	17.4500	23.8400	+78.845%	231	1,557	-79.027%
2026-08-03	11.8000	13.6000	10.5500	13.3300	+1.292%	67	1,455	-62.491%
2026-07-31	15.1000	15.5000	12.9500	13.1600	-2.374%	41	1,423	-62.006%
2026-07-30	13.0000	14.5500	13.0000	13.4800	+12.053%	79	1,408	-62.908%
2026-07-29	12.6000	13.0500	11.0000	12.0300	-6.016%	22	1,386	-58.437%
2026-07-28	11.4500	13.4000	11.3500	12.8000	-4.478%	14	1,391	-60.938%
2026-07-27	12.8500	13.4000	12.6000	13.4000	-6.620%	176	1,383	-62.687%
2026-07-24	14.0500	14.3500	13.3700	14.3500	-14.226%	26	1,348	-65.157%
2026-07-23	17.5000	17.8000	15.9000	16.7300	-12.683%	29	1,349	-70.114%
2026-07-22	17.0000	19.4400	16.7600	19.1600	+23.057%	19	1,341	-73.904%
2026-07-21	15.6900	15.8000	14.4000	15.5700	+11.613%	23	1,333	-67.887%
2026-07-20	14.7500	15.0000	13.8500	13.9500	+5.442%	76	1,331	-64.158%
2026-07-17	11.4100	13.6500	11.0500	13.2300	-2.935%	29	1,339	-62.207%
2026-07-16	15.7000	15.7000	13.6300	13.6300	-25.924%	4	1,334	-63.316%
2026-07-15	19.2500	19.2500	16.7100	18.4000	+4.249%	6	1,331	-72.826%
2026-07-14	17.0000	19.6000	17.0000	17.6500	+7.425%	30	1,330	-71.671%
2026-07-13	17.8000	18.5000	16.4300	16.4300	-23.224%	24	1,312	-69.568%
2026-07-10	21.5000	22.2300	21.1500	21.4000	-5.975%	26	1,291	-76.636%
2026-07-09	22.5000	23.8500	19.5800	22.7600	+19.853%	22	1,289	-78.032%
2026-07-08	14.6000	19.8000	14.6000	18.9900	+51.920%	27	1,284	-73.670%
2026-07-07	12.4000	13.2100	11.7000	12.5000	-12.892%	30	1,286	-60.000%
2026-07-06	15.0400	15.0400	14.0000	14.3500	+30.455%	38	1,273	-65.157%
2026-07-02	12.0000	13.0500	10.6800	11.0000	-17.603%	149	1,249	-54.545%
2026-07-01	13.9000	13.9500	13.2000	13.3500	-11.589%	62	1,249	-62.547%
2026-06-30	15.0000	15.1000	14.5000	15.1000	+5.373%	23	1,236	-66.887%
2026-06-29	14.7100	14.7100	12.0000	14.3300	+2.357%	51	1,217	-65.108%
2026-06-26	13.8300	14.2000	13.8300	14.0000	-14.894%	10	1,223	-64.286%
2026-06-25	18.3600	18.3600	15.7800	16.4500	-3.801%	66	1,222	-69.605%
2026-06-24	18.5200	18.5500	17.0700	17.1000	-4.523%	22	1,217	-70.760%
2026-06-23	18.2900	19.7500	17.2500	17.9100	-17.389%	29	1,205	-72.083%
2026-06-22	25.3500	25.3500	21.5500	21.6800	-19.733%	93	1,190	-76.937%
2026-06-18	27.5000	27.9700	25.9500	27.0100	+30.483%	83	1,133	-81.488%
2026-06-17	18.4000	23.3800	18.4000	20.7000	+24.699%	174	1,133	-75.845%
2026-06-16	19.8000	19.9200	16.4200	16.6000	-21.624%	189	1,097	-69.880%
2026-06-15	22.6000	22.6000	20.1000	21.1800	+12.361%	64	1,087	-76.393%
2026-06-12	19.0000	19.5000	18.6500	18.8500	-8.584%	84	1,051	-73.475%
2026-06-11	19.0000	20.6200	17.3500	20.6200	+15.713%	92	1,051	-75.752%
2026-06-10	19.1000	19.4000	17.7200	17.8200	-24.170%	44	1,032	-71.942%
2026-06-09	26.3000	27.4300	18.8000	23.5000	-6.561%	536	1,020	-78.723%
2026-06-08	27.0500	27.0500	24.1700	25.1500	+4.270%	75	1,016	-80.119%
2026-06-05	31.4000	31.4000	23.4000	24.1200	-34.098%	186	999	-79.270%
2026-06-04	34.2000	38.6500	29.9000	36.6000	-49.068%	529	1,006	-86.339%
2026-06-03	67.8500	73.5000	67.8500	71.8600	+4.752%	57	775	-93.042%
2026-06-02	70.9000	72.6200	64.4400	68.6000	+21.739%	116	790	-92.711%
2026-06-01	47.4800	60.7000	47.2500	56.3500	+15.000%	138	825	-91.127%
2026-05-29	47.6000	49.0000	42.9000	49.0000	+30.667%	206	809	-89.796%
2026-05-28	36.0000	38.2000	36.0000	37.5000	+2.319%	106	683	-86.667%
2026-05-27	37.2600	39.0000	35.5000	36.6500	+10.558%	41	702	-86.357%
2026-05-26	33.1500	33.1500	33.1500	33.1500	+5.843%	1	672	-84.917%
2026-05-22	30.8500	31.7500	30.8500	31.3200	-4.220%	42	667	-84.036%
2026-05-21	34.3500	34.3500	31.0000	32.7000	-3.965%	52	653	-84.709%
2026-05-20	34.3300	34.5100	33.9000	34.0500	+7.075%	8	653	-85.316%
2026-05-19	31.7500	31.8000	30.3500	31.8000	-8.647%	5	644	-84.277%
2026-05-18	34.9500	34.9500	34.7500	34.8100	-11.425%	6	644	-85.636%
2026-05-15	39.3800	40.2400	38.8000	39.3000	-15.484%	8	644	-87.277%
2026-05-14	40.0100	46.5000	39.6700	46.5000	+34.393%	51	642	-89.247%
2026-05-13	32.7800	34.6000	31.5700	34.6000	+3.904%	17	613	-85.549%
2026-05-12	38.0000	38.0600	33.3000	33.3000	-16.750%	6	613	-84.985%
2026-05-11	40.4000	40.4000	40.0000	40.0000	+0.376%	4	613	-87.500%
2026-05-08	33.5700	39.8500	33.5200	39.8500	+22.804%	93	613	-87.453%
2026-05-07	33.5000	35.9000	32.3500	32.4500	-8.848%	55	617	-84.592%
2026-05-06	38.8200	38.8200	34.7700	35.6000	-9.461%	143	608	-85.955%
2026-05-05	35.6500	39.7500	35.5500	39.3200	+26.839%	21	626	-87.284%
2026-05-04	33.5000	33.5000	31.0000	31.0000	-12.553%	14	622	-83.871%
2026-05-01	34.4100	35.5000	34.2900	35.4500	+6.938%	13	622	-85.896%
2026-04-30	32.2500	33.1500	30.7000	33.1500	+10.500%	14	622	-84.917%
2026-04-29	28.0900	30.0000	28.0900	30.0000	+8.656%	8	621	-83.333%
2026-04-28	31.0000	31.1500	27.2200	27.6100	-22.116%	12	619	-81.891%
2026-04-27	35.4500	35.4500	35.4500	35.4500	-9.103%	1	616	-85.896%
2026-04-24	38.8500	39.0000	34.5000	39.0000	+3.723%	13	616	-87.179%
2026-04-23	39.3000	41.0000	37.6000	37.6000	+2.118%	29	613	-86.702%
2026-04-22	30.4500	37.0500	30.4500	36.8200	+25.281%	136	608	-86.420%
2026-04-21	29.3900	29.3900	29.3900	29.3900	+6.101%	1	517	-82.987%
2026-04-20	29.2500	29.3500	27.1200	27.7000	-8.731%	100	517	-81.949%
2026-04-17	29.4400	30.3500	29.4400	30.3500	+6.454%	21	500	-83.526%
2026-04-16	28.7500	28.7500	28.1000	28.5100	+8.403%	156	513	-82.462%
2026-04-15	25.8500	27.9100	25.8000	26.3000	+22.042%	158	659	-80.989%
2026-04-14	22.0100	22.0800	21.5500	21.5500	-0.554%	58	557	-76.798%
2026-04-13	20.9700	21.7400	20.9700	21.6700	+0.324%	7	537	-76.927%
2026-04-10	16.8500	22.1100	16.8500	21.6000	+38.107%	25	538	-76.852%
2026-04-09	15.0000	15.6400	15.0000	15.6400	+13.251%	6	521	-68.031%
2026-04-08	12.3500	13.9000	11.9000	13.8100	+34.078%	187	520	-63.794%
2026-04-07	9.0000	10.6500	8.7300	10.3000	+54.192%	10	465	-51.456%
2026-04-06	7.1500	7.1500	6.5000	6.6800	-7.222%	68	462	-25.150%
2026-04-02	6.8000	7.2000	6.7000	7.2000	+2.857%	60	368	-30.556%
2026-04-01	7.0000	7.0000	7.0000	7.0000	+19.863%	1	368	-28.571%
2026-03-31	5.8900	5.8900	5.8400	5.8400	-6.858%	2	368	-14.384%
2026-03-30	6.2700	6.2700	6.2700	6.2700	-8.467%	1	368	-20.255%
2026-03-27	7.2000	7.2000	6.6500	6.8500	-12.516%	4	368	-27.007%
2026-03-26	7.8900	7.9000	7.8300	7.8300	-9.480%	8	367	-36.143%
2026-03-25	8.8000	8.8500	8.6200	8.6500	+1.170%	59	361	-42.197%
2026-03-24	8.6000	8.7000	8.5500	8.5500	-11.491%	16	318	-41.520%
2026-03-23	9.5300	9.7200	9.3000	9.6600	+9.773%	25	315	-48.240%
2026-03-20	8.8000	8.8000	8.8000	8.8000	-4.968%	1	307	-43.182%
2026-03-19	8.5000	9.2600	8.5000	9.2600	+0.434%	16	307	-46.004%
2026-03-18	9.7000	9.8300	9.2200	9.2200	-4.058%	5	298	-45.770%
2026-03-17	10.3900	10.3900	9.6100	9.6100	-18.559%	5	298	-47.971%
2026-03-16	11.0700	12.0000	11.0700	11.8000	-5.373%	16	299	-57.627%
2026-03-13	12.7100	12.7100	12.4700	12.4700	-14.354%	6	299	-59.904%
2026-03-12	14.1300	14.6700	14.1300	14.5600	-5.882%	10	299	-65.659%
2026-03-11	15.5300	15.5900	15.4200	15.4700	-10.836%	6	299	-67.679%
2026-03-10	18.4000	18.4000	17.3500	17.3500	-3.343%	4	301	-71.182%
2026-03-09	17.3500	17.9500	16.9500	17.9500	+22.109%	10	305	-72.145%
2026-03-06	13.8000	14.7000	13.8000	14.7000	+5.000%	5	312	-65.986%
2026-03-05	12.9000	14.0500	12.9000	14.0000	+16.376%	6	312	-64.286%
2026-03-04	12.2000	12.7500	11.7500	12.0300	+1.949%	67	310	-58.437%
2026-03-03	11.9000	11.9000	11.7700	11.8000	-5.221%	27	287	-57.627%
2026-03-02	12.0000	12.4500	12.0000	12.4500	-8.925%	2	261	-59.839%
2026-02-27	14.3000	14.3000	13.6700	13.6700	+4.192%	10	260	-63.424%
2026-02-26	13.1200	13.1200	13.1200	13.1200	-27.912%	2	260	-61.890%
2026-02-25	18.2000	18.2000	18.2000	18.2000	+17.799%	8	260	-72.527%
2026-02-24	15.4500	15.4500	15.4500	15.4500	-1.592%	10	260	-67.638%
2026-02-23	15.7000	15.7000	15.7000	15.7000	-6.213%	1	269	-68.153%
2026-02-20	18.8500	18.8500	16.7000	16.7400	-5.690%	70	269	-70.131%
2026-02-17	18.2600	18.2600	17.7500	17.7500	-0.560%	7	235	-71.831%
2026-02-13	18.5000	18.5000	17.8500	17.8500	-16.118%	5	228	-71.989%
2026-02-10	21.2800	21.2800	21.2800	21.2800	-4.958%	1	228	-76.504%
2026-02-09	21.0000	23.0000	21.0000	22.3900	+61.661%	52	228	-77.669%
2026-02-05	14.0000	17.5000	13.8500	13.8500	+2.214%	6	190	-63.899%
2026-02-04	13.8400	13.8400	11.6800	13.5500	-3.559%	43	187	-63.100%
2026-02-03	15.3800	15.3900	14.0500	14.0500	-23.558%	23	203	-64.413%
2026-02-02	18.3800	18.3800	18.3800	18.3800	+0.989%	1	201	-72.797%
2026-01-30	18.5000	19.0000	18.2000	18.2000	+9.639%	9	201	-72.527%
2026-01-29	16.6000	16.6000	16.6000	16.6000	-8.389%	6	209	-69.880%
2026-01-28	18.1200	18.1200	18.1200	18.1200	-0.984%	9	211	-72.406%
2026-01-27	18.4700	18.9500	18.3000	18.3000	+11.927%	31	206	-72.678%
2026-01-26	17.3600	17.3600	16.3500	16.3500	+1.933%	7	208	-69.419%
2026-01-23	15.3500	16.0400	14.6500	16.0400	-5.647%	133	203	-68.828%
2026-01-22	17.0000	17.0000	17.0000	17.0000	-10.995%	1	89	-70.588%
2026-01-21	18.7300	19.1000	18.7300	19.1000	-1.445%	2	88	-73.822%
2026-01-20	20.0600	21.0000	19.3200	19.3800	-19.585%	158	87	-74.200%
2026-01-16	22.0000	24.1000	22.0000	24.1000	+7.254%	6	2	-79.253%
2026-01-14	22.4700	22.4700	22.4700	22.4700	-11.779%	1	2	-77.748%
2026-01-13	25.4700	25.4700	25.4700	25.4700	0.000%	2	1	-80.369%