Dark

AVGO20280121C200
AVGO Jan 21 2028 200.00 Call (AVGO280121C00200000)
option OPRA

EOD

Aug 19, 2026

183.00-8.340%(-16.65)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	183.4800	183.4800	180.0500	183.0000	-8.340%	8	367	0.000%
2026-08-18	199.5000	199.6500	199.5000	199.6500	-4.815%	3	367	-8.340%
2026-08-14	213.4800	213.4800	208.9900	209.7500	-12.564%	5	366	-12.753%
2026-08-12	239.8900	239.8900	239.8900	239.8900	+0.794%	1	364	-23.715%
2026-08-11	240.0000	240.0000	238.0000	238.0000	-3.955%	4	365	-23.109%
2026-08-07	247.8000	247.8000	247.8000	247.8000	+2.715%	3	368	-26.150%
2026-08-06	240.5000	241.2500	240.5000	241.2500	+16.153%	2	371	-24.145%
2026-07-31	207.7000	207.7000	207.7000	207.7000	-1.414%	1	371	-11.892%
2026-07-21	210.6800	210.6800	210.6800	210.6800	+8.319%	1	372	-13.138%
2026-07-17	188.1200	194.5000	188.1200	194.5000	-6.120%	2	372	-5.913%
2026-07-16	204.0000	207.1800	204.0000	207.1800	-4.083%	6	372	-11.671%
2026-07-14	216.0000	216.0000	216.0000	216.0000	0.000%	1	366	-15.278%
2026-07-13	216.0000	216.0000	216.0000	216.0000	-3.096%	1	367	-15.278%
2026-07-10	222.9000	222.9000	222.9000	222.9000	-2.664%	1	366	-17.900%
2026-07-09	225.2100	229.0000	225.2100	229.0000	+6.760%	22	365	-20.087%
2026-07-08	210.6700	214.5000	210.6700	214.5000	+8.972%	2	343	-14.685%
2026-07-07	196.8400	196.8400	196.8400	196.8400	+7.299%	2	344	-7.031%
2026-07-02	183.4500	183.4500	183.4500	183.4500	-6.044%	1	344	-0.245%
2026-07-01	195.0500	195.2500	195.0500	195.2500	-0.128%	2	344	-6.274%
2026-06-26	191.4000	195.5000	191.4000	195.5000	-4.866%	2	342	-6.394%
2026-06-25	199.0000	207.2700	199.0000	205.5000	-1.675%	8	340	-10.949%
2026-06-24	209.0000	209.0000	209.0000	209.0000	+0.144%	2	336	-12.440%
2026-06-23	207.2000	209.6500	207.2000	208.7000	-5.480%	7	334	-12.314%
2026-06-22	226.0000	226.0000	218.0000	220.8000	+2.674%	29	334	-17.120%
2026-06-17	215.0500	215.0500	215.0500	215.0500	-1.199%	1	352	-14.904%
2026-06-15	214.3400	217.6600	214.3400	217.6600	+6.057%	3	353	-15.924%
2026-06-12	203.2500	206.0000	203.2500	205.2300	+1.138%	7	353	-10.832%
2026-06-11	205.9500	205.9500	202.9200	202.9200	+0.455%	12	356	-9.817%
2026-06-10	205.0000	205.0000	201.3000	202.0000	-2.118%	4	366	-9.406%
2026-06-09	204.6500	206.3700	200.6700	206.3700	-6.417%	9	365	-11.324%
2026-06-05	223.2300	223.2300	220.5200	220.5200	-10.717%	2	360	-17.014%
2026-06-04	230.0000	247.6500	230.0000	246.9900	-19.795%	21	358	-25.908%
2026-06-03	305.0000	307.9500	305.0000	307.9500	+2.072%	25	346	-40.575%
2026-06-02	305.9300	305.9300	301.1000	301.7000	+7.424%	12	368	-39.344%
2026-06-01	275.0000	283.0000	275.0000	280.8500	+6.876%	18	371	-34.841%
2026-05-29	259.7800	262.7800	259.7800	262.7800	+7.507%	5	377	-30.360%
2026-05-28	244.4300	244.4300	244.4300	244.4300	-3.654%	10	377	-25.132%
2026-05-26	253.7000	253.7000	253.7000	253.7000	+7.957%	5	387	-27.868%
2026-05-22	239.0500	239.0500	235.0000	235.0000	-2.490%	6	391	-22.128%
2026-05-21	241.0000	241.0000	241.0000	241.0000	+4.329%	1	392	-24.066%
2026-05-19	231.0000	231.0000	231.0000	231.0000	-8.333%	1	392	-20.779%
2026-05-15	248.0000	252.0000	248.0000	252.0000	-2.136%	7	391	-27.381%
2026-05-14	256.5500	257.5000	256.5500	257.5000	+7.944%	10	384	-28.932%
2026-05-13	232.2400	240.1000	232.2400	238.5500	+1.511%	16	368	-23.287%
2026-05-12	244.2000	244.2000	234.0000	235.0000	-5.622%	8	368	-22.128%
2026-05-11	249.5000	251.5000	249.0000	249.0000	+0.201%	9	368	-26.506%
2026-05-08	248.5000	248.5000	248.5000	248.5000	+5.677%	2	372	-26.358%
2026-05-07	237.0000	237.0000	234.9000	235.1500	-4.422%	4	374	-22.177%
2026-05-06	246.0300	246.0300	246.0300	246.0300	-1.588%	1	372	-25.619%
2026-05-05	250.0000	250.0000	250.0000	250.0000	+4.844%	2	373	-26.800%
2026-05-04	240.6500	240.6500	236.5000	238.4500	-2.614%	7	373	-23.254%
2026-05-01	243.9000	244.8500	243.5600	244.8500	+10.542%	3	374	-25.260%
2026-04-29	224.4700	224.4700	221.5000	221.5000	-1.125%	38	374	-17.381%
2026-04-28	225.2600	226.2800	224.0200	224.0200	-6.268%	6	364	-18.311%
2026-04-27	239.0000	239.0000	239.0000	239.0000	+0.105%	1	365	-23.431%
2026-04-24	238.7500	238.7500	238.7500	238.7500	-2.156%	5	365	-23.351%
2026-04-22	232.5000	244.0100	232.5000	244.0100	+10.537%	14	370	-25.003%
2026-04-21	220.7500	220.7500	220.7500	220.7500	-0.158%	1	379	-17.101%
2026-04-20	221.0000	221.1000	221.0000	221.1000	-3.890%	4	379	-17.232%
2026-04-17	226.3500	230.0500	226.3000	230.0500	+2.885%	25	383	-20.452%
2026-04-16	220.5000	223.6000	220.5000	223.6000	+2.616%	6	402	-18.157%
2026-04-15	216.3000	218.0700	214.2600	217.9000	+6.756%	4	407	-16.017%
2026-04-14	204.9600	204.9600	204.1100	204.1100	+1.745%	2	406	-10.342%
2026-04-13	199.5400	200.6100	199.5400	200.6100	+0.305%	2	406	-8.778%
2026-04-10	200.0000	202.0000	197.1000	200.0000	+9.123%	15	407	-8.500%
2026-04-09	181.0000	184.0000	181.0000	183.2800	+4.433%	6	401	-0.153%
2026-04-08	178.1200	178.9500	175.5000	175.5000	+7.834%	5	402	+4.274%
2026-04-07	156.0000	163.0000	156.0000	162.7500	+13.423%	13	400	+12.442%
2026-04-06	145.0000	145.0000	142.3500	143.4900	-0.946%	10	404	+27.535%
2026-04-02	135.9000	145.1000	135.9000	144.8600	-0.883%	11	406	+26.329%
2026-04-01	146.4000	146.4000	144.2500	146.1500	+7.574%	15	406	+25.214%
2026-03-31	135.0700	135.8600	135.0700	135.8600	+6.976%	6	402	+34.697%
2026-03-30	133.3500	133.3600	127.0000	127.0000	-7.871%	10	397	+44.094%
2026-03-27	140.3000	140.3000	137.8500	137.8500	-5.859%	13	396	+32.753%
2026-03-26	147.0000	147.0000	146.3500	146.4300	-4.169%	4	383	+24.974%
2026-03-25	152.8000	152.8000	152.8000	152.8000	-1.458%	1	383	+19.764%
2026-03-23	152.0000	155.0600	152.0000	155.0600	+7.935%	4	383	+18.019%
2026-03-20	148.1400	148.1400	143.6600	143.6600	-4.022%	39	386	+27.384%
2026-03-19	145.9500	150.7200	145.9500	149.6800	+1.135%	46	358	+22.261%
2026-03-18	151.0000	151.0000	148.0000	148.0000	-2.471%	2	335	+23.649%
2026-03-17	157.1900	157.1900	150.0000	151.7500	-5.055%	34	333	+20.593%
2026-03-16	155.0000	160.1000	155.0000	159.8300	+3.050%	7	316	+14.497%
2026-03-13	169.0000	169.4500	155.1000	155.1000	-11.975%	13	316	+17.988%
2026-03-10	180.0800	180.0800	176.2000	176.2000	+1.968%	8	311	+3.859%
2026-03-06	168.0000	172.8000	168.0000	172.8000	+7.597%	3	310	+5.903%
2026-03-05	157.5000	165.6000	157.1900	160.6000	+5.804%	25	309	+13.948%
2026-03-04	152.0000	152.0000	151.7900	151.7900	+3.449%	6	312	+20.561%
2026-03-03	146.0600	146.7300	143.5500	146.7300	-2.180%	12	307	+24.719%
2026-03-02	150.0000	150.0000	150.0000	150.0000	-1.510%	1	302	+22.000%
2026-02-27	151.0000	152.3000	151.0000	152.3000	-1.869%	7	301	+20.158%
2026-02-26	151.7500	155.2000	145.4000	155.2000	-6.703%	16	301	+17.912%
2026-02-25	166.3400	166.3500	166.3400	166.3500	+4.623%	10	280	+10.009%
2026-02-24	159.0000	159.0000	159.0000	159.0000	-3.490%	1	280	+15.094%
2026-02-19	164.7500	164.7500	164.7500	164.7500	-2.676%	1	280	+11.077%
2026-02-18	169.2800	169.2800	169.2800	169.2800	+5.123%	2	279	+8.105%
2026-02-17	161.0300	161.0300	161.0300	161.0300	+0.644%	2	279	+13.643%
2026-02-13	163.4300	163.4300	160.0000	160.0000	-5.112%	4	279	+14.375%
2026-02-12	168.6200	168.6200	168.6200	168.6200	-2.953%	1	279	+8.528%
2026-02-10	173.7500	173.7500	173.7500	173.7500	-1.278%	1	280	+5.324%
2026-02-09	176.0000	176.0000	176.0000	176.0000	+4.762%	2	279	+3.977%
2026-02-06	155.8500	168.0000	155.8500	168.0000	+12.375%	8	279	+8.929%
2026-02-05	153.0000	153.0000	149.5000	149.5000	+5.282%	4	285	+22.408%
2026-02-04	144.9500	144.9500	134.9500	142.0000	-2.740%	28	282	+28.873%
2026-02-03	152.9500	152.9500	146.0000	146.0000	-10.649%	6	283	+25.342%
2026-02-02	163.4000	163.4000	163.4000	163.4000	-1.685%	1	279	+11.995%
2026-01-30	166.2000	166.2000	166.2000	166.2000	+4.005%	1	279	+10.108%
2026-01-29	159.8000	159.8000	159.8000	159.8000	-2.946%	1	279	+14.518%
2026-01-28	164.8500	164.8500	164.5600	164.6500	-0.813%	3	279	+11.145%
2026-01-27	166.0000	166.0000	166.0000	166.0000	+3.977%	1	278	+10.241%
2026-01-26	159.6500	159.6500	159.6500	159.6500	+3.723%	1	277	+14.626%
2026-01-23	154.0000	155.8500	153.8300	153.9200	-4.929%	27	277	+18.893%
2026-01-22	162.9000	162.9000	161.9000	161.9000	-0.979%	2	271	+13.033%
2026-01-21	164.0000	165.4900	159.8000	163.5000	-3.551%	24	270	+11.927%
2026-01-20	174.2500	174.2500	168.0000	169.5200	-7.619%	5	277	+7.952%
2026-01-16	182.5500	183.7000	178.7900	183.5000	+2.303%	24	255	-0.272%
2026-01-15	179.3700	179.3700	179.3700	179.3700	+4.589%	1	255	+2.024%
2026-01-14	173.5000	173.5000	171.0500	171.5000	-9.627%	5	254	+6.706%
2026-01-13	189.3800	189.7700	189.3800	189.7700	+3.699%	2	252	-3.567%
2026-01-12	183.0000	183.0000	183.0000	183.0000	+2.550%	5	253	0.000%
2026-01-09	170.0000	178.5000	170.0000	178.4500	+8.099%	3	258	+2.550%
2026-01-08	175.0000	175.0000	165.0800	165.0800	-8.289%	7	258	+10.855%
2026-01-06	177.0000	180.0000	177.0000	180.0000	+3.152%	5	252	+1.667%
2026-01-05	176.5500	177.0000	174.5000	174.5000	-3.383%	14	236	+4.871%
2026-01-02	191.9000	191.9000	180.0000	180.6100	-1.306%	30	236	+1.323%
2025-12-30	182.1300	183.0000	182.1300	183.0000	+0.621%	4	212	0.000%
2025-12-29	182.0000	182.2500	181.0000	181.8700	-2.587%	8	208	+0.621%
2025-12-26	182.0000	186.7000	182.0000	186.7000	+2.000%	10	211	-1.982%
2025-12-24	181.8200	183.0400	181.8200	183.0400	+1.261%	4	197	-0.022%
2025-12-23	174.3800	181.7500	174.3700	180.7600	+1.951%	15	197	+1.239%
2025-12-22	174.5000	177.3000	173.5000	177.3000	+4.602%	15	194	+3.215%
2025-12-19	171.0000	171.0000	169.5000	169.5000	+3.988%	17	185	+7.965%
2025-12-18	164.0000	164.0000	158.9500	163.0000	+0.686%	12	169	+12.270%
2025-12-17	172.0000	172.0000	157.5000	161.8900	-7.544%	24	159	+13.040%
2025-12-16	170.0000	176.0000	170.0000	175.1000	+1.068%	15	147	+4.512%
2025-12-15	194.4500	194.4500	173.2500	173.2500	-9.464%	13	154	+5.628%
2025-12-12	210.6500	210.6500	190.0000	191.3600	-17.783%	21	143	-4.369%
2025-12-11	230.0000	232.7500	230.0000	232.7500	+1.196%	2	127	-21.375%
2025-12-08	228.5000	232.1800	228.5000	230.0000	+4.308%	15	127	-20.435%
2025-12-05	220.5000	220.5000	220.5000	220.5000	+5.000%	2	124	-17.007%
2025-12-04	210.0000	210.0000	210.0000	210.0000	+1.205%	1	124	-12.857%
2025-12-03	210.0000	210.0000	207.5000	207.5000	-4.795%	4	124	-11.807%
2025-12-01	223.0000	223.0000	217.9500	217.9500	-2.265%	5	120	-16.036%
2025-11-26	223.0000	223.0000	223.0000	223.0000	+6.673%	21	117	-17.937%
2025-11-25	206.0000	209.0500	206.0000	209.0500	-0.924%	2	117	-12.461%
2025-11-24	205.8300	211.0000	205.8300	211.0000	+16.542%	4	115	-13.270%
2025-11-21	181.0500	181.0500	181.0500	181.0500	-2.425%	1	115	+1.077%
2025-11-20	203.4500	206.8500	185.5500	185.5500	-0.589%	81	116	-1.374%
2025-11-19	186.6500	186.6500	186.6500	186.6500	+6.051%	1	122	-1.956%
2025-11-18	176.0000	176.0000	176.0000	176.0000	-1.450%	4	122	+3.977%
2025-11-17	178.5900	178.5900	178.5900	178.5900	-0.134%	1	118	+2.469%
2025-11-14	166.0000	179.6900	166.0000	178.8300	+3.700%	24	118	+2.332%
2025-11-13	180.0000	180.0000	171.2500	172.4500	-9.237%	23	99	+6.118%
2025-11-10	190.0000	190.0000	190.0000	190.0000	+6.712%	1	77	-3.684%
2025-11-07	178.0500	178.0500	178.0500	178.0500	-7.266%	1	77	+2.780%
2025-11-06	192.0000	192.0000	192.0000	192.0000	-1.901%	1	77	-4.688%
2025-11-05	185.2000	196.6900	185.2000	195.7200	-2.013%	4	77	-6.499%
2025-11-04	192.1700	199.7400	192.1700	199.7400	+1.185%	25	77	-8.381%
2025-11-03	197.4000	197.4000	197.4000	197.4000	-2.735%	3	53	-7.295%
2025-10-31	205.5000	205.5000	202.9500	202.9500	-3.357%	2	53	-9.830%
2025-10-30	206.0400	211.5000	204.3700	210.0000	-2.733%	6	52	-12.857%
2025-10-29	214.8500	215.9000	214.8500	215.9000	+12.942%	3	53	-15.239%
2025-10-27	190.9900	191.1600	187.7000	191.1600	+1.551%	5	55	-4.269%
2025-10-24	186.1800	188.8800	186.1800	188.2400	+10.282%	4	55	-2.784%
2025-10-22	170.7100	170.7100	170.6900	170.6900	-2.802%	9	57	+7.212%
2025-10-21	175.7900	175.9800	175.6100	175.6100	-3.933%	9	48	+4.208%
2025-10-20	187.7500	187.7500	182.8000	182.8000	+1.246%	20	42	+0.109%
2025-10-17	175.7300	181.0300	175.7300	180.5500	-2.405%	18	37	+1.357%
2025-10-16	188.1700	194.3000	185.0000	185.0000	-1.857%	33	34	-1.081%
2025-10-15	188.5000	188.5000	188.5000	188.5000	+3.742%	1	21	-2.918%
2025-10-14	178.9600	181.7000	178.9600	181.7000	-3.710%	2	20	+0.715%
2025-10-13	190.0000	190.0000	188.7000	188.7000	+17.387%	12	18	-3.021%
2025-10-10	161.5000	161.5000	160.7500	160.7500	-8.717%	2	6	+13.841%
2025-10-09	176.1000	176.1000	176.1000	176.1000	+0.646%	2	4	+3.918%
2025-10-08	174.9700	175.1500	174.9700	174.9700	+7.179%	3	2	+4.589%
2025-10-07	163.2500	163.2500	163.2500	163.2500	-2.972%	1	2	+12.098%
2025-10-01	168.2500	168.2500	168.2500	168.2500	+0.149%	1	2	+8.767%
2025-09-29	168.0000	168.0000	168.0000	168.0000	0.000%	1	1	+8.929%