Dark

AVGO20280121C250
AVGO Jan 21 2028 250.00 Call (AVGO280121C00250000)
option OPRA

EOD

Aug 20, 2026

148.00-1.425%(-2.14)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	149.0200	149.2000	148.0000	148.0000	-1.425%	9	557	0.000%
2026-08-19	157.0600	157.0600	146.1400	150.1400	-14.460%	6	556	-1.425%
2026-08-17	175.5200	175.5200	175.5200	175.5200	-0.273%	1	551	-15.679%
2026-08-14	174.0700	176.0500	174.0700	176.0000	-14.563%	7	550	-15.909%
2026-08-12	206.0000	206.0000	206.0000	206.0000	-2.647%	1	545	-28.155%
2026-08-07	211.6000	211.6000	211.6000	211.6000	+1.976%	1	546	-30.057%
2026-08-06	207.5000	207.5000	207.5000	207.5000	+1.442%	2	547	-28.675%
2026-08-05	204.5500	204.5500	204.5500	204.5500	-0.612%	1	549	-27.646%
2026-08-04	197.6600	206.2000	197.6600	205.8100	+17.031%	7	549	-28.089%
2026-08-03	175.8600	175.8600	175.8600	175.8600	+8.925%	2	554	-15.842%
2026-07-29	161.4500	161.4500	161.4500	161.4500	-2.741%	1	554	-8.331%
2026-07-28	166.0000	166.0000	166.0000	166.0000	-4.598%	1	555	-10.843%
2026-07-27	174.0000	174.0000	174.0000	174.0000	-5.936%	1	555	-14.943%
2026-07-22	185.2000	185.2000	184.9800	184.9800	+4.888%	2	556	-19.991%
2026-07-21	176.3600	176.3600	176.3600	176.3600	+8.696%	1	554	-16.081%
2026-07-17	162.2500	162.2500	162.2500	162.2500	-8.597%	1	553	-8.783%
2026-07-08	177.5100	177.5100	177.5100	177.5100	+13.056%	1	554	-16.624%
2026-07-07	157.0100	157.0100	157.0100	157.0100	-4.524%	1	555	-5.738%
2026-06-29	164.4500	164.4500	164.4500	164.4500	+3.428%	2	555	-10.003%
2026-06-26	161.0000	161.0000	159.0000	159.0000	-6.139%	4	555	-6.918%
2026-06-25	169.4000	169.4000	169.4000	169.4000	-3.613%	1	555	-12.633%
2026-06-24	174.0000	175.7500	174.0000	175.7500	-9.360%	2	554	-15.789%
2026-06-18	193.9000	193.9000	193.9000	193.9000	+9.049%	1	554	-23.672%
2026-06-16	177.8100	177.8100	177.8100	177.8100	-0.648%	1	554	-16.765%
2026-06-15	179.8500	179.8500	178.9700	178.9700	+3.986%	2	554	-17.305%
2026-06-12	172.1100	172.1100	172.1100	172.1100	-0.744%	1	554	-14.008%
2026-06-11	167.8200	173.4000	167.8200	173.4000	+4.964%	2	555	-14.648%
2026-06-10	169.4200	169.4200	163.8200	165.2000	-8.880%	8	554	-10.412%
2026-06-09	176.3000	181.3000	169.0000	181.3000	-0.149%	5	556	-18.367%
2026-06-05	193.5000	193.5000	178.7000	181.5700	-11.906%	13	554	-18.489%
2026-06-04	197.0000	210.8000	197.0000	206.1100	-22.193%	17	552	-28.194%
2026-06-02	264.9000	264.9000	264.9000	264.9000	+9.233%	1	535	-44.130%
2026-06-01	240.0000	242.5100	240.0000	242.5100	+7.806%	8	536	-38.972%
2026-05-29	224.9500	224.9500	224.9500	224.9500	+8.535%	1	541	-34.208%
2026-05-27	207.2600	207.2600	207.2600	207.2600	+1.142%	5	540	-28.592%
2026-05-20	204.9200	204.9200	204.9200	204.9200	+2.975%	10	544	-27.777%
2026-05-19	199.0000	199.0000	199.0000	199.0000	-3.846%	1	549	-25.628%
2026-05-18	205.0000	207.0000	205.0000	206.9600	+1.526%	4	549	-28.489%
2026-05-13	203.7500	203.8500	203.7500	203.8500	+0.667%	5	549	-27.398%
2026-05-12	207.0000	207.0000	201.0000	202.5000	-5.374%	13	552	-26.914%
2026-05-11	215.5000	219.2000	211.8000	214.0000	-0.368%	58	552	-30.841%
2026-05-08	214.7900	214.7900	214.7900	214.7900	+6.643%	1	568	-31.095%
2026-05-07	204.0000	204.0000	196.4900	201.4100	-3.793%	28	569	-26.518%
2026-05-06	220.9000	220.9000	204.4500	209.3500	+4.206%	239	581	-29.305%
2026-05-04	200.2700	200.9000	199.8500	200.9000	-0.050%	58	789	-26.332%
2026-04-30	201.0000	201.0000	201.0000	201.0000	+6.716%	2	777	-26.368%
2026-04-29	186.2900	188.8000	186.2900	188.3500	-9.010%	18	779	-21.423%
2026-04-27	207.0000	207.0000	207.0000	207.0000	0.000%	1	780	-28.502%
2026-04-23	210.5000	213.0200	207.0000	207.0000	+5.882%	35	780	-28.502%
2026-04-22	195.5000	195.5000	195.5000	195.5000	+2.105%	2	785	-24.297%
2026-04-21	185.0200	191.4700	185.0200	191.4700	+2.736%	6	790	-22.703%
2026-04-20	188.6900	188.6900	184.9500	186.3700	+1.041%	15	790	-20.588%
2026-04-16	185.8700	188.3000	184.4500	184.4500	+0.027%	5	783	-19.761%
2026-04-15	183.0000	184.4800	179.9500	184.4000	+7.836%	60	784	-19.740%
2026-04-14	172.4700	172.4700	171.0000	171.0000	+0.234%	5	793	-13.450%
2026-04-13	166.3300	170.6000	166.3300	170.6000	+3.394%	2	794	-13.247%
2026-04-10	166.1000	167.8000	165.0000	165.0000	+10.813%	5	796	-10.303%
2026-04-09	148.9000	148.9000	148.9000	148.9000	+1.500%	2	799	-0.604%
2026-04-08	146.0000	147.4300	146.0000	146.7000	+12.371%	3	798	+0.886%
2026-04-07	124.8100	130.6400	124.7500	130.5500	+14.417%	8	799	+13.367%
2026-04-06	114.0000	114.2000	113.9500	114.1000	+0.662%	11	794	+29.711%
2026-04-02	112.8800	113.3500	112.2700	113.3500	-2.268%	5	800	+30.569%
2026-04-01	116.6000	117.0000	114.8300	115.9800	+4.111%	15	800	+27.608%
2026-03-31	106.0000	111.4000	106.0000	111.4000	+7.737%	2	786	+32.855%
2026-03-30	103.4000	103.4000	103.4000	103.4000	-3.002%	4	784	+43.133%
2026-03-27	110.0000	110.0000	106.6000	106.6000	-11.167%	9	788	+38.837%
2026-03-26	120.0000	120.0000	120.0000	120.0000	-0.826%	16	779	+23.333%
2026-03-25	122.6200	122.6200	121.0000	121.0000	-2.733%	25	779	+22.314%
2026-03-23	124.4000	124.4000	124.4000	124.4000	+2.598%	1	766	+18.971%
2026-03-19	116.0700	123.2800	116.0700	121.2500	+1.549%	122	765	+22.062%
2026-03-18	119.2000	119.4000	119.1000	119.4000	-3.359%	20	755	+23.953%
2026-03-17	120.7100	123.5500	120.7100	123.5500	-1.773%	2	745	+19.790%
2026-03-13	130.1200	130.1200	125.7800	125.7800	-8.557%	3	743	+17.666%
2026-03-12	136.4500	139.2500	136.4500	137.5500	-3.609%	3	744	+7.597%
2026-03-11	142.7000	142.7000	142.7000	142.7000	-0.210%	1	741	+3.714%
2026-03-10	150.5000	150.5000	143.0000	143.0000	+1.946%	4	740	+3.497%
2026-03-06	140.0500	140.6200	138.4000	140.2700	+7.339%	17	738	+5.511%
2026-03-05	130.1800	134.5200	130.1800	130.6800	+5.413%	9	739	+13.254%
2026-03-04	123.9700	123.9700	123.9700	123.9700	+3.308%	2	738	+19.384%
2026-03-03	120.0000	120.0000	120.0000	120.0000	-0.415%	1	736	+23.333%
2026-03-02	121.6400	121.6400	120.5000	120.5000	+1.261%	3	735	+22.822%
2026-02-26	119.0000	119.0000	119.0000	119.0000	-10.121%	1	734	+24.370%
2026-02-24	124.1500	132.4000	124.1500	132.4000	-4.508%	3	733	+11.782%
2026-02-23	138.6500	138.6500	138.6500	138.6500	-0.452%	1	730	+6.744%
2026-02-20	139.2800	139.2800	139.2800	139.2800	+0.022%	1	729	+6.261%
2026-02-18	139.2500	139.2500	139.2500	139.2500	+1.361%	1	729	+6.284%
2026-02-17	125.1500	137.3800	125.1500	137.3800	+1.763%	6	730	+7.730%
2026-02-13	135.0000	135.0000	135.0000	135.0000	-1.381%	1	729	+9.630%
2026-02-12	136.8900	136.8900	136.8900	136.8900	-3.836%	1	729	+8.116%
2026-02-11	144.0000	144.0000	141.0000	142.3500	-2.353%	8	728	+3.969%
2026-02-10	145.5500	149.3000	145.5500	145.7800	-2.651%	9	724	+1.523%
2026-02-09	141.7000	149.7500	141.7000	149.7500	+9.163%	11	729	-1.169%
2026-02-06	127.9300	137.1800	127.9300	137.1800	+15.277%	7	734	+7.887%
2026-02-05	122.2200	122.2200	118.1000	119.0000	+0.890%	8	730	+24.370%
2026-02-04	117.5000	117.9500	109.9800	117.9500	-0.598%	23	724	+25.477%
2026-02-03	130.7600	130.7600	118.3500	118.6600	-13.070%	16	743	+24.726%
2026-02-02	136.5000	136.5000	136.5000	136.5000	+1.209%	2	732	+8.425%
2026-01-30	139.3100	139.3100	134.4500	134.8700	+3.547%	4	730	+9.735%
2026-01-29	127.1500	130.2500	127.1500	130.2500	-4.228%	5	726	+13.628%
2026-01-28	136.0000	136.0000	136.0000	136.0000	+0.118%	2	721	+8.824%
2026-01-27	136.9100	136.9100	135.8400	135.8400	+2.761%	4	719	+8.952%
2026-01-26	129.6500	132.1900	129.6500	132.1900	+3.193%	7	715	+11.960%
2026-01-23	125.0600	128.1500	122.5600	128.1000	-2.844%	210	714	+15.535%
2026-01-22	137.7000	137.7000	131.3500	131.8500	-2.564%	195	563	+12.249%
2026-01-21	135.0000	136.2000	135.0000	135.3200	-2.084%	6	402	+9.370%
2026-01-20	144.0000	146.0000	137.7800	138.2000	-7.342%	239	396	+7.091%
2026-01-16	149.1500	149.1500	149.1500	149.1500	+2.720%	2	397	-0.771%
2026-01-15	148.2000	149.8000	145.2000	145.2000	+2.651%	4	397	+1.928%
2026-01-14	139.8500	143.4500	139.8500	141.4500	-10.071%	10	398	+4.631%
2026-01-13	154.2000	157.2900	154.2000	157.2900	+4.979%	7	390	-5.906%
2026-01-12	152.0000	152.0000	149.8300	149.8300	+0.930%	2	384	-1.221%
2026-01-09	143.9500	148.4500	143.9500	148.4500	+9.922%	28	385	-0.303%
2026-01-08	141.5000	141.5000	135.0000	135.0500	-8.756%	33	365	+9.589%
2026-01-07	145.1900	148.0100	145.1900	148.0100	-1.491%	2	336	-0.007%
2026-01-06	145.0000	150.2500	145.0000	150.2500	+2.448%	3	335	-1.498%
2026-01-05	144.7500	146.8000	143.5000	146.6600	-2.018%	20	336	+0.914%
2026-01-02	158.4600	158.4600	149.0700	149.6800	+0.094%	241	320	-1.122%
2025-12-31	149.4900	149.5400	149.4900	149.5400	-1.670%	2	197	-1.030%
2025-12-30	152.6500	153.3700	151.9600	152.0800	+0.929%	30	197	-2.683%
2025-12-29	151.4200	151.4200	150.6800	150.6800	-1.837%	3	175	-1.779%
2025-12-26	154.0000	154.0000	153.5000	153.5000	+0.867%	33	176	-3.583%
2025-12-24	152.4700	152.4700	151.2500	152.1800	+1.535%	5	144	-2.747%
2025-12-23	144.0000	151.5000	144.0000	149.8800	+4.811%	24	144	-1.254%
2025-12-22	144.0000	144.0000	143.0000	143.0000	+1.729%	7	146	+3.497%
2025-12-19	139.5500	142.3000	138.5500	140.5700	+4.903%	23	139	+5.286%
2025-12-18	136.0000	136.0000	132.0000	134.0000	+3.355%	29	121	+10.448%
2025-12-17	137.0000	137.0000	129.0000	129.6500	-11.308%	12	111	+14.153%
2025-12-16	148.8700	148.8700	142.1500	146.1800	+2.410%	11	104	+1.245%
2025-12-15	150.0000	150.0000	142.7400	142.7400	-9.515%	7	96	+3.685%
2025-12-12	168.4500	168.4500	157.7500	157.7500	-21.983%	38	91	-6.181%
2025-12-11	194.5000	202.2000	194.5000	202.2000	-0.468%	2	68	-26.805%
2025-12-10	201.1300	203.2800	201.1300	203.1500	+2.343%	6	67	-27.147%
2025-12-08	196.4800	199.0000	196.4800	198.5000	+5.305%	6	66	-25.441%
2025-12-05	188.0500	188.5000	186.0000	188.5000	+0.106%	6	62	-21.485%
2025-12-02	188.4000	188.4000	188.3000	188.3000	+0.965%	2	59	-21.402%
2025-12-01	186.0000	186.8500	186.0000	186.5000	+0.920%	9	58	-20.643%
2025-11-25	177.9600	184.8000	177.9600	184.8000	+4.113%	5	57	-19.913%
2025-11-24	165.7500	177.5000	165.7500	177.5000	+11.973%	10	55	-16.620%
2025-11-20	158.5200	158.5200	158.5200	158.5200	-0.176%	5	45	-6.636%
2025-11-19	158.8000	158.8000	158.8000	158.8000	+11.049%	3	45	-6.801%
2025-11-14	143.0000	143.0000	143.0000	143.0000	-3.801%	1	47	+3.497%
2025-11-13	148.6500	148.6500	148.6500	148.6500	-6.977%	1	46	-0.437%
2025-11-10	159.8000	159.8000	159.8000	159.8000	+1.809%	1	45	-7.384%
2025-11-06	156.9600	156.9600	156.9600	156.9600	-4.526%	1	45	-5.708%
2025-11-05	164.4000	164.4000	164.4000	164.4000	+0.581%	1	44	-9.976%
2025-11-04	163.4500	163.4500	163.4500	163.4500	-1.089%	2	43	-9.452%
2025-11-03	165.5500	165.5500	165.2500	165.2500	-5.701%	4	43	-10.439%
2025-10-30	175.2400	175.2400	175.2400	175.2400	+13.940%	1	43	-15.544%
2025-10-24	153.4300	154.1000	153.4300	153.8000	+5.040%	5	44	-3.771%
2025-10-23	148.2200	148.2200	146.4200	146.4200	-1.068%	3	45	+1.079%
2025-10-21	148.0000	148.0000	148.0000	148.0000	-4.572%	1	42	0.000%
2025-10-20	155.0900	155.0900	155.0900	155.0900	+1.532%	1	41	-4.572%
2025-10-17	152.7500	152.7500	152.7500	152.7500	-0.947%	1	41	-3.110%
2025-10-16	158.3500	158.3500	154.2100	154.2100	-0.123%	7	40	-4.027%
2025-10-15	154.4000	154.4000	154.4000	154.4000	+4.607%	1	42	-4.145%
2025-10-14	149.3900	149.3900	147.6000	147.6000	-6.859%	3	41	+0.271%
2025-10-13	147.6100	158.4700	147.6100	158.4700	+19.150%	5	41	-6.607%
2025-10-10	144.8000	150.0000	133.0000	133.0000	-9.493%	10	40	+11.278%
2025-10-09	146.0200	146.9500	146.0200	146.9500	+3.552%	2	30	+0.715%
2025-10-08	141.9100	141.9100	141.9100	141.9100	+3.433%	1	29	+4.291%
2025-10-07	137.2000	137.2000	137.2000	137.2000	-2.661%	3	29	+7.872%
2025-10-06	140.9500	140.9500	140.9500	140.9500	+2.502%	1	29	+5.002%
2025-10-03	137.5100	137.5100	137.5100	137.5100	-3.454%	8	28	+7.629%
2025-10-02	139.8700	142.4300	139.8700	142.4300	+4.283%	4	20	+3.911%
2025-10-01	136.5800	136.5800	136.5800	136.5800	+3.784%	1	16	+8.361%
2025-09-29	136.2100	136.2100	131.6000	131.6000	-3.434%	5	16	+12.462%
2025-09-26	134.2800	136.2800	134.2800	136.2800	-0.887%	3	14	+8.600%
2025-09-25	137.5000	137.5000	137.5000	137.5000	-2.482%	1	11	+7.636%
2025-09-24	141.0000	141.0000	141.0000	141.0000	-0.050%	3	11	+4.965%
2025-09-22	141.3600	141.3600	141.0700	141.0700	-2.103%	2	8	+4.912%
2025-09-19	144.1000	144.1000	144.1000	144.1000	-0.470%	1	8	+2.706%
2025-09-18	144.7800	144.7800	144.7800	144.7800	-0.495%	2	8	+2.224%
2025-09-17	155.6400	155.6400	145.5000	145.5000	-7.106%	3	6	+1.718%
2025-09-16	156.6300	156.6300	156.6300	156.6300	-0.185%	1	3	-5.510%
2025-09-15	156.9200	156.9200	156.9200	156.9200	0.000%	2	2	-5.684%