Dark

AVGO20280121C270
AVGO Jan 21 2028 270.00 Call (AVGO280121C00270000)
option OPRA

EOD

Aug 19, 2026

137.70-26.166%(-48.80)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	139.9300	139.9300	135.5000	137.7000	-26.166%	4	328	0.000%
2026-08-13	186.5000	186.5000	186.5000	186.5000	+0.269%	1	326	-26.166%
2026-08-12	186.0000	186.0000	186.0000	186.0000	-2.105%	10	327	-25.968%
2026-08-05	190.0000	190.0000	190.0000	190.0000	+22.977%	1	337	-27.526%
2026-07-17	140.7600	154.6100	140.7600	154.5000	-9.939%	4	338	-10.874%
2026-07-14	171.5500	171.5500	171.5500	171.5500	+3.938%	5	334	-19.732%
2026-07-13	165.4500	165.4500	165.0500	165.0500	+17.851%	5	334	-16.571%
2026-07-02	142.6000	142.6000	140.0500	140.0500	-7.625%	3	329	-1.678%
2026-07-01	151.6100	151.6100	151.6100	151.6100	+1.752%	2	329	-9.175%
2026-06-29	149.0000	149.0000	149.0000	149.0000	-1.272%	1	327	-7.584%
2026-06-26	148.3200	150.9200	148.3200	150.9200	-1.713%	11	326	-8.760%
2026-06-25	153.5500	153.5500	153.5500	153.5500	-5.490%	1	326	-10.322%
2026-06-24	162.4700	162.4700	162.4700	162.4700	-5.711%	1	325	-15.246%
2026-06-22	172.3100	172.3100	172.3100	172.3100	-0.531%	6	324	-20.086%
2026-06-17	173.2300	173.2300	173.2300	173.2300	+9.639%	1	318	-20.510%
2026-06-16	168.0600	168.0600	158.0000	158.0000	-6.509%	2	319	-12.848%
2026-06-15	167.4500	169.0000	167.4500	169.0000	+5.989%	2	318	-18.521%
2026-06-12	159.4500	159.4500	159.4500	159.4500	+3.883%	2	316	-13.641%
2026-06-11	153.4900	153.4900	153.4900	153.4900	-0.731%	1	318	-10.287%
2026-06-10	154.6200	154.6200	154.6200	154.6200	-7.413%	5	317	-10.943%
2026-06-05	180.0000	180.0000	167.0000	167.0000	-13.610%	3	317	-17.545%
2026-06-04	189.2400	193.3100	186.4400	193.3100	-24.311%	4	315	-28.767%
2026-06-03	255.4000	255.4000	255.4000	255.4000	+4.728%	1	314	-46.085%
2026-06-02	253.4000	255.4200	243.8700	243.8700	+22.548%	5	314	-43.535%
2026-05-28	199.0000	199.0000	199.0000	199.0000	+1.541%	1	314	-30.804%
2026-05-27	191.9900	195.9800	191.9900	195.9800	-2.010%	2	313	-29.738%
2026-05-15	202.0000	202.5000	200.0000	200.0000	-6.323%	3	315	-31.150%
2026-05-14	213.5000	213.5000	213.5000	213.5000	+6.537%	1	318	-35.504%
2026-05-11	202.4900	205.6500	198.4900	200.4000	+0.045%	67	317	-31.287%
2026-05-08	194.0800	202.8800	194.0800	200.3100	+6.108%	4	351	-31.257%
2026-05-07	185.4500	188.7800	183.4900	188.7800	-3.635%	25	350	-27.058%
2026-05-06	206.0500	206.0500	191.5000	195.9000	+4.202%	235	368	-29.709%
2026-05-04	188.0500	188.0500	188.0000	188.0000	+7.123%	4	569	-26.755%
2026-04-29	175.5500	175.5500	175.5000	175.5000	-10.046%	2	569	-21.538%
2026-04-23	195.1000	195.1000	195.1000	195.1000	+8.083%	1	568	-29.421%
2026-04-22	180.5100	180.5100	180.5100	180.5100	+1.983%	1	569	-23.716%
2026-04-20	177.0000	177.0000	177.0000	177.0000	+0.993%	1	570	-22.203%
2026-04-16	175.1500	175.3700	175.1500	175.2600	+2.732%	56	569	-21.431%
2026-04-15	172.0000	172.0000	170.6000	170.6000	+9.986%	2	568	-19.285%
2026-04-13	155.1900	155.1900	155.1100	155.1100	+3.063%	5	569	-11.224%
2026-04-10	148.2000	150.5000	148.2000	150.5000	+7.423%	6	574	-8.505%
2026-04-09	139.0000	140.3500	136.7000	140.1000	+18.819%	62	570	-1.713%
2026-04-07	120.1500	120.1500	117.9100	117.9100	+13.212%	4	628	+16.784%
2026-04-01	104.0000	104.1500	104.0000	104.1500	+6.821%	2	626	+32.213%
2026-03-31	97.5000	97.5000	97.5000	97.5000	+1.351%	1	624	+41.231%
2026-03-30	97.4000	97.4000	96.0000	96.2000	-2.206%	3	623	+43.139%
2026-03-27	102.0000	102.0000	98.3700	98.3700	-7.755%	13	624	+39.982%
2026-03-26	109.3500	109.3500	106.6400	106.6400	-4.828%	10	621	+29.126%
2026-03-23	113.5700	113.5700	112.0500	112.0500	+6.562%	2	616	+22.892%
2026-03-20	112.3100	112.3100	105.1500	105.1500	-7.283%	7	617	+30.956%
2026-03-19	106.1800	113.4100	106.1800	113.4100	+1.841%	53	619	+21.418%
2026-03-17	111.3600	111.3600	111.3600	111.3600	-3.834%	1	607	+23.653%
2026-03-16	115.2000	115.8000	115.2000	115.8000	-12.206%	3	606	+18.912%
2026-03-10	135.5000	135.5000	131.9000	131.9000	-2.563%	2	605	+4.397%
2026-03-09	135.3700	135.3700	135.3700	135.3700	+3.336%	1	606	+1.721%
2026-03-06	125.5500	131.0000	125.5500	131.0000	+16.032%	5	606	+5.115%
2026-03-04	113.0800	113.3900	112.9000	112.9000	+2.889%	4	603	+21.966%
2026-03-02	109.7300	109.7300	109.7300	109.7300	+0.467%	1	599	+25.490%
2026-02-27	109.2200	109.2200	109.2200	109.2200	-0.347%	1	600	+26.076%
2026-02-26	109.6500	111.6500	109.6000	109.6000	-9.121%	10	601	+25.639%
2026-02-24	120.4000	120.6000	120.4000	120.6000	-5.965%	2	592	+14.179%
2026-02-23	128.2500	128.2500	128.2500	128.2500	+1.786%	1	591	+7.368%
2026-02-17	126.0000	126.0000	126.0000	126.0000	+2.439%	1	590	+9.286%
2026-02-13	125.3000	125.3000	123.0000	123.0000	-6.641%	4	589	+11.951%
2026-02-09	131.7500	131.7500	131.7500	131.7500	+12.367%	1	589	+4.516%
2026-02-05	116.0000	117.2500	116.0000	117.2500	+8.676%	2	588	+17.441%
2026-02-04	110.2500	110.2500	106.5000	107.8900	-12.462%	3	588	+27.630%
2026-01-29	123.2500	123.2500	123.2500	123.2500	-2.792%	1	586	+11.724%
2026-01-28	126.7900	126.7900	126.7900	126.7900	+3.748%	1	587	+8.605%
2026-01-26	122.2100	122.2100	122.2100	122.2100	+3.480%	1	587	+12.675%
2026-01-23	115.1100	118.6000	113.1100	118.1000	-3.236%	170	586	+16.596%
2026-01-22	126.1500	126.1500	121.3000	122.0500	-0.772%	160	424	+12.823%
2026-01-21	123.0000	123.0000	123.0000	123.0000	-3.906%	1	274	+11.951%
2026-01-20	128.0000	128.0000	128.0000	128.0000	-7.581%	1	273	+7.578%
2026-01-15	138.5000	138.5000	138.5000	138.5000	-5.273%	1	274	-0.578%
2026-01-13	146.2200	146.2200	146.2100	146.2100	+6.957%	2	273	-5.820%
2026-01-09	130.1000	136.7000	130.1000	136.7000	+8.149%	15	273	+0.732%
2026-01-08	129.1900	129.1900	126.4000	126.4000	-7.433%	7	270	+8.940%
2026-01-07	136.5500	136.5500	136.5500	136.5500	+0.404%	1	268	+0.842%
2026-01-06	136.0000	136.0000	136.0000	136.0000	+0.741%	10	268	+1.250%
2026-01-05	136.1000	136.1000	135.0000	135.0000	-5.515%	2	256	+2.000%
2026-01-02	147.6800	147.6800	142.8800	142.8800	+2.057%	183	256	-3.625%
2025-12-29	140.0000	140.0000	140.0000	140.0000	-1.200%	10	78	-1.643%
2025-12-26	139.7900	141.7000	139.7900	141.7000	+0.496%	12	68	-2.823%
2025-12-24	141.0000	141.0000	141.0000	141.0000	+0.858%	1	59	-2.340%
2025-12-23	139.6000	139.8500	139.5500	139.8000	+5.216%	12	59	-1.502%
2025-12-22	132.8700	132.8700	132.8700	132.8700	+2.051%	1	59	+3.635%
2025-12-19	127.6000	130.2000	127.6000	130.2000	+5.511%	5	59	+5.760%
2025-12-18	123.4000	123.4000	123.4000	123.4000	+2.152%	1	60	+11.588%
2025-12-17	131.6700	131.6700	120.8000	120.8000	-8.067%	4	59	+13.990%
2025-12-16	137.1000	137.1000	131.4000	131.4000	-1.314%	11	56	+4.795%
2025-12-15	138.1700	138.1700	133.1500	133.1500	-10.016%	7	48	+3.417%
2025-12-12	161.2500	161.9000	147.9700	147.9700	-18.934%	30	51	-6.941%
2025-12-11	182.5300	182.5300	182.5300	182.5300	+0.126%	4	53	-24.560%
2025-12-08	185.6800	185.6800	182.3000	182.3000	+7.552%	2	53	-24.465%
2025-12-04	168.8700	169.5000	168.8700	169.5000	+0.725%	6	54	-18.761%
2025-12-03	163.2500	168.2800	163.2500	168.2800	-0.532%	6	57	-18.172%
2025-12-02	170.0500	170.0500	169.1800	169.1800	-3.409%	3	57	-18.607%
2025-12-01	177.0500	177.0500	175.1000	175.1500	-5.355%	5	58	-21.382%
2025-11-28	185.0600	185.0600	185.0600	185.0600	+8.431%	3	60	-25.592%
2025-11-25	167.9500	170.6700	167.9500	170.6700	+3.877%	6	61	-19.318%
2025-11-24	164.3000	164.3000	164.3000	164.3000	+18.397%	2	65	-16.190%
2025-11-21	137.7000	138.7700	137.7000	138.7700	-1.985%	3	63	-0.771%
2025-11-20	149.5000	149.5000	141.5800	141.5800	-2.808%	3	66	-2.741%
2025-11-19	145.6700	145.6700	145.6700	145.6700	+7.585%	2	66	-5.471%
2025-11-18	135.4000	135.4000	135.4000	135.4000	-3.002%	1	66	+1.699%
2025-11-17	139.5900	139.5900	139.5900	139.5900	+4.484%	5	66	-1.354%
2025-11-13	137.8500	137.8500	132.1500	133.6000	-8.556%	15	62	+3.069%
2025-11-12	146.2500	146.3000	146.1000	146.1000	-0.470%	10	54	-5.749%
2025-11-11	146.7900	146.7900	146.7900	146.7900	+9.635%	3	54	-6.193%
2025-11-07	133.8900	133.8900	133.8900	133.8900	-13.143%	3	54	+2.846%
2025-11-05	154.1900	154.1900	154.1500	154.1500	+2.787%	10	51	-10.671%
2025-11-04	150.1000	150.1000	149.9700	149.9700	-2.743%	3	42	-8.182%
2025-11-03	156.9700	156.9700	154.2000	154.2000	-4.164%	12	30	-10.700%
2025-10-31	163.8000	163.8000	159.7700	160.9000	-5.158%	21	30	-14.419%
2025-10-29	165.8500	169.6500	165.8500	169.6500	+15.017%	2	17	-18.833%
2025-10-27	147.5000	147.5000	147.5000	147.5000	+9.853%	2	16	-6.644%
2025-10-22	134.2700	134.2700	134.2700	134.2700	-5.940%	1	16	+2.555%
2025-10-15	142.7500	142.7500	142.7500	142.7500	-0.342%	3	15	-3.538%
2025-10-13	143.2400	143.2400	143.2400	143.2400	+14.135%	3	12	-3.868%
2025-10-10	125.5000	125.5000	125.5000	125.5000	-3.276%	1	9	+9.721%
2025-10-02	129.8500	129.8500	129.7500	129.7500	+9.401%	2	8	+6.127%
2025-09-30	118.6000	118.6000	118.6000	118.6000	-1.781%	5	7	+16.105%
2025-09-29	123.7000	123.7000	120.7500	120.7500	-7.222%	12	12	+14.037%
2025-09-22	130.1500	130.1500	130.1500	130.1500	-2.873%	5	12	+5.801%
2025-09-17	134.0000	134.0000	134.0000	134.0000	-7.112%	1	7	+2.761%
2025-09-15	144.4200	144.4200	144.2600	144.2600	0.000%	6	6	-4.547%