Dark

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

EOD

Jul 1, 2026

151.61+1.752%(+2.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	151.6100	151.6100	151.6100	151.6100	+1.752%	2	329	0.000%
2026-06-29	149.0000	149.0000	149.0000	149.0000	-1.272%	1	327	+1.752%
2026-06-26	148.3200	150.9200	148.3200	150.9200	-1.713%	11	326	+0.457%
2026-06-25	153.5500	153.5500	153.5500	153.5500	-5.490%	1	326	-1.263%
2026-06-24	162.4700	162.4700	162.4700	162.4700	-5.711%	1	325	-6.684%
2026-06-22	172.3100	172.3100	172.3100	172.3100	-0.531%	6	324	-12.013%
2026-06-17	173.2300	173.2300	173.2300	173.2300	+9.639%	1	318	-12.481%
2026-06-16	168.0600	168.0600	158.0000	158.0000	-6.509%	2	319	-4.044%
2026-06-15	167.4500	169.0000	167.4500	169.0000	+5.989%	2	318	-10.290%
2026-06-12	159.4500	159.4500	159.4500	159.4500	+3.883%	2	316	-4.917%
2026-06-11	153.4900	153.4900	153.4900	153.4900	-0.731%	1	318	-1.225%
2026-06-10	154.6200	154.6200	154.6200	154.6200	-7.413%	5	317	-1.947%
2026-06-05	180.0000	180.0000	167.0000	167.0000	-13.610%	3	317	-9.216%
2026-06-04	189.2400	193.3100	186.4400	193.3100	-24.311%	4	315	-21.572%
2026-06-03	255.4000	255.4000	255.4000	255.4000	+4.728%	1	314	-40.638%
2026-06-02	253.4000	255.4200	243.8700	243.8700	+22.548%	5	314	-37.832%
2026-05-28	199.0000	199.0000	199.0000	199.0000	+1.541%	1	314	-23.814%
2026-05-27	191.9900	195.9800	191.9900	195.9800	-2.010%	2	313	-22.640%
2026-05-15	202.0000	202.5000	200.0000	200.0000	-6.323%	3	315	-24.195%
2026-05-14	213.5000	213.5000	213.5000	213.5000	+6.537%	1	318	-28.988%
2026-05-11	202.4900	205.6500	198.4900	200.4000	+0.045%	67	317	-24.346%
2026-05-08	194.0800	202.8800	194.0800	200.3100	+6.108%	4	351	-24.312%
2026-05-07	185.4500	188.7800	183.4900	188.7800	-3.635%	25	350	-19.690%
2026-05-06	206.0500	206.0500	191.5000	195.9000	+4.202%	235	368	-22.608%
2026-05-04	188.0500	188.0500	188.0000	188.0000	+7.123%	4	569	-19.356%
2026-04-29	175.5500	175.5500	175.5000	175.5000	-10.046%	2	569	-13.613%
2026-04-23	195.1000	195.1000	195.1000	195.1000	+8.083%	1	568	-22.291%
2026-04-22	180.5100	180.5100	180.5100	180.5100	+1.983%	1	569	-16.010%
2026-04-20	177.0000	177.0000	177.0000	177.0000	+0.993%	1	570	-14.345%
2026-04-16	175.1500	175.3700	175.1500	175.2600	+2.732%	56	569	-13.494%
2026-04-15	172.0000	172.0000	170.6000	170.6000	+9.986%	2	568	-11.131%
2026-04-13	155.1900	155.1900	155.1100	155.1100	+3.063%	5	569	-2.256%
2026-04-10	148.2000	150.5000	148.2000	150.5000	+7.423%	6	574	+0.738%
2026-04-09	139.0000	140.3500	136.7000	140.1000	+18.819%	62	570	+8.216%
2026-04-07	120.1500	120.1500	117.9100	117.9100	+13.212%	4	628	+28.581%
2026-04-01	104.0000	104.1500	104.0000	104.1500	+6.821%	2	626	+45.569%
2026-03-31	97.5000	97.5000	97.5000	97.5000	+1.351%	1	624	+55.497%
2026-03-30	97.4000	97.4000	96.0000	96.2000	-2.206%	3	623	+57.599%
2026-03-27	102.0000	102.0000	98.3700	98.3700	-7.755%	13	624	+54.122%
2026-03-26	109.3500	109.3500	106.6400	106.6400	-4.828%	10	621	+42.170%
2026-03-23	113.5700	113.5700	112.0500	112.0500	+6.562%	2	616	+35.306%
2026-03-20	112.3100	112.3100	105.1500	105.1500	-7.283%	7	617	+44.184%
2026-03-19	106.1800	113.4100	106.1800	113.4100	+1.841%	53	619	+33.683%
2026-03-17	111.3600	111.3600	111.3600	111.3600	-3.834%	1	607	+36.144%
2026-03-16	115.2000	115.8000	115.2000	115.8000	-12.206%	3	606	+30.924%
2026-03-10	135.5000	135.5000	131.9000	131.9000	-2.563%	2	605	+14.943%
2026-03-09	135.3700	135.3700	135.3700	135.3700	+3.336%	1	606	+11.997%
2026-03-06	125.5500	131.0000	125.5500	131.0000	+16.032%	5	606	+15.733%
2026-03-04	113.0800	113.3900	112.9000	112.9000	+2.889%	4	603	+34.287%
2026-03-02	109.7300	109.7300	109.7300	109.7300	+0.467%	1	599	+38.166%
2026-02-27	109.2200	109.2200	109.2200	109.2200	-0.347%	1	600	+38.812%
2026-02-26	109.6500	111.6500	109.6000	109.6000	-9.121%	10	601	+38.330%
2026-02-24	120.4000	120.6000	120.4000	120.6000	-5.965%	2	592	+25.713%
2026-02-23	128.2500	128.2500	128.2500	128.2500	+1.786%	1	591	+18.214%
2026-02-17	126.0000	126.0000	126.0000	126.0000	+2.439%	1	590	+20.325%
2026-02-13	125.3000	125.3000	123.0000	123.0000	-6.641%	4	589	+23.260%
2026-02-09	131.7500	131.7500	131.7500	131.7500	+12.367%	1	589	+15.074%
2026-02-05	116.0000	117.2500	116.0000	117.2500	+8.676%	2	588	+29.305%
2026-02-04	110.2500	110.2500	106.5000	107.8900	-12.462%	3	588	+40.523%
2026-01-29	123.2500	123.2500	123.2500	123.2500	-2.792%	1	586	+23.010%
2026-01-28	126.7900	126.7900	126.7900	126.7900	+3.748%	1	587	+19.576%
2026-01-26	122.2100	122.2100	122.2100	122.2100	+3.480%	1	587	+24.057%
2026-01-23	115.1100	118.6000	113.1100	118.1000	-3.236%	170	586	+28.374%
2026-01-22	126.1500	126.1500	121.3000	122.0500	-0.772%	160	424	+24.220%
2026-01-21	123.0000	123.0000	123.0000	123.0000	-3.906%	1	274	+23.260%
2026-01-20	128.0000	128.0000	128.0000	128.0000	-7.581%	1	273	+18.445%
2026-01-15	138.5000	138.5000	138.5000	138.5000	-5.273%	1	274	+9.466%
2026-01-13	146.2200	146.2200	146.2100	146.2100	+6.957%	2	273	+3.693%
2026-01-09	130.1000	136.7000	130.1000	136.7000	+8.149%	15	273	+10.907%
2026-01-08	129.1900	129.1900	126.4000	126.4000	-7.433%	7	270	+19.945%
2026-01-07	136.5500	136.5500	136.5500	136.5500	+0.404%	1	268	+11.029%
2026-01-06	136.0000	136.0000	136.0000	136.0000	+0.741%	10	268	+11.478%
2026-01-05	136.1000	136.1000	135.0000	135.0000	-5.515%	2	256	+12.304%
2026-01-02	147.6800	147.6800	142.8800	142.8800	+2.057%	183	256	+6.110%
2025-12-29	140.0000	140.0000	140.0000	140.0000	-1.200%	10	78	+8.293%
2025-12-26	139.7900	141.7000	139.7900	141.7000	+0.496%	12	68	+6.994%
2025-12-24	141.0000	141.0000	141.0000	141.0000	+0.858%	1	59	+7.525%
2025-12-23	139.6000	139.8500	139.5500	139.8000	+5.216%	12	59	+8.448%
2025-12-22	132.8700	132.8700	132.8700	132.8700	+2.051%	1	59	+14.104%
2025-12-19	127.6000	130.2000	127.6000	130.2000	+5.511%	5	59	+16.444%
2025-12-18	123.4000	123.4000	123.4000	123.4000	+2.152%	1	60	+22.861%
2025-12-17	131.6700	131.6700	120.8000	120.8000	-8.067%	4	59	+25.505%
2025-12-16	137.1000	137.1000	131.4000	131.4000	-1.314%	11	56	+15.381%
2025-12-15	138.1700	138.1700	133.1500	133.1500	-10.016%	7	48	+13.864%
2025-12-12	161.2500	161.9000	147.9700	147.9700	-18.934%	30	51	+2.460%
2025-12-11	182.5300	182.5300	182.5300	182.5300	+0.126%	4	53	-16.940%
2025-12-08	185.6800	185.6800	182.3000	182.3000	+7.552%	2	53	-16.835%
2025-12-04	168.8700	169.5000	168.8700	169.5000	+0.725%	6	54	-10.555%
2025-12-03	163.2500	168.2800	163.2500	168.2800	-0.532%	6	57	-9.906%
2025-12-02	170.0500	170.0500	169.1800	169.1800	-3.409%	3	57	-10.385%
2025-12-01	177.0500	177.0500	175.1000	175.1500	-5.355%	5	58	-13.440%
2025-11-28	185.0600	185.0600	185.0600	185.0600	+8.431%	3	60	-18.075%
2025-11-25	167.9500	170.6700	167.9500	170.6700	+3.877%	6	61	-11.168%
2025-11-24	164.3000	164.3000	164.3000	164.3000	+18.397%	2	65	-7.724%
2025-11-21	137.7000	138.7700	137.7000	138.7700	-1.985%	3	63	+9.253%
2025-11-20	149.5000	149.5000	141.5800	141.5800	-2.808%	3	66	+7.084%
2025-11-19	145.6700	145.6700	145.6700	145.6700	+7.585%	2	66	+4.078%
2025-11-18	135.4000	135.4000	135.4000	135.4000	-3.002%	1	66	+11.972%
2025-11-17	139.5900	139.5900	139.5900	139.5900	+4.484%	5	66	+8.611%
2025-11-13	137.8500	137.8500	132.1500	133.6000	-8.556%	15	62	+13.481%
2025-11-12	146.2500	146.3000	146.1000	146.1000	-0.470%	10	54	+3.771%
2025-11-11	146.7900	146.7900	146.7900	146.7900	+9.635%	3	54	+3.284%
2025-11-07	133.8900	133.8900	133.8900	133.8900	-13.143%	3	54	+13.235%
2025-11-05	154.1900	154.1900	154.1500	154.1500	+2.787%	10	51	-1.648%
2025-11-04	150.1000	150.1000	149.9700	149.9700	-2.743%	3	42	+1.094%
2025-11-03	156.9700	156.9700	154.2000	154.2000	-4.164%	12	30	-1.680%
2025-10-31	163.8000	163.8000	159.7700	160.9000	-5.158%	21	30	-5.774%
2025-10-29	165.8500	169.6500	165.8500	169.6500	+15.017%	2	17	-10.634%
2025-10-27	147.5000	147.5000	147.5000	147.5000	+9.853%	2	16	+2.786%
2025-10-22	134.2700	134.2700	134.2700	134.2700	-5.940%	1	16	+12.914%
2025-10-15	142.7500	142.7500	142.7500	142.7500	-0.342%	3	15	+6.207%
2025-10-13	143.2400	143.2400	143.2400	143.2400	+14.135%	3	12	+5.843%
2025-10-10	125.5000	125.5000	125.5000	125.5000	-3.276%	1	9	+20.805%
2025-10-02	129.8500	129.8500	129.7500	129.7500	+9.401%	2	8	+16.848%
2025-09-30	118.6000	118.6000	118.6000	118.6000	-1.781%	5	7	+27.833%
2025-09-29	123.7000	123.7000	120.7500	120.7500	-7.222%	12	12	+25.557%
2025-09-22	130.1500	130.1500	130.1500	130.1500	-2.873%	5	12	+16.489%
2025-09-17	134.0000	134.0000	134.0000	134.0000	-7.112%	1	7	+13.142%
2025-09-15	144.4200	144.4200	144.2600	144.2600	0.000%	6	6	+5.095%