Dark

AVGO20280121C300
AVGO Jan 21 2028 300.00 Call (AVGO280121C00300000)
option OPRA

EOD

Jul 1, 2026

133.10-3.760%(-5.20)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	134.8000	136.8000	132.6200	133.1000	-3.760%	7	1,603	0.000%
2026-06-30	139.6200	139.6200	137.5000	138.3000	+1.729%	9	1,596	-3.760%
2026-06-29	136.5900	137.2000	131.2600	135.9500	+1.417%	8	1,588	-2.096%
2026-06-26	132.0000	136.2200	132.0000	134.0500	-8.015%	23	1,582	-0.709%
2026-06-25	145.7300	145.7300	145.7300	145.7300	+2.714%	1	1,568	-8.667%
2026-06-24	142.8000	143.0000	141.7000	141.8800	-0.435%	5	1,567	-6.188%
2026-06-23	151.6400	151.6400	142.5000	142.5000	-8.065%	10	1,566	-6.596%
2026-06-22	162.0000	162.0000	154.6400	155.0000	-7.147%	12	1,563	-14.129%
2026-06-18	165.8500	167.5000	165.5500	166.9300	+8.728%	8	1,554	-20.266%
2026-06-17	149.5000	157.4700	149.5000	153.5300	+9.664%	19	1,554	-13.307%
2026-06-16	151.0500	151.0500	140.0000	140.0000	-8.777%	21	1,548	-4.929%
2026-06-15	149.5200	153.4700	149.5200	153.4700	+8.844%	8	1,536	-13.273%
2026-06-12	144.3500	144.3500	141.0000	141.0000	-0.163%	6	1,536	-5.603%
2026-06-11	139.6000	141.3500	139.6000	141.2300	+2.060%	14	1,531	-5.757%
2026-06-10	141.1500	141.5800	138.0000	138.3800	-7.389%	7	1,538	-3.816%
2026-06-09	152.8500	155.0000	137.7500	149.4200	-3.326%	24	1,535	-10.922%
2026-06-08	160.0000	160.0000	154.5600	154.5600	+3.385%	10	1,539	-13.885%
2026-06-05	167.3500	167.3500	149.5000	149.5000	-16.035%	32	1,541	-10.970%
2026-06-04	171.6000	183.0000	164.1000	178.0500	-24.555%	105	1,521	-25.246%
2026-06-03	230.2500	236.0000	230.2500	236.0000	+4.670%	15	1,516	-43.602%
2026-06-02	236.2800	236.2800	225.4700	225.4700	+5.725%	17	1,508	-40.968%
2026-06-01	205.0000	213.3300	205.0000	213.2600	+6.523%	11	1,512	-37.588%
2026-05-29	190.9500	200.2000	188.1000	200.2000	+10.982%	8	1,515	-33.516%
2026-05-28	181.2600	181.2600	180.3900	180.3900	+1.343%	3	1,520	-26.215%
2026-05-27	182.0000	182.0000	175.1700	178.0000	+5.325%	9	1,519	-25.225%
2026-05-22	170.6500	170.6500	169.0000	169.0000	-2.425%	6	1,514	-21.243%
2026-05-20	177.8000	177.8000	173.2000	173.2000	-5.132%	5	1,514	-23.152%
2026-05-15	181.6700	182.5700	180.0000	182.5700	-3.402%	21	1,513	-27.096%
2026-05-14	185.0000	189.0000	183.0000	189.0000	+10.656%	11	1,516	-29.577%
2026-05-13	171.6700	171.6700	163.5000	170.8000	+0.041%	16	1,520	-22.073%
2026-05-12	182.6300	182.6300	170.7300	170.7300	-6.705%	14	1,520	-22.041%
2026-05-11	183.1500	184.8600	179.5900	183.0000	+0.516%	21	1,520	-27.268%
2026-05-08	182.0600	182.0600	182.0600	182.0600	+7.645%	1	1,521	-26.892%
2026-05-07	169.1300	169.1300	169.1300	169.1300	-4.983%	1	1,520	-21.303%
2026-05-06	174.7500	178.0000	173.8500	178.0000	-2.838%	77	1,521	-25.225%
2026-05-05	178.8000	184.0000	175.8500	183.2000	+7.512%	16	1,497	-27.347%
2026-05-04	175.0000	175.0000	170.4000	170.4000	-2.873%	5	1,507	-21.890%
2026-05-01	175.9100	176.5500	175.4400	175.4400	+2.339%	3	1,509	-24.134%
2026-04-30	170.1000	171.4300	170.0000	171.4300	+6.957%	6	1,509	-22.359%
2026-04-29	159.9500	160.2800	156.6000	160.2800	+2.448%	30	1,508	-16.958%
2026-04-28	159.1700	161.6500	154.7000	156.4500	-9.304%	7	1,514	-14.925%
2026-04-27	176.3000	176.3000	172.5000	172.5000	-3.388%	13	1,512	-22.841%
2026-04-24	179.6000	179.6000	167.7200	178.5500	+0.876%	54	1,520	-25.455%
2026-04-23	180.0000	182.8000	175.0500	177.0000	-0.450%	29	1,539	-24.802%
2026-04-22	171.5600	177.8000	171.5600	177.8000	+12.674%	32	1,563	-25.141%
2026-04-21	155.5700	160.6700	155.1500	157.8000	+0.190%	30	1,586	-15.653%
2026-04-20	157.9200	157.9200	156.5000	157.5000	-2.477%	11	1,586	-15.492%
2026-04-17	160.4000	161.5000	160.2000	161.5000	+3.698%	10	1,596	-17.585%
2026-04-16	155.7400	155.7400	155.7400	155.7400	-0.486%	1	1,603	-14.537%
2026-04-15	149.3100	156.5000	149.3100	156.5000	+10.993%	116	1,604	-14.952%
2026-04-14	140.9300	142.9100	140.4500	141.0000	-0.941%	12	1,602	-5.603%
2026-04-13	134.3500	142.3400	134.3500	142.3400	+3.108%	20	1,598	-6.491%
2026-04-10	133.3900	140.0000	132.8500	138.0500	+10.706%	32	1,596	-3.586%
2026-04-09	121.0000	124.7000	120.7200	124.7000	+4.790%	6	1,600	+6.736%
2026-04-08	117.0000	119.0000	114.4500	119.0000	+12.158%	29	1,604	+11.849%
2026-04-07	102.5000	106.1000	98.0000	106.1000	+16.812%	8	1,610	+25.448%
2026-04-06	90.1400	90.8300	90.1400	90.8300	-0.547%	2	1,613	+46.537%
2026-04-02	86.2000	91.7000	85.0000	91.3300	+1.029%	27	1,602	+45.735%
2026-04-01	90.8800	92.7200	90.4000	90.4000	+2.205%	12	1,602	+47.235%
2026-03-31	84.2700	88.4500	83.5600	88.4500	+13.397%	11	1,598	+50.480%
2026-03-30	84.5000	84.5000	75.5000	78.0000	-7.143%	152	1,591	+70.641%
2026-03-27	89.5200	89.5200	84.0000	84.0000	-8.237%	12	1,596	+58.452%
2026-03-26	94.3000	94.3000	91.5200	91.5400	-4.646%	10	1,595	+45.401%
2026-03-25	98.0000	98.0000	96.0000	96.0000	+1.053%	4	1,602	+38.646%
2026-03-24	95.5000	97.0000	95.0000	95.0000	-3.160%	6	1,600	+40.105%
2026-03-23	97.7000	100.5500	97.7000	98.1000	+6.284%	6	1,595	+35.678%
2026-03-20	93.0500	94.5300	92.3000	92.3000	-5.100%	13	1,597	+44.204%
2026-03-19	93.0000	99.0000	90.3900	97.2600	+1.313%	36	1,598	+36.850%
2026-03-18	100.8000	101.4700	96.0000	96.0000	-2.141%	7	1,617	+38.646%
2026-03-17	104.0000	104.0000	97.0000	98.1000	-4.942%	9	1,612	+35.678%
2026-03-16	103.4700	105.9000	102.9200	103.2000	+1.375%	11	1,604	+28.973%
2026-03-13	112.0000	112.0000	101.8000	101.8000	-8.863%	23	1,606	+30.747%
2026-03-12	111.1400	113.1500	110.3900	111.7000	-4.936%	5	1,613	+19.158%
2026-03-11	118.0000	118.0000	117.5000	117.5000	-2.893%	3	1,610	+13.277%
2026-03-10	123.1600	125.0500	121.0000	121.0000	+2.542%	11	1,610	+10.000%
2026-03-09	106.3800	120.0000	106.3800	118.0000	+1.724%	10	1,608	+12.797%
2026-03-06	112.0000	116.0000	111.0000	116.0000	+7.308%	21	1,609	+14.741%
2026-03-05	105.1200	110.0000	103.4600	108.1000	+9.005%	23	1,605	+23.127%
2026-03-04	98.2500	100.1400	98.2500	99.1700	+2.132%	4	1,604	+34.214%
2026-03-03	95.1400	97.1000	94.3000	97.1000	-1.770%	9	1,604	+37.075%
2026-03-02	95.5000	99.0000	95.5000	98.8500	-2.284%	12	1,599	+34.648%
2026-02-27	100.3500	101.1600	100.0000	101.1600	+1.160%	3	1,603	+31.574%
2026-02-26	105.0000	105.0000	96.0000	100.0000	-11.661%	18	1,603	+33.100%
2026-02-25	113.1000	113.8000	113.1000	113.2000	+6.843%	7	1,591	+17.580%
2026-02-24	105.3500	108.0000	104.4000	105.9500	-1.277%	9	1,591	+25.625%
2026-02-23	114.3000	114.8300	107.3200	107.3200	-5.362%	6	1,588	+24.022%
2026-02-20	116.8000	116.8000	112.2900	113.4000	+1.196%	4	1,587	+17.372%
2026-02-19	114.6000	114.6000	112.0600	112.0600	-1.356%	3	1,587	+18.776%
2026-02-18	110.0000	114.9000	110.0000	113.6000	+0.371%	11	1,587	+17.165%
2026-02-17	108.5900	113.1800	104.5000	113.1800	+3.607%	8	1,582	+17.600%
2026-02-13	111.9000	112.2500	109.2400	109.2400	-3.199%	7	1,579	+21.842%
2026-02-12	114.4500	116.7000	111.0500	112.8500	-7.409%	10	1,579	+17.944%
2026-02-11	121.0000	122.5000	119.5000	121.8800	+1.474%	9	1,573	+9.206%
2026-02-10	123.1500	123.1500	120.1100	120.1100	-2.429%	22	1,573	+10.815%
2026-02-09	114.0900	127.0000	114.0900	123.1000	+8.707%	19	1,567	+8.123%
2026-02-06	107.8000	113.7500	107.2000	113.2400	+18.950%	14	1,561	+17.538%
2026-02-05	98.6600	106.0400	95.1000	95.2000	-0.418%	30	1,551	+39.811%
2026-02-04	101.0000	101.0000	88.1500	95.6000	-5.130%	92	1,573	+39.226%
2026-02-03	115.5000	115.5000	96.0000	100.7700	-7.678%	44	1,500	+32.083%
2026-02-02	108.5000	110.7000	108.5000	109.1500	-1.489%	27	1,462	+21.942%
2026-01-30	112.1400	112.1400	110.8000	110.8000	+1.651%	2	1,461	+20.126%
2026-01-29	109.8400	110.1100	104.4800	109.0000	-2.242%	9	1,460	+22.110%
2026-01-28	115.8400	115.8400	108.3500	111.5000	-0.179%	14	1,463	+19.372%
2026-01-27	110.5000	113.2500	110.5000	111.7000	+3.859%	7	1,471	+19.158%
2026-01-26	103.0000	107.7000	103.0000	107.5500	+4.417%	5	1,470	+23.756%
2026-01-23	102.7500	104.0000	99.8000	103.0000	-4.373%	61	1,466	+29.223%
2026-01-22	113.5800	113.5800	107.7100	107.7100	-1.183%	49	1,459	+23.573%
2026-01-21	111.5000	112.2000	107.7000	109.0000	-3.540%	19	1,462	+22.110%
2026-01-20	117.8000	119.0000	113.0000	113.0000	-9.600%	14	1,447	+17.788%
2026-01-16	126.5000	126.5000	121.1900	125.0000	+3.391%	16	1,432	+6.480%
2026-01-15	122.2600	123.5000	120.9000	120.9000	+3.227%	11	1,432	+10.091%
2026-01-14	125.0500	125.0500	115.0000	117.1200	-8.750%	5	1,423	+13.644%
2026-01-13	126.9000	132.0000	126.9000	128.3500	+1.007%	96	1,419	+3.701%
2026-01-12	126.1500	127.5000	124.7800	127.0700	+5.892%	245	1,383	+4.745%
2026-01-09	120.0000	120.0000	120.0000	120.0000	+7.440%	1	1,250	+10.917%
2026-01-08	119.6900	119.6900	110.8500	111.6900	-8.503%	19	1,251	+19.169%
2026-01-07	118.5200	123.0000	118.5200	122.0700	+1.244%	7	1,250	+9.036%
2026-01-06	120.4500	123.7000	118.0000	120.5700	+0.475%	6	1,247	+10.392%
2026-01-05	123.9500	123.9500	117.7500	120.0000	-3.607%	14	1,232	+10.917%
2026-01-02	133.4600	133.4600	123.0300	124.4900	+1.253%	27	1,232	+6.916%
2025-12-31	123.0000	123.0000	122.9500	122.9500	-2.390%	3	1,211	+8.255%
2025-12-30	126.0000	127.3400	125.9600	125.9600	+0.287%	28	1,211	+5.668%
2025-12-29	125.0000	125.6000	125.0000	125.6000	-0.373%	4	1,200	+5.971%
2025-12-26	126.0700	126.0700	126.0700	126.0700	-0.615%	1	1,202	+5.576%
2025-12-24	125.0000	126.8500	125.0000	126.8500	+1.302%	23	1,180	+4.927%
2025-12-23	119.6000	126.0500	118.8900	125.2200	+5.050%	30	1,180	+6.293%
2025-12-22	118.9400	121.5000	118.3000	119.2000	+1.017%	5	1,176	+11.661%
2025-12-19	116.0000	118.0000	113.7500	118.0000	+8.257%	47	1,177	+12.797%
2025-12-18	109.6900	111.5000	107.0000	109.0000	+0.230%	20	1,142	+22.110%
2025-12-17	120.0900	120.0900	105.6200	108.7500	-10.124%	70	1,125	+22.391%
2025-12-16	115.3000	121.0000	115.3000	121.0000	+3.419%	16	1,074	+10.000%
2025-12-15	129.9200	129.9200	117.0000	117.0000	-11.585%	69	1,059	+13.761%
2025-12-12	147.0000	147.0000	132.3300	132.3300	-23.953%	78	1,001	+0.582%
2025-12-11	166.2000	174.0100	164.3700	174.0100	-1.254%	15	939	-23.510%
2025-12-10	170.0500	176.2200	169.9500	176.2200	+4.489%	20	932	-24.469%
2025-12-09	169.0500	169.0500	168.6500	168.6500	+0.837%	17	928	-21.079%
2025-12-08	169.1600	169.4500	166.5300	167.2500	+5.989%	44	927	-20.419%
2025-12-05	158.0000	158.0000	157.8000	157.8000	+6.134%	7	924	-15.653%
2025-12-03	147.8000	148.6800	147.0000	148.6800	-2.950%	7	927	-10.479%
2025-12-02	159.5500	159.7500	153.2000	153.2000	-2.915%	6	927	-13.120%
2025-12-01	166.7000	166.7000	157.1500	157.8000	-6.489%	33	923	-15.653%
2025-11-28	169.9000	169.9000	168.4000	168.7500	+0.776%	11	911	-21.126%
2025-11-26	161.5700	168.0300	161.5700	167.4500	+6.520%	23	892	-20.514%
2025-11-25	157.0700	157.4500	148.6000	157.2000	+3.448%	20	892	-15.331%
2025-11-24	142.8000	151.9600	139.3000	151.9600	+23.094%	23	885	-12.411%
2025-11-21	119.7100	123.4500	119.7100	123.4500	-4.782%	3	877	+7.817%
2025-11-20	143.9800	149.1300	129.6500	129.6500	+1.487%	12	879	+2.661%
2025-11-19	127.7500	127.7500	127.7500	127.7500	+1.534%	1	879	+4.188%
2025-11-18	120.8200	125.8200	120.8200	125.8200	+1.879%	2	878	+5.786%
2025-11-17	127.1900	127.1900	123.5000	123.5000	+0.998%	5	879	+7.773%
2025-11-14	117.5000	122.2900	117.5000	122.2800	+3.627%	25	876	+8.849%
2025-11-13	127.1500	127.1500	118.0000	118.0000	-10.198%	13	867	+12.797%
2025-11-12	131.4500	132.1000	131.3600	131.4000	+1.506%	62	866	+1.294%
2025-11-11	129.4500	129.4500	129.4500	129.4500	-3.367%	1	866	+2.820%
2025-11-10	132.9900	134.7700	132.9600	133.9600	+10.210%	5	866	-0.642%
2025-11-07	124.4500	126.0000	120.6700	121.5500	-8.444%	5	864	+9.502%
2025-11-06	133.7100	133.7100	132.7600	132.7600	-2.519%	2	865	+0.256%
2025-11-05	131.7700	136.7900	131.7700	136.1900	+5.770%	3	865	-2.269%
2025-11-04	140.4000	141.7500	128.7600	128.7600	-7.026%	7	864	+3.371%
2025-11-03	140.0000	142.3000	138.4900	138.4900	-1.571%	15	866	-3.892%
2025-10-31	148.5500	148.5500	140.7000	140.7000	-4.997%	3	866	-5.402%
2025-10-30	148.1000	148.1000	148.1000	148.1000	-0.883%	1	866	-10.128%
2025-10-29	152.0000	152.0000	148.2600	149.4200	+3.699%	7	865	-10.922%
2025-10-28	136.3500	144.0900	136.3500	144.0900	+11.439%	32	862	-7.627%
2025-10-27	133.7000	133.7000	129.3000	129.3000	+0.248%	4	859	+2.939%
2025-10-24	129.7000	130.0000	128.9800	128.9800	+7.304%	8	859	+3.194%
2025-10-23	121.9400	121.9400	120.2000	120.2000	+3.683%	10	857	+10.732%
2025-10-22	117.5200	117.5200	115.9300	115.9300	-6.659%	2	847	+14.811%
2025-10-21	124.2000	124.2000	124.2000	124.2000	-1.421%	1	845	+7.166%
2025-10-20	125.6000	125.9900	125.6000	125.9900	+0.032%	3	844	+5.643%
2025-10-17	127.5000	127.5000	122.0000	125.9500	-1.216%	4	841	+5.677%
2025-10-16	132.1000	132.1000	127.5000	127.5000	+0.008%	3	841	+4.392%
2025-10-15	127.3000	133.0000	127.3000	127.4900	+3.064%	12	840	+4.400%
2025-10-14	120.3500	123.7000	120.3500	123.7000	-6.003%	3	835	+7.599%
2025-10-13	125.8500	133.0500	125.0000	131.6000	+22.727%	210	834	+1.140%
2025-10-10	121.3000	121.6000	107.0000	107.2300	-9.511%	21	656	+24.126%
2025-10-09	118.6000	120.0000	118.5000	118.5000	-0.837%	6	654	+12.321%
2025-10-08	117.5200	120.1000	117.2300	119.5000	+6.878%	7	656	+11.381%
2025-10-07	111.2000	111.8100	106.9200	111.8100	+0.549%	16	653	+19.041%
2025-10-06	111.2000	111.2000	111.2000	111.2000	-0.670%	10	657	+19.694%
2025-10-03	114.0000	114.0000	111.9500	111.9500	-2.056%	3	647	+18.892%
2025-10-02	114.0000	115.3500	113.6500	114.3000	+4.642%	12	646	+16.448%
2025-10-01	105.5500	111.8500	103.9400	109.2300	+3.213%	18	639	+21.853%
2025-09-30	104.3800	105.8300	103.0200	105.8300	-2.009%	18	639	+25.768%
2025-09-29	109.0000	109.0000	108.0000	108.0000	-2.307%	3	627	+23.241%
2025-09-26	113.8000	113.8000	108.3000	110.5500	-0.772%	579	624	+20.398%
2025-09-25	110.0000	111.4100	109.7500	111.4100	+1.098%	9	75	+19.469%
2025-09-24	110.2000	110.2000	110.2000	110.2000	-2.822%	1	66	+20.780%
2025-09-23	117.1000	117.1000	113.4000	113.4000	-0.570%	30	65	+17.372%
2025-09-22	116.3000	116.7400	114.0000	114.0500	-2.396%	13	56	+16.703%
2025-09-19	112.0000	116.8800	112.0000	116.8500	-0.714%	39	46	+13.907%
2025-09-18	117.0900	119.6500	117.0900	117.6900	+0.162%	18	41	+13.094%
2025-09-17	120.6900	120.6900	117.0000	117.5000	-8.667%	23	29	+13.277%
2025-09-16	126.7500	128.6500	126.7500	128.6500	-1.869%	2	6	+3.459%
2025-09-15	127.8500	131.1000	127.8500	131.1000	0.000%	4	4	+1.526%