Dark

AVGO20280121C320
AVGO Jan 21 2028 320.00 Call (AVGO280121C00320000)
option OPRA

EOD

Aug 20, 2026

109.70-0.273%(-0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	109.2000	109.7000	109.2000	109.7000	-0.273%	3	843	0.000%
2026-08-19	108.0700	111.1500	108.0700	110.0000	-11.039%	10	840	-0.273%
2026-08-18	123.2000	123.8500	121.0000	123.6500	-9.731%	14	839	-11.282%
2026-08-17	136.9800	136.9800	136.9800	136.9800	+2.224%	1	832	-19.915%
2026-08-14	135.6400	135.6400	131.0000	134.0000	-18.719%	10	831	-18.134%
2026-08-07	164.8600	164.8600	164.8600	164.8600	+1.061%	3	833	-33.459%
2026-08-06	163.1300	163.1300	163.1300	163.1300	+0.511%	1	833	-32.753%
2026-08-04	154.5000	162.3000	153.6200	162.3000	+18.597%	3	833	-32.409%
2026-08-03	135.6500	136.8500	134.8700	136.8500	+0.359%	4	835	-19.839%
2026-07-31	134.1900	136.3600	134.1900	136.3600	+2.005%	3	836	-19.551%
2026-07-30	133.1500	133.6800	133.1500	133.6800	+4.438%	21	838	-17.938%
2026-07-29	128.0000	128.0000	128.0000	128.0000	+0.574%	1	837	-14.297%
2026-07-28	127.2700	127.2700	127.2700	127.2700	-4.944%	1	837	-13.805%
2026-07-24	136.8500	136.8500	133.8900	133.8900	-1.696%	4	837	-18.067%
2026-07-21	136.2000	136.2000	136.2000	136.2000	+1.566%	1	841	-19.457%
2026-07-20	134.1000	134.1000	134.1000	134.1000	+8.715%	1	841	-18.195%
2026-07-17	123.3500	123.3500	123.3500	123.3500	-3.255%	2	841	-11.066%
2026-07-16	130.0000	130.0000	127.5000	127.5000	-8.372%	2	841	-13.961%
2026-07-15	139.4100	139.4100	139.1500	139.1500	-3.031%	2	841	-21.164%
2026-07-14	143.5000	143.5000	143.5000	143.5000	-4.110%	1	841	-23.554%
2026-07-10	147.1900	149.6500	147.1900	149.6500	+10.061%	4	842	-26.696%
2026-07-08	130.3900	136.0900	130.3900	135.9700	+13.412%	5	838	-19.320%
2026-07-02	119.8900	119.8900	119.8900	119.8900	-6.700%	2	834	-8.499%
2026-06-30	127.9500	128.5000	127.9500	128.5000	+1.062%	3	834	-14.630%
2026-06-29	127.0000	127.1500	127.0000	127.1500	+5.083%	2	834	-13.724%
2026-06-26	123.5000	124.1300	121.0000	121.0000	-8.125%	3	833	-9.339%
2026-06-25	131.7000	131.7000	131.7000	131.7000	-0.604%	10	832	-16.705%
2026-06-23	134.8700	134.8700	132.5000	132.5000	-11.014%	3	842	-17.208%
2026-06-22	148.9000	148.9000	148.9000	148.9000	-3.799%	1	844	-26.326%
2026-06-18	155.8500	155.8500	154.7800	154.7800	+6.378%	2	846	-29.125%
2026-06-17	138.1000	146.3300	138.1000	145.5000	+11.923%	13	846	-24.605%
2026-06-16	134.0000	134.0000	130.0000	130.0000	-3.057%	16	847	-15.615%
2026-06-12	134.1000	134.1000	134.1000	134.1000	-0.703%	1	848	-18.195%
2026-06-11	127.6300	135.0500	127.6300	135.0500	+4.666%	11	848	-18.771%
2026-06-10	131.6000	131.6000	128.6600	129.0300	-11.502%	5	847	-14.981%
2026-06-08	150.4800	150.4800	144.0000	145.8000	+4.180%	11	847	-24.760%
2026-06-05	151.0800	152.9100	139.9500	139.9500	-14.341%	12	848	-21.615%
2026-06-04	159.3000	164.6800	155.0000	163.3800	-26.798%	11	842	-32.856%
2026-06-03	224.7900	224.7900	223.1900	223.1900	+4.932%	18	833	-50.849%
2026-06-02	220.8700	220.8700	212.7000	212.7000	+5.752%	5	835	-48.425%
2026-06-01	201.1300	201.1300	201.1300	201.1300	+18.354%	1	838	-45.458%
2026-05-28	169.8000	169.9400	169.8000	169.9400	+2.066%	6	838	-35.448%
2026-05-27	168.0000	168.0000	166.5000	166.5000	-2.059%	2	840	-34.114%
2026-05-26	170.0000	170.0000	170.0000	170.0000	+5.003%	1	841	-35.471%
2026-05-22	161.9000	161.9000	161.9000	161.9000	-0.827%	1	841	-32.242%
2026-05-21	163.2500	163.2500	163.2500	163.2500	+0.129%	1	840	-32.802%
2026-05-20	163.0400	163.0400	163.0400	163.0400	+1.267%	10	840	-32.716%
2026-05-19	156.0000	161.0000	156.0000	161.0000	+0.625%	3	840	-31.863%
2026-05-18	165.6000	165.6000	160.0000	160.0000	-7.069%	4	840	-31.438%
2026-05-15	172.1700	172.1700	172.1700	172.1700	-5.505%	1	840	-36.284%
2026-05-14	178.0300	182.2000	178.0300	182.2000	+12.330%	5	840	-39.791%
2026-05-12	169.5000	169.5000	162.2000	162.2000	-5.807%	8	846	-32.367%
2026-05-11	171.7700	172.2000	171.7700	172.2000	+0.244%	2	846	-36.295%
2026-05-08	158.0000	171.7800	158.0000	171.7800	+7.699%	3	847	-36.139%
2026-05-07	164.8500	164.8500	151.5000	159.5000	-1.997%	13	844	-31.223%
2026-05-06	172.6300	172.6300	162.7500	162.7500	-3.812%	92	853	-32.596%
2026-05-05	165.0000	169.2800	165.0000	169.2000	+7.702%	79	828	-35.165%
2026-05-04	157.3300	157.3300	155.4600	157.1000	-4.805%	17	799	-30.172%
2026-05-01	160.6500	165.1000	160.0800	165.0300	+3.047%	75	775	-33.527%
2026-04-30	156.3000	160.1500	156.3000	160.1500	+8.997%	2	775	-31.502%
2026-04-29	148.8200	148.8200	146.9300	146.9300	+0.941%	5	774	-25.339%
2026-04-28	147.0000	147.0000	145.0300	145.5600	-11.643%	3	771	-24.636%
2026-04-27	165.0200	165.0200	163.9000	164.7400	-0.789%	12	770	-33.410%
2026-04-24	159.6000	166.4100	159.6000	166.0500	-0.228%	14	780	-33.936%
2026-04-23	168.0500	169.1000	166.4300	166.4300	+0.108%	3	779	-34.086%
2026-04-22	151.0500	166.2500	151.0500	166.2500	+11.167%	47	780	-34.015%
2026-04-21	149.5500	149.5500	149.5500	149.5500	-0.960%	1	757	-26.647%
2026-04-17	151.0000	151.0000	151.0000	151.0000	+3.709%	1	757	-27.351%
2026-04-16	145.6000	145.6000	145.6000	145.6000	+2.175%	1	757	-24.657%
2026-04-15	137.7000	143.7300	137.7000	142.5000	+8.365%	7	757	-23.018%
2026-04-14	131.0600	131.9400	131.0000	131.5000	+0.129%	20	758	-16.578%
2026-04-13	125.9000	131.3300	125.5000	131.3300	+2.075%	4	751	-16.470%
2026-04-10	126.5000	129.5000	126.5000	128.6600	+11.163%	18	751	-14.737%
2026-04-09	111.2100	115.7400	111.2100	115.7400	+7.715%	3	753	-5.219%
2026-04-08	110.0000	110.0000	105.5000	107.4500	+11.025%	14	753	+2.094%
2026-04-07	96.8200	96.8200	96.7700	96.7800	+18.676%	9	759	+13.350%
2026-04-06	81.5500	81.5500	81.5500	81.5500	-1.747%	1	763	+34.519%
2026-04-02	83.2200	83.2200	81.5800	83.0000	+1.096%	11	761	+32.169%
2026-04-01	83.4400	83.4400	82.1000	82.1000	+3.740%	3	761	+33.618%
2026-03-31	76.2500	80.1500	75.1500	79.1400	+12.767%	9	761	+38.615%
2026-03-30	75.7500	75.7500	70.1800	70.1800	-9.829%	164	758	+56.312%
2026-03-27	79.7800	79.7800	77.8300	77.8300	-7.124%	108	825	+40.948%
2026-03-26	82.0000	83.8000	82.0000	83.8000	-5.906%	6	797	+30.907%
2026-03-25	88.8800	89.2300	88.8800	89.0600	+1.205%	3	803	+23.175%
2026-03-24	89.0900	89.0900	88.0000	88.0000	-4.348%	2	802	+24.659%
2026-03-23	84.3000	92.8500	84.3000	92.0000	+8.760%	55	803	+19.239%
2026-03-20	86.6100	86.6100	84.2900	84.5900	-6.178%	7	825	+29.684%
2026-03-19	84.2400	90.1600	84.0600	90.1600	+1.190%	12	819	+21.673%
2026-03-18	90.0000	90.0000	89.1000	89.1000	-4.706%	2	823	+23.120%
2026-03-17	93.8300	93.8300	93.5000	93.5000	-1.058%	3	821	+17.326%
2026-03-16	93.0000	97.0000	92.5000	94.5000	-0.547%	14	820	+16.085%
2026-03-13	96.2500	96.2500	95.0200	95.0200	-9.505%	4	820	+15.449%
2026-03-12	103.5800	105.0000	103.5800	105.0000	-2.931%	9	818	+4.476%
2026-03-11	108.1700	108.1700	108.1700	108.1700	-4.105%	1	816	+1.414%
2026-03-10	112.8000	112.8000	112.8000	112.8000	+2.128%	12	817	-2.748%
2026-03-09	105.1500	110.4500	105.1500	110.4500	+10.450%	5	817	-0.679%
2026-03-06	101.6500	106.4000	100.0000	100.0000	+2.249%	11	824	+9.700%
2026-03-05	96.0000	100.7200	95.0000	97.8000	+5.388%	31	833	+12.168%
2026-03-04	93.4300	93.4300	91.4900	92.8000	+4.340%	6	828	+18.211%
2026-03-03	86.2800	88.9400	86.2800	88.9400	-3.242%	2	825	+23.342%
2026-03-02	87.0000	91.9200	85.9500	91.9200	-1.585%	9	824	+19.343%
2026-02-27	90.6500	93.4000	90.6500	93.4000	+3.720%	2	820	+17.452%
2026-02-26	88.5600	91.0000	88.5600	90.0500	-13.927%	29	819	+21.821%
2026-02-25	105.8500	105.8500	104.6200	104.6200	+7.127%	2	808	+4.856%
2026-02-24	94.7100	97.6600	94.7100	97.6600	-1.403%	6	808	+12.328%
2026-02-23	99.0500	99.0500	99.0500	99.0500	-4.714%	1	807	+10.752%
2026-02-20	105.0900	105.8300	103.9500	103.9500	-2.339%	3	807	+5.532%
2026-02-19	106.4400	106.4400	106.4400	106.4400	+1.672%	1	806	+3.063%
2026-02-17	95.0000	104.6900	95.0000	104.6900	+3.653%	3	805	+4.786%
2026-02-13	102.0000	102.0000	101.0000	101.0000	-6.481%	6	803	+8.614%
2026-02-12	108.0000	108.0000	108.0000	108.0000	-6.087%	1	803	+1.574%
2026-02-10	115.0000	115.0000	115.0000	115.0000	-0.862%	1	804	-4.609%
2026-02-09	110.0000	118.3000	109.7300	116.0000	+10.476%	21	804	-5.431%
2026-02-06	93.7500	105.6400	93.7500	105.0000	+19.318%	11	797	+4.476%
2026-02-05	98.8100	98.8100	88.0000	88.0000	+7.579%	12	799	+24.659%
2026-02-04	93.0000	93.0000	81.3000	81.8000	-9.463%	289	794	+34.108%
2026-02-03	93.5900	95.6500	88.2000	90.3500	-9.150%	16	516	+21.417%
2026-02-02	99.4500	99.4500	99.4500	99.4500	-2.500%	2	514	+10.307%
2026-01-30	105.0600	105.0600	102.0000	102.0000	+2.937%	4	514	+7.549%
2026-01-29	99.3900	99.3900	97.0100	99.0900	-3.327%	5	514	+10.707%
2026-01-28	104.0000	104.4700	102.5000	102.5000	-0.485%	7	509	+7.024%
2026-01-27	100.0000	103.9500	100.0000	103.0000	+4.040%	55	511	+6.505%
2026-01-26	95.0500	100.3600	95.0400	99.0000	+3.872%	25	509	+10.808%
2026-01-23	98.0000	98.0000	92.7900	95.3100	-4.115%	25	506	+15.098%
2026-01-22	106.0000	106.0000	99.4000	99.4000	-2.549%	3	486	+10.362%
2026-01-21	105.2300	105.2300	98.5000	102.0000	-3.864%	16	484	+7.549%
2026-01-20	107.2000	107.2000	105.8500	106.1000	-10.577%	29	483	+3.393%
2026-01-16	118.6500	118.6500	118.6500	118.6500	+3.435%	7	487	-7.543%
2026-01-15	114.0200	114.7100	114.0200	114.7100	+4.911%	7	487	-4.368%
2026-01-14	108.7500	109.3400	106.0000	109.3400	-10.045%	20	485	+0.329%
2026-01-13	121.9000	122.3900	121.5500	121.5500	+2.730%	7	473	-9.749%
2026-01-12	117.0000	118.5000	117.0000	118.3200	+12.793%	65	473	-7.285%
2026-01-08	104.8000	104.9000	104.0000	104.9000	-7.143%	3	443	+4.576%
2026-01-07	113.7000	113.7000	112.9700	112.9700	-2.131%	2	443	-2.895%
2026-01-06	110.5000	115.4300	110.5000	115.4300	+4.235%	54	444	-4.964%
2026-01-05	119.0000	119.0000	109.4100	110.7400	-3.704%	28	400	-0.939%
2026-01-02	123.6000	123.6000	115.0000	115.0000	-0.862%	3	400	-4.609%
2025-12-31	114.2500	116.0000	114.2000	116.0000	-1.260%	3	397	-5.431%
2025-12-30	117.4800	117.4800	117.4800	117.4800	-0.760%	1	397	-6.622%
2025-12-26	116.3900	118.3800	115.5000	118.3800	+1.614%	10	396	-7.332%
2025-12-24	116.5000	116.5000	116.5000	116.5000	+6.150%	2	384	-5.837%
2025-12-22	110.0000	110.0000	109.7500	109.7500	+0.688%	2	384	-0.046%
2025-12-19	107.4300	109.0000	103.7000	109.0000	+6.341%	15	383	+0.642%
2025-12-18	103.0000	103.0000	99.0000	102.5000	+2.860%	140	374	+7.024%
2025-12-17	100.0300	101.0500	97.0000	99.6500	-9.729%	77	262	+10.085%
2025-12-16	110.3000	110.3900	108.6500	110.3900	+0.172%	3	201	-0.625%
2025-12-15	118.6800	118.6800	110.0000	110.2000	-11.294%	26	198	-0.454%
2025-12-12	135.4500	136.6500	122.3500	124.2300	-20.109%	87	178	-11.696%
2025-12-11	157.0000	157.0500	155.5000	155.5000	-2.867%	5	137	-29.453%
2025-12-10	160.0900	160.0900	160.0900	160.0900	-0.596%	8	133	-31.476%
2025-12-09	155.3300	161.1400	155.3300	161.0500	+1.506%	35	133	-31.885%
2025-12-08	158.5300	158.6600	155.6900	158.6600	+12.040%	31	111	-30.858%
2025-12-04	141.6100	141.6100	141.6100	141.6100	+1.440%	1	94	-22.534%
2025-12-03	136.6500	139.6000	136.6500	139.6000	-5.803%	2	94	-21.418%
2025-12-01	152.5700	152.5700	148.0000	148.2000	-5.695%	5	94	-25.978%
2025-11-26	156.8700	157.1500	156.8700	157.1500	+6.810%	5	89	-30.194%
2025-11-25	145.6000	147.1300	145.6000	147.1300	+7.922%	2	89	-25.440%
2025-11-24	137.1200	137.1200	136.3300	136.3300	+21.974%	22	88	-19.533%
2025-11-21	111.7700	111.7700	111.7700	111.7700	-13.764%	1	74	-1.852%
2025-11-20	135.5000	138.2500	129.6100	129.6100	+7.337%	6	75	-15.361%
2025-11-19	118.5500	120.7500	118.5500	120.7500	+4.095%	2	75	-9.151%
2025-11-18	116.0000	116.0000	116.0000	116.0000	-0.642%	5	75	-5.431%
2025-11-14	112.4000	116.7500	112.4000	116.7500	+6.194%	9	73	-6.039%
2025-11-13	114.9500	114.9500	108.8000	109.9400	-9.878%	8	70	-0.218%
2025-11-12	122.0500	123.1000	121.9900	121.9900	-0.416%	7	65	-10.075%
2025-11-11	122.5000	122.5000	122.5000	122.5000	+5.795%	5	63	-10.449%
2025-11-07	114.1000	115.7900	114.1000	115.7900	-10.310%	3	62	-5.260%
2025-11-05	129.1000	129.1000	129.1000	129.1000	+7.583%	3	60	-15.027%
2025-11-04	126.1900	126.1900	120.0000	120.0000	-6.832%	17	57	-8.583%
2025-11-03	128.7000	128.8000	128.7000	128.8000	-4.804%	2	44	-14.829%
2025-10-31	135.9700	135.9700	135.3000	135.3000	-2.697%	2	44	-18.921%
2025-10-30	139.0500	139.0500	139.0500	139.0500	+0.216%	1	43	-21.108%
2025-10-29	136.3300	138.7500	136.3300	138.7500	+5.876%	7	43	-20.937%
2025-10-28	127.7000	131.0500	127.7000	131.0500	+5.685%	5	44	-16.291%
2025-10-27	124.0000	124.0000	124.0000	124.0000	+3.853%	1	40	-11.532%
2025-10-24	120.0500	120.4500	119.4000	119.4000	+5.664%	6	40	-8.124%
2025-10-23	113.0000	113.0000	113.0000	113.0000	+0.668%	1	40	-2.920%
2025-10-21	112.2500	112.2500	112.2500	112.2500	-2.814%	1	41	-2.272%
2025-10-20	115.5000	115.5000	115.5000	115.5000	-2.036%	1	40	-5.022%
2025-10-15	117.9000	117.9000	117.9000	117.9000	-3.519%	1	41	-6.955%
2025-10-13	115.5000	122.2000	115.5000	122.2000	+24.061%	6	41	-10.229%
2025-10-10	103.6000	105.3000	97.5000	98.5000	-10.698%	11	37	+11.371%
2025-10-09	109.2700	110.7000	109.2700	110.3000	+1.753%	4	34	-0.544%
2025-10-08	106.5100	108.4000	106.5100	108.4000	+10.952%	3	36	+1.199%
2025-10-07	101.0300	101.1500	97.7000	97.7000	-5.604%	6	38	+12.282%
2025-10-06	103.3500	106.5000	103.3500	103.5000	-1.193%	9	32	+5.990%
2025-10-03	107.0000	107.0000	104.7500	104.7500	-1.735%	2	31	+4.726%
2025-10-02	104.0000	106.6000	103.5500	106.6000	+6.653%	5	31	+2.908%
2025-10-01	94.4000	102.6000	94.4000	99.9500	+4.496%	14	30	+9.755%
2025-09-30	97.1800	97.1800	94.8400	95.6500	-4.398%	19	24	+14.689%
2025-09-26	98.2000	100.0500	98.2000	100.0500	-0.754%	3	18	+9.645%
2025-09-25	98.1600	100.8100	98.1600	100.8100	-3.990%	5	21	+8.819%
2025-09-24	105.0000	105.0000	105.0000	105.0000	-2.787%	2	17	+4.476%
2025-09-23	108.0100	108.0100	108.0100	108.0100	+1.542%	2	15	+1.565%
2025-09-22	106.3000	106.3700	106.3000	106.3700	-0.626%	6	13	+3.131%
2025-09-19	107.7500	107.7500	107.0400	107.0400	-3.000%	2	7	+2.485%
2025-09-18	110.3500	110.3500	110.3500	110.3500	+1.239%	2	6	-0.589%
2025-09-17	107.8000	109.0000	107.0000	109.0000	-6.838%	5	4	+0.642%
2025-09-16	117.0000	117.0000	117.0000	117.0000	0.000%	2	2	-6.239%