Dark

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

EOD

Jun 30, 2026

128.50+1.062%(+1.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	127.9500	128.5000	127.9500	128.5000	+1.062%	3	834	0.000%
2026-06-29	127.0000	127.1500	127.0000	127.1500	+5.083%	2	834	+1.062%
2026-06-26	123.5000	124.1300	121.0000	121.0000	-8.125%	3	833	+6.198%
2026-06-25	131.7000	131.7000	131.7000	131.7000	-0.604%	10	832	-2.430%
2026-06-23	134.8700	134.8700	132.5000	132.5000	-11.014%	3	842	-3.019%
2026-06-22	148.9000	148.9000	148.9000	148.9000	-3.799%	1	844	-13.700%
2026-06-18	155.8500	155.8500	154.7800	154.7800	+6.378%	2	846	-16.979%
2026-06-17	138.1000	146.3300	138.1000	145.5000	+11.923%	13	846	-11.684%
2026-06-16	134.0000	134.0000	130.0000	130.0000	-3.057%	16	847	-1.154%
2026-06-12	134.1000	134.1000	134.1000	134.1000	-0.703%	1	848	-4.176%
2026-06-11	127.6300	135.0500	127.6300	135.0500	+4.666%	11	848	-4.850%
2026-06-10	131.6000	131.6000	128.6600	129.0300	-11.502%	5	847	-0.411%
2026-06-08	150.4800	150.4800	144.0000	145.8000	+4.180%	11	847	-11.866%
2026-06-05	151.0800	152.9100	139.9500	139.9500	-14.341%	12	848	-8.181%
2026-06-04	159.3000	164.6800	155.0000	163.3800	-26.798%	11	842	-21.349%
2026-06-03	224.7900	224.7900	223.1900	223.1900	+4.932%	18	833	-42.426%
2026-06-02	220.8700	220.8700	212.7000	212.7000	+5.752%	5	835	-39.586%
2026-06-01	201.1300	201.1300	201.1300	201.1300	+18.354%	1	838	-36.111%
2026-05-28	169.8000	169.9400	169.8000	169.9400	+2.066%	6	838	-24.385%
2026-05-27	168.0000	168.0000	166.5000	166.5000	-2.059%	2	840	-22.823%
2026-05-26	170.0000	170.0000	170.0000	170.0000	+5.003%	1	841	-24.412%
2026-05-22	161.9000	161.9000	161.9000	161.9000	-0.827%	1	841	-20.630%
2026-05-21	163.2500	163.2500	163.2500	163.2500	+0.129%	1	840	-21.286%
2026-05-20	163.0400	163.0400	163.0400	163.0400	+1.267%	10	840	-21.185%
2026-05-19	156.0000	161.0000	156.0000	161.0000	+0.625%	3	840	-20.186%
2026-05-18	165.6000	165.6000	160.0000	160.0000	-7.069%	4	840	-19.688%
2026-05-15	172.1700	172.1700	172.1700	172.1700	-5.505%	1	840	-25.364%
2026-05-14	178.0300	182.2000	178.0300	182.2000	+12.330%	5	840	-29.473%
2026-05-12	169.5000	169.5000	162.2000	162.2000	-5.807%	8	846	-20.777%
2026-05-11	171.7700	172.2000	171.7700	172.2000	+0.244%	2	846	-25.377%
2026-05-08	158.0000	171.7800	158.0000	171.7800	+7.699%	3	847	-25.195%
2026-05-07	164.8500	164.8500	151.5000	159.5000	-1.997%	13	844	-19.436%
2026-05-06	172.6300	172.6300	162.7500	162.7500	-3.812%	92	853	-21.045%
2026-05-05	165.0000	169.2800	165.0000	169.2000	+7.702%	79	828	-24.054%
2026-05-04	157.3300	157.3300	155.4600	157.1000	-4.805%	17	799	-18.205%
2026-05-01	160.6500	165.1000	160.0800	165.0300	+3.047%	75	775	-22.135%
2026-04-30	156.3000	160.1500	156.3000	160.1500	+8.997%	2	775	-19.763%
2026-04-29	148.8200	148.8200	146.9300	146.9300	+0.941%	5	774	-12.543%
2026-04-28	147.0000	147.0000	145.0300	145.5600	-11.643%	3	771	-11.720%
2026-04-27	165.0200	165.0200	163.9000	164.7400	-0.789%	12	770	-21.998%
2026-04-24	159.6000	166.4100	159.6000	166.0500	-0.228%	14	780	-22.614%
2026-04-23	168.0500	169.1000	166.4300	166.4300	+0.108%	3	779	-22.790%
2026-04-22	151.0500	166.2500	151.0500	166.2500	+11.167%	47	780	-22.707%
2026-04-21	149.5500	149.5500	149.5500	149.5500	-0.960%	1	757	-14.076%
2026-04-17	151.0000	151.0000	151.0000	151.0000	+3.709%	1	757	-14.901%
2026-04-16	145.6000	145.6000	145.6000	145.6000	+2.175%	1	757	-11.745%
2026-04-15	137.7000	143.7300	137.7000	142.5000	+8.365%	7	757	-9.825%
2026-04-14	131.0600	131.9400	131.0000	131.5000	+0.129%	20	758	-2.281%
2026-04-13	125.9000	131.3300	125.5000	131.3300	+2.075%	4	751	-2.155%
2026-04-10	126.5000	129.5000	126.5000	128.6600	+11.163%	18	751	-0.124%
2026-04-09	111.2100	115.7400	111.2100	115.7400	+7.715%	3	753	+11.025%
2026-04-08	110.0000	110.0000	105.5000	107.4500	+11.025%	14	753	+19.591%
2026-04-07	96.8200	96.8200	96.7700	96.7800	+18.676%	9	759	+32.775%
2026-04-06	81.5500	81.5500	81.5500	81.5500	-1.747%	1	763	+57.572%
2026-04-02	83.2200	83.2200	81.5800	83.0000	+1.096%	11	761	+54.819%
2026-04-01	83.4400	83.4400	82.1000	82.1000	+3.740%	3	761	+56.516%
2026-03-31	76.2500	80.1500	75.1500	79.1400	+12.767%	9	761	+62.370%
2026-03-30	75.7500	75.7500	70.1800	70.1800	-9.829%	164	758	+83.101%
2026-03-27	79.7800	79.7800	77.8300	77.8300	-7.124%	108	825	+65.103%
2026-03-26	82.0000	83.8000	82.0000	83.8000	-5.906%	6	797	+53.341%
2026-03-25	88.8800	89.2300	88.8800	89.0600	+1.205%	3	803	+44.285%
2026-03-24	89.0900	89.0900	88.0000	88.0000	-4.348%	2	802	+46.023%
2026-03-23	84.3000	92.8500	84.3000	92.0000	+8.760%	55	803	+39.674%
2026-03-20	86.6100	86.6100	84.2900	84.5900	-6.178%	7	825	+51.909%
2026-03-19	84.2400	90.1600	84.0600	90.1600	+1.190%	12	819	+42.524%
2026-03-18	90.0000	90.0000	89.1000	89.1000	-4.706%	2	823	+44.220%
2026-03-17	93.8300	93.8300	93.5000	93.5000	-1.058%	3	821	+37.433%
2026-03-16	93.0000	97.0000	92.5000	94.5000	-0.547%	14	820	+35.979%
2026-03-13	96.2500	96.2500	95.0200	95.0200	-9.505%	4	820	+35.235%
2026-03-12	103.5800	105.0000	103.5800	105.0000	-2.931%	9	818	+22.381%
2026-03-11	108.1700	108.1700	108.1700	108.1700	-4.105%	1	816	+18.794%
2026-03-10	112.8000	112.8000	112.8000	112.8000	+2.128%	12	817	+13.918%
2026-03-09	105.1500	110.4500	105.1500	110.4500	+10.450%	5	817	+16.342%
2026-03-06	101.6500	106.4000	100.0000	100.0000	+2.249%	11	824	+28.500%
2026-03-05	96.0000	100.7200	95.0000	97.8000	+5.388%	31	833	+31.391%
2026-03-04	93.4300	93.4300	91.4900	92.8000	+4.340%	6	828	+38.470%
2026-03-03	86.2800	88.9400	86.2800	88.9400	-3.242%	2	825	+44.479%
2026-03-02	87.0000	91.9200	85.9500	91.9200	-1.585%	9	824	+39.795%
2026-02-27	90.6500	93.4000	90.6500	93.4000	+3.720%	2	820	+37.580%
2026-02-26	88.5600	91.0000	88.5600	90.0500	-13.927%	29	819	+42.699%
2026-02-25	105.8500	105.8500	104.6200	104.6200	+7.127%	2	808	+22.825%
2026-02-24	94.7100	97.6600	94.7100	97.6600	-1.403%	6	808	+31.579%
2026-02-23	99.0500	99.0500	99.0500	99.0500	-4.714%	1	807	+29.732%
2026-02-20	105.0900	105.8300	103.9500	103.9500	-2.339%	3	807	+23.617%
2026-02-19	106.4400	106.4400	106.4400	106.4400	+1.672%	1	806	+20.725%
2026-02-17	95.0000	104.6900	95.0000	104.6900	+3.653%	3	805	+22.743%
2026-02-13	102.0000	102.0000	101.0000	101.0000	-6.481%	6	803	+27.228%
2026-02-12	108.0000	108.0000	108.0000	108.0000	-6.087%	1	803	+18.981%
2026-02-10	115.0000	115.0000	115.0000	115.0000	-0.862%	1	804	+11.739%
2026-02-09	110.0000	118.3000	109.7300	116.0000	+10.476%	21	804	+10.776%
2026-02-06	93.7500	105.6400	93.7500	105.0000	+19.318%	11	797	+22.381%
2026-02-05	98.8100	98.8100	88.0000	88.0000	+7.579%	12	799	+46.023%
2026-02-04	93.0000	93.0000	81.3000	81.8000	-9.463%	289	794	+57.090%
2026-02-03	93.5900	95.6500	88.2000	90.3500	-9.150%	16	516	+42.225%
2026-02-02	99.4500	99.4500	99.4500	99.4500	-2.500%	2	514	+29.211%
2026-01-30	105.0600	105.0600	102.0000	102.0000	+2.937%	4	514	+25.980%
2026-01-29	99.3900	99.3900	97.0100	99.0900	-3.327%	5	514	+29.680%
2026-01-28	104.0000	104.4700	102.5000	102.5000	-0.485%	7	509	+25.366%
2026-01-27	100.0000	103.9500	100.0000	103.0000	+4.040%	55	511	+24.757%
2026-01-26	95.0500	100.3600	95.0400	99.0000	+3.872%	25	509	+29.798%
2026-01-23	98.0000	98.0000	92.7900	95.3100	-4.115%	25	506	+34.823%
2026-01-22	106.0000	106.0000	99.4000	99.4000	-2.549%	3	486	+29.276%
2026-01-21	105.2300	105.2300	98.5000	102.0000	-3.864%	16	484	+25.980%
2026-01-20	107.2000	107.2000	105.8500	106.1000	-10.577%	29	483	+21.112%
2026-01-16	118.6500	118.6500	118.6500	118.6500	+3.435%	7	487	+8.302%
2026-01-15	114.0200	114.7100	114.0200	114.7100	+4.911%	7	487	+12.022%
2026-01-14	108.7500	109.3400	106.0000	109.3400	-10.045%	20	485	+17.523%
2026-01-13	121.9000	122.3900	121.5500	121.5500	+2.730%	7	473	+5.718%
2026-01-12	117.0000	118.5000	117.0000	118.3200	+12.793%	65	473	+8.604%
2026-01-08	104.8000	104.9000	104.0000	104.9000	-7.143%	3	443	+22.498%
2026-01-07	113.7000	113.7000	112.9700	112.9700	-2.131%	2	443	+13.747%
2026-01-06	110.5000	115.4300	110.5000	115.4300	+4.235%	54	444	+11.323%
2026-01-05	119.0000	119.0000	109.4100	110.7400	-3.704%	28	400	+16.038%
2026-01-02	123.6000	123.6000	115.0000	115.0000	-0.862%	3	400	+11.739%
2025-12-31	114.2500	116.0000	114.2000	116.0000	-1.260%	3	397	+10.776%
2025-12-30	117.4800	117.4800	117.4800	117.4800	-0.760%	1	397	+9.380%
2025-12-26	116.3900	118.3800	115.5000	118.3800	+1.614%	10	396	+8.549%
2025-12-24	116.5000	116.5000	116.5000	116.5000	+6.150%	2	384	+10.300%
2025-12-22	110.0000	110.0000	109.7500	109.7500	+0.688%	2	384	+17.084%
2025-12-19	107.4300	109.0000	103.7000	109.0000	+6.341%	15	383	+17.890%
2025-12-18	103.0000	103.0000	99.0000	102.5000	+2.860%	140	374	+25.366%
2025-12-17	100.0300	101.0500	97.0000	99.6500	-9.729%	77	262	+28.951%
2025-12-16	110.3000	110.3900	108.6500	110.3900	+0.172%	3	201	+16.405%
2025-12-15	118.6800	118.6800	110.0000	110.2000	-11.294%	26	198	+16.606%
2025-12-12	135.4500	136.6500	122.3500	124.2300	-20.109%	87	178	+3.437%
2025-12-11	157.0000	157.0500	155.5000	155.5000	-2.867%	5	137	-17.363%
2025-12-10	160.0900	160.0900	160.0900	160.0900	-0.596%	8	133	-19.733%
2025-12-09	155.3300	161.1400	155.3300	161.0500	+1.506%	35	133	-20.211%
2025-12-08	158.5300	158.6600	155.6900	158.6600	+12.040%	31	111	-19.009%
2025-12-04	141.6100	141.6100	141.6100	141.6100	+1.440%	1	94	-9.258%
2025-12-03	136.6500	139.6000	136.6500	139.6000	-5.803%	2	94	-7.951%
2025-12-01	152.5700	152.5700	148.0000	148.2000	-5.695%	5	94	-13.293%
2025-11-26	156.8700	157.1500	156.8700	157.1500	+6.810%	5	89	-18.231%
2025-11-25	145.6000	147.1300	145.6000	147.1300	+7.922%	2	89	-12.662%
2025-11-24	137.1200	137.1200	136.3300	136.3300	+21.974%	22	88	-5.743%
2025-11-21	111.7700	111.7700	111.7700	111.7700	-13.764%	1	74	+14.968%
2025-11-20	135.5000	138.2500	129.6100	129.6100	+7.337%	6	75	-0.856%
2025-11-19	118.5500	120.7500	118.5500	120.7500	+4.095%	2	75	+6.418%
2025-11-18	116.0000	116.0000	116.0000	116.0000	-0.642%	5	75	+10.776%
2025-11-14	112.4000	116.7500	112.4000	116.7500	+6.194%	9	73	+10.064%
2025-11-13	114.9500	114.9500	108.8000	109.9400	-9.878%	8	70	+16.882%
2025-11-12	122.0500	123.1000	121.9900	121.9900	-0.416%	7	65	+5.337%
2025-11-11	122.5000	122.5000	122.5000	122.5000	+5.795%	5	63	+4.898%
2025-11-07	114.1000	115.7900	114.1000	115.7900	-10.310%	3	62	+10.977%
2025-11-05	129.1000	129.1000	129.1000	129.1000	+7.583%	3	60	-0.465%
2025-11-04	126.1900	126.1900	120.0000	120.0000	-6.832%	17	57	+7.083%
2025-11-03	128.7000	128.8000	128.7000	128.8000	-4.804%	2	44	-0.233%
2025-10-31	135.9700	135.9700	135.3000	135.3000	-2.697%	2	44	-5.026%
2025-10-30	139.0500	139.0500	139.0500	139.0500	+0.216%	1	43	-7.587%
2025-10-29	136.3300	138.7500	136.3300	138.7500	+5.876%	7	43	-7.387%
2025-10-28	127.7000	131.0500	127.7000	131.0500	+5.685%	5	44	-1.946%
2025-10-27	124.0000	124.0000	124.0000	124.0000	+3.853%	1	40	+3.629%
2025-10-24	120.0500	120.4500	119.4000	119.4000	+5.664%	6	40	+7.621%
2025-10-23	113.0000	113.0000	113.0000	113.0000	+0.668%	1	40	+13.717%
2025-10-21	112.2500	112.2500	112.2500	112.2500	-2.814%	1	41	+14.477%
2025-10-20	115.5000	115.5000	115.5000	115.5000	-2.036%	1	40	+11.255%
2025-10-15	117.9000	117.9000	117.9000	117.9000	-3.519%	1	41	+8.991%
2025-10-13	115.5000	122.2000	115.5000	122.2000	+24.061%	6	41	+5.155%
2025-10-10	103.6000	105.3000	97.5000	98.5000	-10.698%	11	37	+30.457%
2025-10-09	109.2700	110.7000	109.2700	110.3000	+1.753%	4	34	+16.500%
2025-10-08	106.5100	108.4000	106.5100	108.4000	+10.952%	3	36	+18.542%
2025-10-07	101.0300	101.1500	97.7000	97.7000	-5.604%	6	38	+31.525%
2025-10-06	103.3500	106.5000	103.3500	103.5000	-1.193%	9	32	+24.155%
2025-10-03	107.0000	107.0000	104.7500	104.7500	-1.735%	2	31	+22.673%
2025-10-02	104.0000	106.6000	103.5500	106.6000	+6.653%	5	31	+20.544%
2025-10-01	94.4000	102.6000	94.4000	99.9500	+4.496%	14	30	+28.564%
2025-09-30	97.1800	97.1800	94.8400	95.6500	-4.398%	19	24	+34.344%
2025-09-26	98.2000	100.0500	98.2000	100.0500	-0.754%	3	18	+28.436%
2025-09-25	98.1600	100.8100	98.1600	100.8100	-3.990%	5	21	+27.468%
2025-09-24	105.0000	105.0000	105.0000	105.0000	-2.787%	2	17	+22.381%
2025-09-23	108.0100	108.0100	108.0100	108.0100	+1.542%	2	15	+18.970%
2025-09-22	106.3000	106.3700	106.3000	106.3700	-0.626%	6	13	+20.805%
2025-09-19	107.7500	107.7500	107.0400	107.0400	-3.000%	2	7	+20.049%
2025-09-18	110.3500	110.3500	110.3500	110.3500	+1.239%	2	6	+16.448%
2025-09-17	107.8000	109.0000	107.0000	109.0000	-6.838%	5	4	+17.890%
2025-09-16	117.0000	117.0000	117.0000	117.0000	0.000%	2	2	+9.829%