Dark

AVGO20280121C330
AVGO Jan 21 2028 330.00 Call (AVGO280121C00330000)
option OPRA

EOD

Aug 20, 2026

106.00+1.679%(+1.75)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	104.4000	106.0000	104.4000	106.0000	+1.679%	4	594	0.000%
2026-08-19	105.0000	105.6500	102.9500	104.2500	-19.498%	8	594	+1.679%
2026-08-17	130.4500	130.4500	129.5000	129.5000	+0.193%	2	591	-18.147%
2026-08-14	132.8000	133.2500	126.0000	129.2500	-14.995%	28	591	-17.988%
2026-08-13	152.0500	152.0500	152.0500	152.0500	+3.400%	1	587	-30.286%
2026-08-12	147.0500	147.0500	147.0500	147.0500	+0.630%	1	586	-27.916%
2026-08-11	146.1300	146.1300	146.1300	146.1300	-9.796%	10	586	-27.462%
2026-08-10	162.0000	162.0000	162.0000	162.0000	+3.099%	1	580	-34.568%
2026-08-07	157.1300	157.1300	157.1300	157.1300	+2.955%	1	580	-32.540%
2026-08-04	146.7500	152.6200	146.7500	152.6200	+18.817%	3	581	-30.546%
2026-07-31	128.4500	128.4500	128.4500	128.4500	-0.426%	1	580	-17.478%
2026-07-30	129.0000	129.0000	129.0000	129.0000	+0.781%	3	580	-17.829%
2026-07-27	132.3000	132.3000	128.0000	128.0000	-2.498%	50	583	-17.188%
2026-07-21	131.2800	131.2800	131.2800	131.2800	+10.598%	10	575	-19.257%
2026-07-17	118.7000	118.7000	118.7000	118.7000	-5.980%	2	575	-10.699%
2026-07-16	126.2500	126.2500	126.2500	126.2500	-14.846%	4	575	-16.040%
2026-07-09	134.8800	148.2600	134.0000	148.2600	+17.648%	4	579	-28.504%
2026-07-08	126.0200	126.0200	126.0200	126.0200	+5.899%	2	578	-15.886%
2026-07-07	119.0000	119.0000	119.0000	119.0000	-5.556%	3	578	-10.924%
2026-07-06	126.0000	126.0000	126.0000	126.0000	+13.585%	1	578	-15.873%
2026-07-02	110.9300	110.9300	110.9300	110.9300	-7.774%	1	577	-4.444%
2026-07-01	118.5800	120.2800	118.5800	120.2800	-3.776%	11	577	-11.872%
2026-06-30	125.0000	125.0000	125.0000	125.0000	+5.237%	1	567	-15.200%
2026-06-29	118.7800	118.7800	118.7800	118.7800	+1.331%	20	566	-10.759%
2026-06-26	117.2200	117.2200	117.2200	117.2200	-7.336%	1	546	-9.572%
2026-06-25	131.6200	131.6200	126.5000	126.5000	-1.172%	2	546	-16.206%
2026-06-24	128.0000	128.0000	128.0000	128.0000	-2.238%	3	545	-17.188%
2026-06-23	130.9300	130.9300	130.9300	130.9300	-6.372%	4	542	-19.041%
2026-06-22	140.0000	140.0000	139.8400	139.8400	+2.748%	2	542	-24.199%
2026-06-17	130.9900	142.0000	130.9300	136.1000	+8.880%	47	542	-22.116%
2026-06-16	131.8200	131.8200	125.0000	125.0000	-10.491%	11	554	-15.200%
2026-06-15	139.1600	139.6500	139.1600	139.6500	+4.568%	6	553	-24.096%
2026-06-11	128.5000	133.5500	128.0000	133.5500	+7.876%	15	551	-20.629%
2026-06-10	125.3000	125.5800	123.0000	123.8000	-4.031%	6	562	-14.378%
2026-06-09	143.8100	143.8100	124.1200	129.0000	-7.494%	25	562	-17.829%
2026-06-08	144.5800	144.5800	139.1000	139.4500	+1.751%	7	548	-23.987%
2026-06-05	146.0000	146.0000	136.4000	137.0500	-13.805%	39	552	-22.656%
2026-06-04	150.0000	163.7200	150.0000	159.0000	-25.275%	11	537	-33.333%
2026-06-02	212.7800	212.7800	212.7800	212.7800	+9.118%	5	533	-50.183%
2026-06-01	191.7300	195.0000	191.5800	195.0000	+7.438%	3	533	-45.641%
2026-05-29	175.0000	181.5000	174.2500	181.5000	+9.714%	6	534	-41.598%
2026-05-28	165.4300	165.4300	165.4300	165.4300	+4.083%	15	537	-35.925%
2026-05-27	158.9400	158.9400	158.9400	158.9400	-0.351%	1	552	-33.308%
2026-05-26	159.5000	159.5000	159.5000	159.5000	+1.148%	1	553	-33.542%
2026-05-20	157.6900	157.6900	157.6900	157.6900	+0.414%	10	553	-32.780%
2026-05-18	160.0000	160.0000	157.0400	157.0400	-4.824%	5	557	-32.501%
2026-05-15	163.0400	165.0000	162.1500	165.0000	-3.958%	3	557	-35.758%
2026-05-14	172.5300	172.5300	169.3400	171.8000	+11.573%	9	555	-38.300%
2026-05-13	153.9800	153.9800	153.9800	153.9800	+1.577%	1	556	-31.160%
2026-05-12	165.0000	165.0000	151.5900	151.5900	-8.383%	3	556	-30.075%
2026-05-11	165.4600	165.4600	165.4600	165.4600	+10.861%	2	556	-35.936%
2026-05-07	150.3800	150.3800	149.2500	149.2500	-5.178%	4	557	-28.978%
2026-05-06	158.7300	159.8700	157.4000	157.4000	-5.884%	50	559	-32.656%
2026-05-05	162.1200	167.3400	162.1200	167.2400	+8.724%	34	572	-36.618%
2026-05-04	152.9000	153.8200	152.7000	153.8200	-2.405%	3	570	-31.088%
2026-05-01	157.6100	157.6100	157.6100	157.6100	+4.033%	1	570	-32.745%
2026-04-30	151.5000	151.5000	151.5000	151.5000	+6.092%	1	570	-30.033%
2026-04-29	141.2900	142.8000	141.2900	142.8000	-0.244%	13	570	-25.770%
2026-04-28	143.1400	143.1500	143.1400	143.1500	-8.466%	5	571	-25.952%
2026-04-27	156.3500	156.3900	156.3500	156.3900	-3.026%	5	571	-32.221%
2026-04-24	161.0000	161.2700	161.0000	161.2700	+1.046%	3	571	-34.272%
2026-04-23	165.5500	165.5500	159.6000	159.6000	+0.694%	3	573	-33.584%
2026-04-22	147.2900	158.5000	147.2900	158.5000	+14.317%	23	573	-33.123%
2026-04-21	138.6500	138.6500	138.6500	138.6500	-5.603%	3	572	-23.549%
2026-04-17	143.9800	146.8800	143.6700	146.8800	+4.541%	25	572	-27.832%
2026-04-16	138.0700	141.3500	138.0700	140.5000	+0.357%	6	584	-24.555%
2026-04-15	138.0000	140.0000	134.0000	140.0000	+9.813%	13	584	-24.286%
2026-04-14	127.4900	127.4900	127.4900	127.4900	+3.189%	3	586	-16.856%
2026-04-13	124.0000	124.0000	123.5500	123.5500	+12.288%	3	586	-14.205%
2026-04-09	106.5000	110.0300	106.5000	110.0300	+4.294%	11	589	-3.663%
2026-04-08	103.9500	105.5000	100.3500	105.5000	+13.894%	156	598	+0.474%
2026-04-07	87.2800	92.7200	86.0000	92.6300	+18.863%	86	624	+14.434%
2026-04-06	77.8600	77.9300	77.5500	77.9300	0.000%	6	577	+36.020%
2026-04-02	79.3800	79.3800	77.7800	77.9300	-1.404%	10	567	+36.020%
2026-04-01	79.5100	79.5100	79.0400	79.0400	+4.730%	6	567	+34.109%
2026-03-31	69.7000	76.2600	69.7000	75.4700	+10.985%	4	567	+40.453%
2026-03-30	71.2500	71.2500	68.0000	68.0000	-8.133%	8	569	+55.882%
2026-03-27	77.7800	77.7800	73.0000	74.0200	-7.993%	41	571	+43.205%
2026-03-26	80.5000	80.5000	80.4500	80.4500	-4.226%	4	599	+31.759%
2026-03-25	85.1000	86.0000	84.0000	84.0000	-5.565%	19	598	+26.190%
2026-03-23	88.5600	88.9500	85.6500	88.9500	+10.019%	12	585	+19.168%
2026-03-20	82.5600	82.9300	80.8500	80.8500	-6.424%	41	591	+31.107%
2026-03-19	80.0000	86.4000	79.3500	86.4000	-0.861%	104	563	+22.685%
2026-03-18	87.1500	87.1500	87.1500	87.1500	+1.455%	2	603	+21.629%
2026-03-17	86.1000	87.3800	84.9000	85.9000	-5.987%	75	601	+23.399%
2026-03-16	89.6000	91.7700	89.6000	91.3700	+2.089%	14	566	+16.012%
2026-03-13	95.5900	95.5900	89.5000	89.5000	-7.922%	8	571	+18.436%
2026-03-12	99.0000	99.0000	97.2000	97.2000	-5.235%	4	570	+9.053%
2026-03-11	102.0300	102.5700	102.0300	102.5700	-1.753%	3	568	+3.344%
2026-03-10	105.1700	105.1700	104.4000	104.4000	-1.880%	2	569	+1.533%
2026-03-09	103.5300	106.4000	100.9000	106.4000	+9.691%	8	567	-0.376%
2026-03-06	99.1300	104.0000	96.0000	97.0000	+2.224%	22	566	+9.278%
2026-03-05	93.4500	98.0000	91.8900	94.8900	+9.737%	30	569	+11.708%
2026-03-04	87.9000	87.9000	85.1800	86.4700	+1.825%	3	552	+22.586%
2026-03-03	86.1800	86.1800	83.2700	84.9200	-3.280%	21	550	+24.823%
2026-02-27	88.0000	89.3500	87.8000	87.8000	+1.620%	3	552	+20.729%
2026-02-26	89.2500	89.2500	85.0000	86.4000	-14.751%	16	552	+22.685%
2026-02-25	98.6500	101.3500	98.6500	101.3500	+8.897%	4	556	+4.588%
2026-02-24	93.0700	93.0700	93.0700	93.0700	-3.853%	1	556	+13.893%
2026-02-23	98.8000	98.8000	96.8000	96.8000	-2.410%	5	556	+9.504%
2026-02-20	100.3500	101.4500	99.1900	99.1900	-3.502%	15	553	+6.866%
2026-02-19	99.0000	102.7900	99.0000	102.7900	+1.621%	3	544	+3.123%
2026-02-18	98.0000	102.0000	98.0000	101.1500	+1.130%	10	543	+4.795%
2026-02-17	100.0200	100.0200	100.0200	100.0200	+1.430%	1	545	+5.979%
2026-02-13	98.1700	98.6100	98.1700	98.6100	-4.725%	6	546	+7.494%
2026-02-12	104.3000	104.3000	103.2300	103.5000	-1.616%	4	546	+2.415%
2026-02-11	105.2000	105.2000	105.2000	105.2000	-3.015%	1	543	+0.760%
2026-02-10	109.7000	111.0000	107.8500	108.4700	-3.753%	8	542	-2.277%
2026-02-09	111.2600	112.7000	111.2600	112.7000	+9.375%	2	540	-5.945%
2026-02-06	96.0000	103.0400	95.0500	103.0400	+18.437%	12	539	+2.873%
2026-02-05	93.8500	96.0000	87.0000	87.0000	+6.409%	12	538	+21.839%
2026-02-04	90.2500	90.2500	76.3500	81.7600	-4.731%	5	533	+29.648%
2026-02-03	102.0000	102.0000	85.8200	85.8200	-14.607%	63	532	+23.514%
2026-02-02	100.0000	100.5000	97.8300	100.5000	+1.515%	11	533	+5.473%
2026-01-30	100.0000	103.0000	97.5500	99.0000	0.000%	121	531	+7.071%
2026-01-29	101.0000	101.5000	92.5000	99.0000	-1.000%	99	593	+7.071%
2026-01-28	101.2100	101.2100	96.0500	100.0000	0.000%	24	598	+6.000%
2026-01-27	97.5000	101.0000	97.5000	100.0000	+5.263%	108	599	+6.000%
2026-01-26	90.9000	96.9400	90.9000	95.0000	+4.247%	75	494	+11.579%
2026-01-23	91.9500	92.4400	88.9300	91.1300	-4.586%	47	480	+16.317%
2026-01-22	99.8100	99.8100	95.5100	95.5100	-1.536%	17	463	+10.983%
2026-01-21	100.0000	100.0000	95.4600	97.0000	-3.674%	36	456	+9.278%
2026-01-20	105.3100	105.3100	100.4000	100.7000	-9.442%	42	441	+5.263%
2026-01-16	108.5200	114.0000	108.5200	111.2000	+2.915%	9	434	-4.676%
2026-01-15	110.6500	110.8500	108.0500	108.0500	+4.497%	3	434	-1.897%
2026-01-14	109.5000	109.5000	101.8000	103.4000	-9.258%	56	434	+2.515%
2026-01-12	113.8000	113.9500	113.8000	113.9500	+6.495%	2	425	-6.977%
2026-01-09	100.5000	108.2500	100.5000	107.0000	+8.574%	13	426	-0.935%
2026-01-08	101.2000	101.2000	98.5500	98.5500	-10.693%	11	422	+7.560%
2026-01-07	105.8300	110.3500	103.2200	110.3500	-0.791%	10	419	-3.942%
2026-01-06	108.6100	111.2300	108.6100	111.2300	+5.933%	40	421	-4.702%
2026-01-05	107.0000	108.0000	105.0000	105.0000	-5.029%	7	400	+0.952%
2026-01-02	116.9900	116.9900	110.5600	110.5600	+1.524%	3	400	-4.124%
2025-12-31	109.4200	109.4200	108.9000	108.9000	-4.264%	15	409	-2.663%
2025-12-30	113.7500	113.7500	113.7500	113.7500	+3.409%	1	409	-6.813%
2025-12-29	112.4500	112.4500	110.0000	110.0000	-3.526%	2	409	-3.636%
2025-12-26	113.0300	114.5000	112.8500	114.0200	+1.986%	16	409	-7.034%
2025-12-24	110.0000	111.8000	110.0000	111.8000	-0.179%	44	412	-5.188%
2025-12-23	105.7500	113.0500	105.7500	112.0000	+5.561%	13	412	-5.357%
2025-12-22	105.6000	106.1000	103.9500	106.1000	+1.144%	8	401	-0.094%
2025-12-19	101.0000	105.0000	100.6000	104.9000	+7.041%	58	398	+1.049%
2025-12-18	99.5300	99.5300	94.7600	98.0000	+2.083%	39	355	+8.163%
2025-12-17	100.7000	102.0500	93.6000	96.0000	-10.506%	138	331	+10.417%
2025-12-16	108.0000	109.5000	104.8600	107.2700	+2.357%	25	234	-1.184%
2025-12-15	113.0400	113.0400	104.8000	104.8000	-15.375%	36	214	+1.145%
2025-12-12	131.0200	131.6000	123.4000	123.8400	-20.103%	41	184	-14.406%
2025-12-11	155.0000	155.0000	155.0000	155.0000	-3.577%	4	168	-31.613%
2025-12-10	155.2000	160.8000	155.2000	160.7500	+3.676%	11	168	-34.059%
2025-12-09	155.0500	155.0500	155.0500	155.0500	+2.141%	1	157	-31.635%
2025-12-08	154.7500	154.7500	151.4000	151.8000	+9.920%	30	156	-30.171%
2025-12-03	132.5000	138.1000	132.0000	138.1000	-5.862%	5	156	-23.244%
2025-12-02	142.0000	146.7000	142.0000	146.7000	+2.839%	3	154	-27.744%
2025-12-01	148.0000	148.0000	142.5500	142.6500	-6.789%	16	157	-25.692%
2025-11-26	152.0900	153.0400	151.1000	153.0400	+8.925%	6	147	-30.737%
2025-11-25	136.5000	140.5000	136.5000	140.5000	+24.325%	2	147	-24.555%
2025-11-21	115.8500	115.8500	106.6700	113.0100	-1.901%	6	146	-6.203%
2025-11-20	130.2500	131.0000	115.2000	115.2000	-0.173%	14	142	-7.986%
2025-11-19	118.1500	118.1500	115.4000	115.4000	+1.656%	4	146	-8.146%
2025-11-17	114.2000	114.2000	113.5200	113.5200	+1.584%	5	146	-6.624%
2025-11-14	104.2600	111.7500	104.2600	111.7500	+4.900%	64	146	-5.145%
2025-11-13	107.2500	107.2500	104.7300	106.5300	-10.025%	10	114	-0.498%
2025-11-12	118.4000	118.4000	118.4000	118.4000	+1.024%	1	105	-10.473%
2025-11-11	118.0500	118.0500	117.2000	117.2000	-3.157%	8	104	-9.556%
2025-11-10	119.2000	121.0200	119.2000	121.0200	+9.421%	7	99	-12.411%
2025-11-07	110.6000	110.6000	110.6000	110.6000	-8.708%	2	93	-4.159%
2025-11-06	121.1500	121.1500	121.1500	121.1500	-1.496%	1	93	-12.505%
2025-11-05	123.0000	123.0000	122.9900	122.9900	+6.660%	3	92	-13.814%
2025-11-04	125.4600	125.4600	115.1000	115.3100	-8.535%	12	91	-8.074%
2025-11-03	125.7900	126.0700	125.7900	126.0700	-4.107%	3	91	-15.920%
2025-10-31	131.4700	131.4700	131.4700	131.4700	-2.311%	2	91	-19.373%
2025-10-30	134.5800	134.5800	134.5800	134.5800	-4.736%	2	89	-21.236%
2025-10-29	137.7800	141.2700	137.7800	141.2700	+16.608%	6	89	-24.966%
2025-10-27	121.1500	121.1500	121.1500	121.1500	+17.816%	1	87	-12.505%
2025-10-22	102.8300	102.8300	102.8300	102.8300	-9.000%	2	87	+3.083%
2025-10-17	112.6500	113.0000	112.6500	113.0000	-1.628%	6	85	-6.195%
2025-10-16	116.4200	116.4200	114.8700	114.8700	+0.349%	6	89	-7.722%
2025-10-15	114.4700	114.4700	114.4700	114.4700	+4.064%	1	84	-7.399%
2025-10-14	109.3500	111.4000	107.0900	110.0000	-6.383%	56	83	-3.636%
2025-10-13	109.0100	118.9500	109.0100	117.5000	+25.000%	34	104	-9.787%
2025-10-10	110.0000	110.0000	94.0000	94.0000	-9.021%	18	135	+12.766%
2025-10-09	104.0000	104.0000	103.3200	103.3200	+1.135%	6	132	+2.594%
2025-10-08	103.5400	103.5400	102.1600	102.1600	+8.278%	2	127	+3.759%
2025-10-07	97.1700	99.6000	94.3500	94.3500	-5.650%	19	128	+12.348%
2025-10-06	99.5000	101.6400	99.5000	100.0000	+1.389%	10	111	+6.000%
2025-10-03	100.7700	102.4800	98.6300	98.6300	-3.446%	6	104	+7.472%
2025-10-02	98.9500	102.1500	98.9500	102.1500	+6.351%	4	107	+3.769%
2025-10-01	93.8500	97.8500	93.8500	96.0500	+3.435%	10	106	+10.359%
2025-09-30	90.8700	92.8600	90.3000	92.8600	-0.727%	16	96	+14.150%
2025-09-29	95.5200	95.5200	93.5400	93.5400	-2.481%	2	82	+13.321%
2025-09-26	95.9200	95.9200	95.9200	95.9200	-1.113%	1	82	+10.509%
2025-09-25	93.9600	97.0000	93.9600	97.0000	-1.423%	7	83	+9.278%
2025-09-24	98.9000	99.9500	96.9600	98.4000	-2.129%	8	82	+7.724%
2025-09-23	103.6000	103.6000	100.5000	100.5400	-0.465%	5	74	+5.431%
2025-09-22	101.0100	101.0100	101.0100	101.0100	-2.046%	1	70	+4.940%
2025-09-19	100.0000	103.1200	100.0000	103.1200	+0.605%	62	70	+2.793%
2025-09-17	102.5000	102.5000	102.5000	102.5000	-8.970%	2	8	+3.415%
2025-09-16	111.8000	113.1000	111.8000	112.6000	-1.487%	3	7	-5.861%
2025-09-15	114.3000	114.3000	114.3000	114.3000	0.000%	4	4	-7.262%