Dark

AVGO20280121C340
AVGO Jan 21 2028 340.00 Call (AVGO280121C00340000)
option OPRA

EOD

Aug 20, 2026

100.50+0.701%(+0.70)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	100.9300	100.9300	100.4300	100.5000	+0.701%	6	1,390	0.000%
2026-08-19	107.0600	107.0600	98.1000	99.8000	-12.132%	23	1,386	+0.701%
2026-08-18	113.5800	113.5800	113.5800	113.5800	-8.403%	1	1,395	-11.516%
2026-08-14	128.0600	128.0600	124.0000	124.0000	-14.483%	13	1,395	-18.952%
2026-08-13	145.0000	145.0000	145.0000	145.0000	+3.005%	1	1,403	-30.690%
2026-08-11	140.7700	140.7700	140.7700	140.7700	-8.543%	10	1,403	-28.607%
2026-08-06	155.7500	155.7500	153.9200	153.9200	+1.597%	2	1,408	-34.706%
2026-08-05	154.6500	154.6500	150.9700	151.5000	+2.740%	14	1,408	-33.663%
2026-08-04	142.0000	147.4600	142.0000	147.4600	+15.828%	7	1,407	-31.846%
2026-08-03	124.7100	127.3100	124.7100	127.3100	+1.321%	2	1,408	-21.059%
2026-07-30	125.6500	125.6500	125.6500	125.6500	+7.568%	1	1,408	-20.016%
2026-07-29	116.8100	116.8100	116.8100	116.8100	-3.590%	1	1,408	-13.963%
2026-07-28	117.8500	121.1600	117.8500	121.1600	-1.336%	6	1,409	-17.052%
2026-07-27	122.8000	122.8000	122.8000	122.8000	+1.909%	1	1,409	-18.160%
2026-07-24	120.5000	120.5000	120.5000	120.5000	+3.433%	1	1,409	-16.598%
2026-07-17	115.4800	116.5000	115.4800	116.5000	-2.989%	2	1,408	-13.734%
2026-07-16	122.8700	122.8700	120.0900	120.0900	-6.253%	2	1,407	-16.313%
2026-07-15	128.7800	128.7800	128.1000	128.1000	-2.586%	2	1,407	-21.546%
2026-07-14	131.5000	131.5000	131.5000	131.5000	-3.980%	1	1,407	-23.574%
2026-07-10	136.9500	136.9500	136.9500	136.9500	+2.970%	1	1,408	-26.616%
2026-07-09	139.0800	139.0800	130.0500	133.0000	+11.251%	13	1,408	-24.436%
2026-07-06	123.0500	123.0500	119.5500	119.5500	+11.396%	2	1,411	-15.935%
2026-07-02	111.4500	111.4500	107.3200	107.3200	-6.678%	6	1,409	-6.355%
2026-07-01	115.0000	115.0000	115.0000	115.0000	+3.604%	1	1,409	-12.609%
2026-06-29	111.0000	111.0000	111.0000	111.0000	-0.511%	1	1,409	-9.459%
2026-06-26	111.5700	111.5700	111.5700	111.5700	-8.301%	1	1,409	-9.922%
2026-06-25	120.0000	124.4200	120.0000	121.6700	-2.021%	3	1,409	-17.400%
2026-06-24	124.3000	124.3500	124.1400	124.1800	+0.186%	28	1,409	-19.069%
2026-06-23	123.9500	123.9500	123.9500	123.9500	-7.500%	1	1,409	-18.919%
2026-06-22	134.0000	134.0000	134.0000	134.0000	-7.840%	1	1,408	-25.000%
2026-06-18	145.4000	145.4000	145.4000	145.4000	+7.306%	1	1,409	-30.880%
2026-06-17	135.5000	135.5000	135.5000	135.5000	+3.792%	1	1,409	-25.830%
2026-06-15	130.5500	130.5500	130.5500	130.5500	+5.709%	1	1,409	-23.018%
2026-06-11	123.5000	123.5000	123.5000	123.5000	+3.564%	1	1,409	-18.623%
2026-06-10	122.0000	122.0000	119.2500	119.2500	-8.516%	4	1,410	-15.723%
2026-06-09	117.9300	130.4500	117.0000	130.3500	-3.609%	16	1,412	-22.900%
2026-06-08	135.2300	135.2300	135.2300	135.2300	+2.060%	5	1,409	-25.682%
2026-06-05	137.0000	137.0000	132.5000	132.5000	-14.345%	10	1,412	-24.151%
2026-06-04	148.0500	154.6900	147.7500	154.6900	-26.826%	12	1,417	-35.031%
2026-06-03	203.0900	213.0000	203.0900	211.4000	+0.399%	33	1,417	-52.460%
2026-06-02	209.8600	210.5600	207.4500	210.5600	+8.760%	20	1,420	-52.270%
2026-06-01	182.5000	193.6000	182.5000	193.6000	+10.288%	56	1,436	-48.089%
2026-05-29	170.2700	175.5400	170.2700	175.5400	+9.829%	2	1,436	-42.748%
2026-05-28	159.1000	159.8300	159.1000	159.8300	+3.718%	17	1,436	-37.121%
2026-05-27	153.9500	154.1000	153.9500	154.1000	+3.792%	2	1,421	-34.783%
2026-05-22	148.4700	148.4700	148.4700	148.4700	-2.534%	5	1,423	-32.310%
2026-05-20	155.3700	155.3700	152.3300	152.3300	+4.336%	2	1,423	-34.025%
2026-05-19	146.0000	146.0000	146.0000	146.0000	-4.762%	1	1,424	-31.164%
2026-05-18	153.3000	153.3000	153.3000	153.3000	-10.062%	1	1,424	-34.442%
2026-05-14	164.2000	170.4500	164.0000	170.4500	+15.559%	5	1,424	-41.038%
2026-05-13	147.5000	147.5000	147.5000	147.5000	-4.065%	30	1,395	-31.864%
2026-05-12	153.7500	153.7500	153.7500	153.7500	-6.319%	1	1,395	-34.634%
2026-05-11	164.0700	164.1200	164.0700	164.1200	+6.316%	8	1,395	-38.764%
2026-05-08	154.3700	154.3700	154.3700	154.3700	+0.567%	1	1,395	-34.897%
2026-05-06	161.8500	161.8500	150.6900	153.5000	-2.848%	96	1,396	-34.528%
2026-05-05	151.8000	158.0000	151.8000	158.0000	+2.631%	5	1,316	-36.392%
2026-05-01	151.4500	154.0500	151.4500	153.9500	+5.193%	67	1,296	-34.719%
2026-04-30	141.6500	146.3500	141.6500	146.3500	+6.654%	152	1,296	-31.329%
2026-04-29	137.2200	137.2200	137.2200	137.2200	+1.412%	1	1,297	-26.760%
2026-04-28	142.0000	142.0000	135.3100	135.3100	-10.391%	15	1,298	-25.726%
2026-04-27	150.5000	151.0000	150.5000	151.0000	-3.205%	2	1,304	-33.444%
2026-04-24	157.8500	157.8500	155.6400	156.0000	+0.451%	36	1,304	-35.577%
2026-04-23	159.8200	159.8200	155.3000	155.3000	+0.518%	5	1,269	-35.287%
2026-04-22	149.4400	154.5000	149.4400	154.5000	+13.511%	16	1,267	-34.951%
2026-04-20	141.5800	141.5800	136.1100	136.1100	-2.938%	6	1,277	-26.163%
2026-04-17	140.0000	140.2300	138.6600	140.2300	+3.407%	19	1,279	-28.332%
2026-04-16	135.6100	135.6100	135.6100	135.6100	+4.388%	1	1,279	-25.890%
2026-04-15	131.1400	133.3700	129.9100	129.9100	+6.632%	18	1,280	-22.639%
2026-04-14	121.7100	123.0000	120.4000	121.8300	-0.016%	22	1,290	-17.508%
2026-04-13	117.0000	121.8500	117.0000	121.8500	+4.413%	26	1,294	-17.522%
2026-04-10	112.0000	117.5500	112.0000	116.7000	+12.104%	69	1,318	-13.882%
2026-04-09	102.1000	105.0000	102.1000	104.1000	+2.713%	10	1,323	-3.458%
2026-04-08	101.0700	101.3500	96.6800	101.3500	+15.380%	12	1,323	-0.839%
2026-04-07	84.2800	88.1400	84.2800	87.8400	+17.512%	18	1,330	+14.413%
2026-04-06	76.8000	76.8000	74.7500	74.7500	-2.415%	2	1,343	+34.448%
2026-04-02	71.7500	76.6000	71.7500	76.6000	+0.816%	3	1,343	+31.201%
2026-04-01	75.9800	75.9800	75.9800	75.9800	+4.512%	2	1,343	+32.272%
2026-03-31	69.1800	72.7000	68.4500	72.7000	+15.013%	3	1,344	+38.239%
2026-03-30	71.8000	71.8000	63.0000	63.2100	-9.661%	89	1,345	+58.994%
2026-03-27	72.7000	73.0000	69.9700	69.9700	-8.440%	11	1,415	+43.633%
2026-03-26	78.1700	78.1700	76.4200	76.4200	-5.245%	23	1,411	+31.510%
2026-03-25	80.6500	80.6500	80.6500	80.6500	-0.506%	6	1,401	+24.613%
2026-03-24	81.2400	81.2400	81.0600	81.0600	-2.243%	6	1,401	+23.982%
2026-03-23	82.2600	83.9500	81.8800	82.9200	+8.095%	17	1,397	+21.201%
2026-03-20	78.7300	78.7300	76.6800	76.7100	-6.622%	7	1,403	+31.013%
2026-03-19	75.2700	82.1500	75.2700	82.1500	+2.559%	17	1,403	+22.337%
2026-03-18	84.0000	84.0000	80.1000	80.1000	-4.244%	25	1,403	+25.468%
2026-03-17	86.4000	86.4000	83.6500	83.6500	-5.320%	26	1,395	+20.143%
2026-03-16	86.0300	90.0000	86.0300	88.3500	+0.891%	21	1,413	+13.752%
2026-03-13	96.9500	96.9500	87.5700	87.5700	-8.829%	16	1,406	+14.765%
2026-03-12	94.9800	96.0500	94.0000	96.0500	-1.980%	14	1,403	+4.633%
2026-03-11	99.5000	99.5000	97.6600	97.9900	-1.735%	31	1,404	+2.561%
2026-03-10	105.4100	107.7500	99.7200	99.7200	-1.267%	12	1,391	+0.782%
2026-03-09	91.7400	103.2800	91.7400	101.0000	+9.580%	18	1,396	-0.495%
2026-03-06	95.5000	100.0000	92.1700	92.1700	+4.206%	8	1,393	+9.038%
2026-03-05	86.6800	93.6000	86.6800	88.4500	+6.438%	21	1,398	+13.624%
2026-03-04	83.8000	86.2500	83.1000	83.1000	+1.863%	10	1,398	+20.939%
2026-03-03	80.6300	82.0400	80.5000	81.5800	-1.318%	9	1,400	+23.192%
2026-03-02	82.6800	82.6800	82.6700	82.6700	-3.704%	4	1,398	+21.568%
2026-02-27	84.5000	85.9000	84.5000	85.8500	+4.695%	5	1,401	+17.065%
2026-02-26	85.0000	85.0000	82.0000	82.0000	-16.962%	5	1,401	+22.561%
2026-02-25	96.5000	98.7500	95.4500	98.7500	+9.844%	9	1,396	+1.772%
2026-02-24	86.2500	90.9500	86.2500	89.9000	-2.811%	8	1,396	+11.791%
2026-02-23	98.0000	98.3000	92.5000	92.5000	-3.646%	22	1,401	+8.649%
2026-02-20	98.7400	98.7400	96.0000	96.0000	-2.696%	6	1,408	+4.688%
2026-02-19	98.6600	98.6600	98.6600	98.6600	+1.869%	1	1,407	+1.865%
2026-02-18	96.8500	96.8500	96.8500	96.8500	-0.155%	1	1,408	+3.769%
2026-02-17	97.0000	97.0000	97.0000	97.0000	+4.245%	1	1,408	+3.608%
2026-02-13	93.8500	93.8500	93.0500	93.0500	-4.368%	2	1,407	+8.006%
2026-02-12	104.7800	104.7800	97.3000	97.3000	-8.208%	12	1,407	+3.289%
2026-02-11	105.0000	106.0000	99.6500	106.0000	+1.193%	8	1,407	-5.189%
2026-02-10	103.9900	107.2800	103.9000	104.7500	-2.829%	139	1,404	-4.057%
2026-02-09	103.4700	108.5500	103.4700	107.8000	+12.292%	6	1,304	-6.772%
2026-02-06	91.0000	97.9500	91.0000	96.0000	+11.111%	15	1,305	+4.688%
2026-02-05	83.0000	91.0000	83.0000	86.4000	+6.535%	23	1,300	+16.319%
2026-02-04	81.0000	81.1000	74.7500	81.1000	-2.606%	15	1,289	+23.921%
2026-02-03	98.4300	98.4300	81.8000	83.2700	-13.977%	83	1,290	+20.692%
2026-02-02	96.0000	96.8000	96.0000	96.8000	+3.198%	7	1,248	+3.822%
2026-01-30	96.0000	99.0000	93.8000	93.8000	-1.055%	31	1,243	+7.143%
2026-01-29	96.0000	96.9500	92.5800	94.8000	-1.537%	19	1,248	+6.013%
2026-01-28	96.1200	96.6500	93.0800	96.2800	+2.480%	63	1,246	+4.383%
2026-01-27	92.9600	97.2700	92.9600	93.9500	+2.835%	28	1,257	+6.972%
2026-01-26	92.1800	92.8600	91.2000	91.3600	+4.316%	13	1,250	+10.004%
2026-01-23	87.7000	88.2000	84.8500	87.5800	-4.284%	40	1,240	+14.752%
2026-01-22	98.0000	98.0000	91.5000	91.5000	-0.543%	14	1,235	+9.836%
2026-01-21	98.0000	98.0000	92.0000	92.0000	-6.122%	21	1,224	+9.239%
2026-01-20	103.9700	103.9700	97.1300	98.0000	-9.926%	36	1,221	+2.551%
2026-01-16	106.4000	109.0000	104.3000	108.8000	+5.121%	21	1,203	-7.629%
2026-01-15	106.8000	107.0000	103.5000	103.5000	+2.475%	152	1,203	-2.899%
2026-01-14	105.9000	105.9000	97.2000	101.0000	-9.620%	232	1,319	-0.495%
2026-01-13	112.0000	113.6500	111.7500	111.7500	+2.101%	5	1,140	-10.067%
2026-01-12	108.6000	109.4500	107.0000	109.4500	+4.737%	13	1,144	-8.177%
2026-01-09	98.5000	104.5000	98.5000	104.5000	+10.267%	9	1,145	-3.828%
2026-01-08	97.8500	97.8500	94.5000	94.7700	-8.919%	44	1,138	+6.046%
2026-01-07	99.0000	107.1500	99.0000	104.0500	-2.153%	406	1,119	-3.412%
2026-01-06	102.8000	107.6000	101.7000	106.3400	+3.243%	23	1,109	-5.492%
2026-01-05	111.3000	111.3000	101.0000	103.0000	-3.350%	495	701	-2.427%
2026-01-02	115.0000	115.0000	106.5700	106.5700	+0.424%	15	701	-5.696%
2025-12-31	107.8000	107.8000	106.0000	106.1200	-2.374%	7	690	-5.296%
2025-12-30	108.5000	109.0000	108.5000	108.7000	+1.210%	8	690	-7.544%
2025-12-29	104.4500	108.0000	104.4500	107.4000	-0.986%	34	684	-6.425%
2025-12-26	107.3200	108.4700	107.3200	108.4700	+0.575%	2	675	-7.348%
2025-12-24	106.6700	109.2500	106.6700	107.8500	+1.363%	12	675	-6.815%
2025-12-23	101.9000	108.0000	101.9000	106.4000	+2.604%	36	675	-5.545%
2025-12-22	102.0000	103.9000	100.0700	103.7000	+6.468%	37	661	-3.086%
2025-12-19	99.0000	101.0800	96.0000	97.4000	+3.727%	140	646	+3.183%
2025-12-18	94.3000	96.0000	90.8500	93.9000	+1.514%	44	587	+7.029%
2025-12-17	101.1100	101.1100	90.2000	92.5000	-11.568%	82	555	+8.649%
2025-12-16	98.8500	106.0000	98.8500	104.6000	+4.080%	66	502	-3.920%
2025-12-15	111.4200	111.4200	100.5000	100.5000	-12.760%	71	474	0.000%
2025-12-12	127.1500	127.1500	115.2000	115.2000	-24.211%	43	452	-12.760%
2025-12-11	147.5000	152.0000	145.0000	152.0000	0.000%	57	425	-33.882%
2025-12-09	149.2500	152.0000	145.0000	152.0000	+1.843%	19	419	-33.882%
2025-12-08	146.5000	149.4000	146.5000	149.2500	+11.840%	4	413	-32.663%
2025-12-04	129.8000	133.8000	129.6000	133.4500	-0.150%	12	413	-24.691%
2025-12-03	127.2000	133.6500	127.2000	133.6500	-0.706%	48	411	-24.804%
2025-12-02	134.6000	134.6000	134.6000	134.6000	-2.640%	5	387	-25.334%
2025-12-01	139.7000	142.1600	138.2500	138.2500	-6.303%	11	387	-27.306%
2025-11-26	146.0000	147.9400	146.0000	147.5500	+13.938%	6	385	-31.887%
2025-11-25	129.5000	129.5000	129.5000	129.5000	-1.931%	2	385	-22.394%
2025-11-24	116.6000	132.0500	116.6000	132.0500	+24.575%	10	383	-23.892%
2025-11-21	108.2000	108.2000	104.0000	106.0000	-4.505%	13	386	-5.189%
2025-11-20	125.1000	130.0000	111.0000	111.0000	-3.478%	19	381	-9.459%
2025-11-19	114.1500	115.0000	111.7100	115.0000	+5.601%	3	377	-12.609%
2025-11-18	105.4000	108.9000	105.4000	108.9000	+3.223%	24	377	-7.713%
2025-11-17	106.5000	108.0000	105.5000	105.5000	-1.393%	11	362	-4.739%
2025-11-14	106.7000	107.4500	105.9200	106.9900	+3.522%	23	356	-6.066%
2025-11-13	108.8000	108.8000	101.2500	103.3500	-8.540%	15	339	-2.758%
2025-11-11	113.0000	113.0000	113.0000	113.0000	-3.004%	1	332	-11.062%
2025-11-10	116.5400	116.5400	116.5000	116.5000	+6.881%	3	332	-13.734%
2025-11-07	109.8300	109.8300	103.0000	109.0000	-8.311%	56	332	-7.798%
2025-11-05	119.4800	119.4800	118.8800	118.8800	+1.364%	3	277	-15.461%
2025-11-04	121.1200	121.1200	117.2800	117.2800	-11.273%	6	274	-14.308%
2025-10-29	132.0500	132.1800	129.4600	132.1800	+7.028%	9	274	-23.967%
2025-10-28	116.7000	123.5000	116.7000	123.5000	+7.860%	3	270	-18.623%
2025-10-27	115.3000	115.3000	114.5000	114.5000	+3.479%	3	273	-12.227%
2025-10-24	108.6000	110.8000	108.6000	110.6500	+6.394%	10	273	-9.173%
2025-10-23	102.0000	104.0000	102.0000	104.0000	+4.523%	35	274	-3.365%
2025-10-22	104.6000	105.0000	99.5000	99.5000	-2.670%	13	263	+1.005%
2025-10-21	102.5600	102.5600	100.9000	102.2300	-5.605%	5	250	-1.692%
2025-10-20	108.3000	108.3000	108.3000	108.3000	+3.379%	106	249	-7.202%
2025-10-17	107.2000	109.0000	104.3000	104.7600	-5.083%	8	251	-4.066%
2025-10-16	114.8000	114.8000	110.3700	110.3700	+1.257%	7	247	-8.943%
2025-10-15	110.2400	110.2400	109.0000	109.0000	+5.416%	2	241	-7.798%
2025-10-14	103.1500	107.6000	103.0000	103.4000	-7.925%	117	241	-2.805%
2025-10-13	105.0000	114.0000	103.9000	112.3000	+24.778%	127	199	-10.508%
2025-10-10	103.9000	104.0000	90.0000	90.0000	-10.891%	33	111	+11.667%
2025-10-09	98.9500	103.0000	98.9500	101.0000	+3.590%	15	113	-0.495%
2025-10-08	98.0900	99.5000	97.5000	97.5000	+3.066%	14	115	+3.077%
2025-10-07	93.8400	94.6000	89.9200	94.6000	-1.304%	28	109	+6.237%
2025-10-06	97.1000	97.1000	95.8000	95.8500	+0.598%	13	105	+4.851%
2025-10-03	96.0000	99.0000	95.2800	95.2800	-1.672%	17	104	+5.479%
2025-10-02	96.4800	97.5400	96.4200	96.9000	+1.839%	11	98	+3.715%
2025-10-01	90.0000	95.1500	90.0000	95.1500	+7.636%	39	88	+5.623%
2025-09-30	86.8600	88.4000	86.6200	88.4000	-1.339%	26	60	+13.688%
2025-09-29	93.3900	95.4000	89.6000	89.6000	-3.344%	11	59	+12.165%
2025-09-25	92.4900	93.8000	90.1000	92.7000	-5.312%	6	56	+8.414%
2025-09-24	94.0000	97.9000	92.9400	97.9000	+1.598%	7	52	+2.656%
2025-09-23	99.1000	99.5200	96.1100	96.3600	-1.563%	12	55	+4.296%
2025-09-22	97.5000	99.0000	97.5000	97.8900	-0.801%	21	51	+2.666%
2025-09-19	96.2000	99.2700	96.2000	98.6800	-0.624%	15	35	+1.844%
2025-09-18	99.3000	101.0100	98.3000	99.3000	-0.700%	10	24	+1.208%
2025-09-17	99.0000	102.0000	97.3000	100.0000	-11.024%	14	15	+0.500%
2025-09-15	108.2500	112.3900	108.2500	112.3900	0.000%	2	2	-10.579%