Dark

AVGO20280121C370
AVGO Jan 21 2028 370.00 Call (AVGO280121C00370000)
option OPRA

EOD

Aug 20, 2026

88.95+1.564%(+1.37)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	88.0000	88.9800	87.6000	88.9500	+1.564%	9	478	0.000%
2026-08-19	93.0000	93.0000	86.2300	87.5800	-11.284%	18	473	+1.564%
2026-08-18	103.1500	103.1500	98.5000	98.7200	-11.063%	10	463	-9.897%
2026-08-17	109.2700	111.0000	109.2700	111.0000	+3.554%	17	456	-19.865%
2026-08-14	125.8000	125.8000	107.1900	107.1900	-19.004%	3	447	-17.017%
2026-08-13	131.6500	132.3400	131.6500	132.3400	+3.796%	2	446	-32.787%
2026-08-12	127.5000	127.5000	127.5000	127.5000	-9.958%	1	446	-30.235%
2026-08-10	141.6000	141.6000	141.6000	141.6000	+3.282%	1	447	-37.182%
2026-08-07	137.0400	138.2000	137.0400	137.1000	-3.451%	3	447	-35.120%
2026-08-05	142.0000	142.0000	142.0000	142.0000	+3.650%	3	447	-37.359%
2026-08-04	129.0000	137.7200	128.8300	137.0000	+22.485%	9	447	-35.073%
2026-08-03	103.3500	111.8500	103.3500	111.8500	-0.436%	2	443	-20.474%
2026-07-30	109.2500	112.7500	108.6500	112.3400	+5.484%	4	443	-20.821%
2026-07-29	106.5000	106.5000	106.5000	106.5000	-3.629%	1	441	-16.479%
2026-07-27	114.4500	114.4500	107.1100	110.5100	-1.304%	13	440	-19.510%
2026-07-24	109.3500	111.9700	109.3500	111.9700	-6.128%	17	438	-20.559%
2026-07-23	119.0000	119.2800	119.0000	119.2800	+5.185%	3	438	-25.428%
2026-07-22	113.4000	113.4000	113.4000	113.4000	-0.273%	1	440	-21.561%
2026-07-21	112.4900	113.7100	112.4900	113.7100	+8.295%	2	439	-21.775%
2026-07-17	102.5000	105.0000	102.5000	105.0000	-2.043%	2	437	-15.286%
2026-07-16	109.5000	109.5000	107.1900	107.1900	-7.991%	16	437	-17.017%
2026-07-14	116.5000	116.5000	116.5000	116.5000	-0.876%	4	441	-23.648%
2026-07-13	117.5300	117.5300	117.5300	117.5300	-6.089%	2	441	-24.317%
2026-07-10	124.0000	125.1500	122.4500	125.1500	-0.303%	5	443	-28.925%
2026-07-09	125.0000	128.9200	123.8000	125.5300	+7.779%	10	442	-29.140%
2026-07-08	107.8800	116.4700	107.8800	116.4700	+15.089%	5	450	-23.628%
2026-07-07	99.9500	103.4500	98.2000	101.2000	-5.021%	37	451	-12.105%
2026-07-06	106.7000	106.7000	106.1500	106.5500	+10.990%	11	437	-16.518%
2026-07-02	96.1500	96.1500	94.9200	96.0000	-6.021%	10	434	-7.344%
2026-07-01	103.0700	103.8600	102.1500	102.1500	-5.853%	7	434	-12.922%
2026-06-30	106.7200	108.5000	105.9000	108.5000	+4.528%	12	432	-18.018%
2026-06-29	99.7500	103.8000	99.7500	103.8000	+4.248%	15	429	-14.306%
2026-06-26	100.1200	102.0000	99.5700	99.5700	-8.188%	6	421	-10.666%
2026-06-25	108.4400	108.4500	108.4400	108.4500	-1.409%	2	416	-17.981%
2026-06-24	112.0000	114.3700	110.0000	110.0000	-1.416%	6	416	-19.136%
2026-06-23	111.0000	111.8600	111.0000	111.5800	-10.843%	4	415	-20.281%
2026-06-22	125.1500	125.1500	125.1500	125.1500	-5.297%	1	413	-28.925%
2026-06-18	133.8000	133.8600	131.4000	132.1500	+5.720%	7	413	-32.690%
2026-06-17	122.8500	125.0000	122.2500	125.0000	+14.020%	8	413	-28.840%
2026-06-16	114.6400	114.6400	108.4000	109.6300	-8.259%	7	411	-18.863%
2026-06-15	120.9300	120.9300	119.5000	119.5000	+6.128%	3	405	-25.565%
2026-06-12	112.6000	112.6000	112.6000	112.6000	-1.659%	3	403	-21.004%
2026-06-11	113.0000	114.5000	107.3900	114.5000	+6.019%	8	406	-22.314%
2026-06-10	108.0000	110.7500	106.6800	108.0000	-4.298%	21	406	-17.639%
2026-06-09	106.6900	112.8500	105.5000	112.8500	-7.621%	56	393	-21.179%
2026-06-08	125.5000	127.0000	122.1500	122.1600	+2.655%	7	394	-27.186%
2026-06-05	131.2000	131.2000	119.0000	119.0000	-16.783%	29	392	-25.252%
2026-06-04	132.0000	145.4200	131.0000	143.0000	-26.091%	21	382	-37.797%
2026-06-02	190.5000	193.4800	190.5000	193.4800	+12.554%	7	388	-54.026%
2026-06-01	171.9000	171.9000	171.9000	171.9000	+7.170%	1	389	-48.255%
2026-05-29	154.5100	160.4000	154.5100	160.4000	+11.296%	2	389	-44.545%
2026-05-28	141.2300	144.1200	141.2300	144.1200	+4.571%	5	390	-38.281%
2026-05-27	137.8200	137.8200	137.8200	137.8200	+3.601%	1	391	-35.459%
2026-05-22	133.0300	133.0300	133.0300	133.0300	-1.041%	1	392	-33.135%
2026-05-21	134.4300	134.4300	134.4300	134.4300	+0.471%	3	392	-33.832%
2026-05-20	133.8000	133.8000	133.8000	133.8000	-2.464%	2	392	-33.520%
2026-05-18	137.1800	137.1800	137.1800	137.1800	-11.009%	2	391	-35.158%
2026-05-14	136.2500	154.1500	136.2500	154.1500	+14.892%	7	391	-42.296%
2026-05-13	128.5800	134.1700	128.5800	134.1700	+0.502%	4	392	-33.704%
2026-05-12	140.0000	140.0000	132.8500	133.5000	-9.559%	13	392	-33.371%
2026-05-11	147.6100	147.6100	147.6100	147.6100	+0.930%	1	392	-39.740%
2026-05-08	135.9700	146.2500	135.9700	146.2500	+8.939%	12	392	-39.179%
2026-05-07	134.1000	134.2500	128.0000	134.2500	-3.936%	8	396	-33.743%
2026-05-06	139.7500	139.7500	139.7500	139.7500	-0.385%	1	398	-36.351%
2026-05-05	140.2900	140.2900	140.2900	140.2900	+2.342%	1	397	-36.596%
2026-05-01	137.0800	137.0800	137.0800	137.0800	+2.169%	2	396	-35.111%
2026-04-30	132.2500	134.1700	130.3800	134.1700	+10.428%	13	396	-33.704%
2026-04-29	121.5800	121.5800	121.5000	121.5000	-0.654%	2	396	-26.790%
2026-04-28	127.0000	127.0000	120.5500	122.3000	-10.730%	16	396	-27.269%
2026-04-27	137.0000	137.0000	137.0000	137.0000	+0.352%	1	401	-35.073%
2026-04-24	136.5200	136.5200	136.5200	136.5200	-1.001%	1	401	-34.845%
2026-04-23	144.8500	144.8500	137.9000	137.9000	-0.870%	2	402	-35.497%
2026-04-22	128.6900	139.1100	128.6900	139.1100	+11.735%	10	403	-36.058%
2026-04-21	124.8000	124.8000	124.5000	124.5000	+1.941%	2	405	-28.554%
2026-04-20	122.4600	122.5200	122.0600	122.1300	-1.809%	61	405	-27.168%
2026-04-17	123.5300	124.3800	123.5300	124.3800	+1.518%	2	404	-28.485%
2026-04-16	122.4300	122.5200	122.4300	122.5200	+3.567%	2	404	-27.400%
2026-04-15	113.7500	121.8500	113.7500	118.3000	+7.987%	17	404	-24.810%
2026-04-14	108.1700	109.5500	108.1700	109.5500	+1.954%	4	417	-18.804%
2026-04-13	104.7500	107.5000	104.3800	107.4500	+2.081%	7	418	-17.217%
2026-04-10	101.5300	106.0700	101.4200	105.2600	+14.413%	157	424	-15.495%
2026-04-09	91.2200	93.6000	91.1200	92.0000	+3.336%	6	412	-3.315%
2026-04-08	89.0300	89.0300	89.0300	89.0300	+41.880%	10	409	-0.090%
2026-03-31	62.7500	62.7500	62.7500	62.7500	+14.257%	1	409	+41.753%
2026-03-30	58.5000	58.5000	54.7500	54.9200	-11.718%	37	409	+61.963%
2026-03-27	65.0300	65.0300	62.2100	62.2100	-8.339%	31	438	+42.983%
2026-03-26	67.8700	67.8700	67.8700	67.8700	-1.638%	7	456	+31.059%
2026-03-24	69.9100	69.9100	69.0000	69.0000	+2.496%	10	456	+28.913%
2026-03-19	67.8600	67.9300	67.3200	67.3200	-5.316%	4	451	+32.130%
2026-03-18	71.8900	71.8900	71.1000	71.1000	-1.701%	10	450	+25.105%
2026-03-17	72.5500	72.5600	72.2600	72.3300	-6.175%	10	450	+22.978%
2026-03-16	77.5500	77.6000	77.0900	77.0900	-4.874%	5	451	+15.385%
2026-03-13	81.0400	81.0400	81.0400	81.0400	-1.615%	5	451	+9.761%
2026-03-12	82.3700	82.3700	82.3700	82.3700	-12.577%	5	456	+7.988%
2026-03-10	94.2200	94.2200	94.2200	94.2200	+7.410%	1	456	-5.593%
2026-03-09	87.5000	87.7200	87.4900	87.7200	+6.976%	8	456	+1.402%
2026-03-06	87.5300	87.5300	82.0000	82.0000	+2.372%	9	448	+8.476%
2026-03-05	82.1500	82.1500	80.1000	80.1000	+9.726%	2	448	+11.049%
2026-03-04	75.0300	75.0300	73.0000	73.0000	0.000%	2	448	+21.849%
2026-03-03	73.0000	73.0000	73.0000	73.0000	-1.418%	1	448	+21.849%
2026-03-02	73.8700	74.0500	73.8700	74.0500	+3.451%	100	449	+20.122%
2026-02-27	71.5800	71.5800	71.5800	71.5800	-1.269%	1	508	+24.267%
2026-02-26	72.5000	72.5000	72.5000	72.5000	-16.915%	2	508	+22.690%
2026-02-25	87.2600	87.2600	87.2600	87.2600	+6.727%	2	508	+1.937%
2026-02-24	81.7600	81.7600	81.7600	81.7600	-3.970%	1	508	+8.794%
2026-02-20	85.1400	85.1400	85.1400	85.1400	-1.799%	1	508	+4.475%
2026-02-19	86.7000	86.7000	86.7000	86.7000	+3.522%	1	508	+2.595%
2026-02-18	83.7500	83.7500	83.7500	83.7500	-2.955%	5	509	+6.209%
2026-02-17	86.1300	86.4500	86.1300	86.3000	-2.486%	7	510	+3.071%
2026-02-12	88.7000	89.2200	88.5000	88.5000	-5.630%	11	507	+0.508%
2026-02-10	93.7800	93.7800	93.7800	93.7800	+7.189%	2	505	-5.150%
2026-02-09	87.4900	87.4900	87.4900	87.4900	+4.503%	2	507	+1.669%
2026-02-06	83.7200	83.7200	83.7200	83.7200	+6.582%	2	507	+6.247%
2026-02-05	78.5500	78.5500	78.5500	78.5500	+13.725%	2	509	+13.240%
2026-02-04	73.5200	73.5700	68.8500	69.0700	-16.380%	5	507	+28.782%
2026-02-02	82.6000	82.6000	82.6000	82.6000	-6.667%	2	503	+7.688%
2026-01-30	88.5000	88.5000	88.5000	88.5000	+10.666%	3	503	+0.508%
2026-01-29	85.3100	85.3100	79.9700	79.9700	-1.708%	3	505	+11.229%
2026-01-26	81.5200	81.5200	81.3600	81.3600	+7.847%	2	506	+9.329%
2026-01-23	75.4500	75.4500	75.4400	75.4400	-7.048%	2	506	+17.908%
2026-01-22	82.9500	82.9500	81.1600	81.1600	-0.782%	5	505	+9.598%
2026-01-21	81.8000	81.8000	81.8000	81.8000	-5.706%	1	504	+8.741%
2026-01-20	86.7500	86.7500	86.7500	86.7500	-8.220%	1	504	+2.536%
2026-01-16	96.1000	96.1000	94.5200	94.5200	-0.295%	3	504	-5.893%
2026-01-15	94.8000	94.8000	94.8000	94.8000	+5.345%	1	504	-6.171%
2026-01-14	90.1200	90.1200	87.7800	89.9900	-12.631%	10	504	-1.156%
2026-01-13	98.1200	103.0000	97.0700	103.0000	+4.867%	4	504	-13.641%
2026-01-12	95.0000	98.2200	94.7500	98.2200	+6.414%	8	504	-9.438%
2026-01-09	92.3000	92.3000	92.3000	92.3000	+9.881%	1	506	-3.629%
2026-01-08	86.7200	86.7200	84.0000	84.0000	-9.997%	11	506	+5.893%
2026-01-06	93.3300	93.3300	93.3300	93.3300	+2.673%	1	505	-4.693%
2026-01-05	92.5000	92.5000	89.6800	90.9000	-5.214%	51	493	-2.145%
2026-01-02	102.2700	102.2700	95.9000	95.9000	+0.240%	12	493	-7.247%
2025-12-31	95.6700	95.6700	95.6700	95.6700	-1.167%	10	477	-7.024%
2025-12-30	97.0000	97.3800	96.7600	96.8000	+0.603%	73	477	-8.110%
2025-12-29	96.2200	96.2200	96.2200	96.2200	-2.562%	1	445	-7.556%
2025-12-26	95.6900	99.1900	95.6900	98.7500	+1.417%	17	444	-9.924%
2025-12-24	96.5000	97.3700	96.5000	97.3700	+5.493%	3	448	-8.647%
2025-12-22	92.6000	92.6000	92.2000	92.3000	+5.149%	6	448	-3.629%
2025-12-19	87.4600	88.5300	85.7800	87.7800	+6.620%	30	445	+1.333%
2025-12-18	84.0000	84.0000	81.0000	82.3300	0.000%	19	449	+8.041%
2025-12-17	84.6500	85.1500	79.8800	82.3300	-10.705%	118	448	+8.041%
2025-12-16	91.2900	92.2000	89.7900	92.2000	+1.374%	127	501	-3.525%
2025-12-15	101.0900	101.0900	90.9500	90.9500	-12.666%	109	413	-2.199%
2025-12-12	115.0000	115.0500	102.9000	104.1400	-24.738%	186	319	-14.586%
2025-12-11	138.3700	138.3700	138.3700	138.3700	+1.825%	1	239	-35.716%
2025-12-10	135.8900	135.8900	135.8900	135.8900	+2.651%	1	239	-34.543%
2025-12-09	132.3800	132.3800	132.3800	132.3800	-2.662%	1	239	-32.807%
2025-12-08	137.4800	137.4800	136.0000	136.0000	+8.488%	3	239	-34.596%
2025-12-05	124.8600	125.3600	124.8600	125.3600	+4.423%	12	239	-29.044%
2025-12-04	120.0500	120.0500	120.0500	120.0500	+3.278%	1	229	-25.906%
2025-12-03	117.0500	117.0500	116.2400	116.2400	-3.799%	2	228	-23.477%
2025-12-02	123.7000	123.7000	120.8300	120.8300	-3.529%	5	227	-26.384%
2025-12-01	127.5600	129.7800	124.5500	125.2500	-6.669%	29	224	-28.982%
2025-11-28	134.2000	134.2000	134.2000	134.2000	-0.089%	1	226	-33.718%
2025-11-26	129.8000	134.6400	129.5500	134.3200	+8.105%	21	225	-33.778%
2025-11-25	125.4000	125.4000	117.8000	124.2500	+4.897%	28	225	-28.410%
2025-11-24	113.5200	118.4500	113.5200	118.4500	+25.410%	16	213	-24.905%
2025-11-21	94.4500	94.4500	94.4500	94.4500	-19.446%	3	210	-5.823%
2025-11-20	113.0300	117.2800	112.6100	117.2500	+13.625%	33	210	-24.136%
2025-11-19	103.1900	103.1900	103.1900	103.1900	+8.530%	3	197	-13.800%
2025-11-18	95.0800	95.0800	95.0800	95.0800	-3.128%	1	197	-6.447%
2025-11-17	97.7000	98.4000	97.6500	98.1500	+5.651%	6	196	-9.373%
2025-11-14	92.7000	92.9000	92.7000	92.9000	-0.097%	4	195	-4.252%
2025-11-13	90.9600	92.9900	90.9600	92.9900	-8.537%	20	195	-4.345%
2025-11-12	103.0000	103.0000	101.6700	101.6700	-3.356%	4	189	-12.511%
2025-11-10	105.2000	105.2000	105.2000	105.2000	+8.566%	1	188	-15.447%
2025-11-07	94.0000	96.9000	92.2800	96.9000	-6.818%	30	187	-8.204%
2025-11-06	103.9900	103.9900	103.9900	103.9900	-3.220%	1	161	-14.463%
2025-11-05	103.3700	107.4500	103.3700	107.4500	+7.741%	4	161	-17.217%
2025-11-04	105.5000	110.3400	99.7300	99.7300	-7.529%	7	161	-10.809%
2025-11-03	113.9000	113.9000	107.8500	107.8500	-4.894%	4	156	-17.524%
2025-10-31	116.2000	116.9200	110.3500	113.4000	-4.384%	13	156	-21.561%
2025-10-30	117.0000	118.6000	113.4200	118.6000	-5.302%	32	146	-25.000%
2025-10-29	114.6700	125.2400	113.9100	125.2400	+12.849%	22	132	-28.976%
2025-10-28	106.2500	110.9800	106.0000	110.9800	+14.708%	16	131	-19.850%
2025-10-24	96.7500	96.7500	96.7500	96.7500	+4.969%	1	127	-8.062%
2025-10-23	92.1700	92.1700	92.1700	92.1700	+5.013%	29	127	-3.494%
2025-10-22	88.3200	88.3200	87.7700	87.7700	-3.549%	5	127	+1.344%
2025-10-21	91.2000	91.2000	91.0000	91.0000	-3.856%	20	127	-2.253%
2025-10-20	99.0000	99.0000	94.5000	94.6500	-10.581%	24	127	-6.022%
2025-10-16	105.8500	105.8500	105.8500	105.8500	+6.865%	1	116	-15.966%
2025-10-15	99.0500	99.0500	99.0500	99.0500	+4.263%	3	116	-10.197%
2025-10-14	93.3300	95.0000	93.3300	95.0000	-5.331%	40	119	-6.368%
2025-10-13	99.5300	101.6900	99.5300	100.3500	+23.432%	36	90	-11.360%
2025-10-10	81.3100	81.3100	81.3000	81.3000	-8.948%	4	90	+9.410%
2025-10-09	89.2900	89.2900	89.2900	89.2900	-0.789%	1	89	-0.381%
2025-10-08	87.5000	90.0000	87.4200	90.0000	+15.237%	13	89	-1.167%
2025-10-07	78.1500	78.1500	78.1000	78.1000	-4.535%	2	80	+13.892%
2025-10-06	81.8100	81.8100	81.8100	81.8100	-1.315%	2	79	+8.728%
2025-10-01	79.0000	82.9000	79.0000	82.9000	+9.584%	2	81	+7.298%
2025-09-30	76.0000	76.0000	75.6500	75.6500	-7.968%	3	82	+17.581%
2025-09-26	82.3000	82.3000	82.2000	82.2000	-3.192%	6	80	+8.212%
2025-09-23	87.0000	87.0000	84.7100	84.9100	-1.037%	4	80	+4.758%
2025-09-22	85.8000	85.8000	85.8000	85.8000	-1.549%	17	78	+3.671%
2025-09-19	85.8000	87.4200	85.0000	87.1500	-0.536%	22	78	+2.065%
2025-09-18	87.6200	87.6200	87.6200	87.6200	+1.178%	6	62	+1.518%
2025-09-17	87.6500	88.2000	86.6000	86.6000	-11.033%	52	59	+2.714%
2025-09-16	97.3400	97.3400	97.3400	97.3400	-2.553%	1	9	-8.619%
2025-09-15	97.5000	99.8900	96.0500	99.8900	0.000%	9	8	-10.952%