Dark

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

EOD

Jul 1, 2026

102.15-5.853%(-6.35)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	103.0700	103.8600	102.1500	102.1500	-5.853%	7	434	0.000%
2026-06-30	106.7200	108.5000	105.9000	108.5000	+4.528%	12	432	-5.853%
2026-06-29	99.7500	103.8000	99.7500	103.8000	+4.248%	15	429	-1.590%
2026-06-26	100.1200	102.0000	99.5700	99.5700	-8.188%	6	421	+2.591%
2026-06-25	108.4400	108.4500	108.4400	108.4500	-1.409%	2	416	-5.809%
2026-06-24	112.0000	114.3700	110.0000	110.0000	-1.416%	6	416	-7.136%
2026-06-23	111.0000	111.8600	111.0000	111.5800	-10.843%	4	415	-8.451%
2026-06-22	125.1500	125.1500	125.1500	125.1500	-5.297%	1	413	-18.378%
2026-06-18	133.8000	133.8600	131.4000	132.1500	+5.720%	7	413	-22.701%
2026-06-17	122.8500	125.0000	122.2500	125.0000	+14.020%	8	413	-18.280%
2026-06-16	114.6400	114.6400	108.4000	109.6300	-8.259%	7	411	-6.823%
2026-06-15	120.9300	120.9300	119.5000	119.5000	+6.128%	3	405	-14.519%
2026-06-12	112.6000	112.6000	112.6000	112.6000	-1.659%	3	403	-9.281%
2026-06-11	113.0000	114.5000	107.3900	114.5000	+6.019%	8	406	-10.786%
2026-06-10	108.0000	110.7500	106.6800	108.0000	-4.298%	21	406	-5.417%
2026-06-09	106.6900	112.8500	105.5000	112.8500	-7.621%	56	393	-9.482%
2026-06-08	125.5000	127.0000	122.1500	122.1600	+2.655%	7	394	-16.380%
2026-06-05	131.2000	131.2000	119.0000	119.0000	-16.783%	29	392	-14.160%
2026-06-04	132.0000	145.4200	131.0000	143.0000	-26.091%	21	382	-28.566%
2026-06-02	190.5000	193.4800	190.5000	193.4800	+12.554%	7	388	-47.204%
2026-06-01	171.9000	171.9000	171.9000	171.9000	+7.170%	1	389	-40.576%
2026-05-29	154.5100	160.4000	154.5100	160.4000	+11.296%	2	389	-36.315%
2026-05-28	141.2300	144.1200	141.2300	144.1200	+4.571%	5	390	-29.122%
2026-05-27	137.8200	137.8200	137.8200	137.8200	+3.601%	1	391	-25.882%
2026-05-22	133.0300	133.0300	133.0300	133.0300	-1.041%	1	392	-23.213%
2026-05-21	134.4300	134.4300	134.4300	134.4300	+0.471%	3	392	-24.012%
2026-05-20	133.8000	133.8000	133.8000	133.8000	-2.464%	2	392	-23.655%
2026-05-18	137.1800	137.1800	137.1800	137.1800	-11.009%	2	391	-25.536%
2026-05-14	136.2500	154.1500	136.2500	154.1500	+14.892%	7	391	-33.733%
2026-05-13	128.5800	134.1700	128.5800	134.1700	+0.502%	4	392	-23.865%
2026-05-12	140.0000	140.0000	132.8500	133.5000	-9.559%	13	392	-23.483%
2026-05-11	147.6100	147.6100	147.6100	147.6100	+0.930%	1	392	-30.797%
2026-05-08	135.9700	146.2500	135.9700	146.2500	+8.939%	12	392	-30.154%
2026-05-07	134.1000	134.2500	128.0000	134.2500	-3.936%	8	396	-23.911%
2026-05-06	139.7500	139.7500	139.7500	139.7500	-0.385%	1	398	-26.905%
2026-05-05	140.2900	140.2900	140.2900	140.2900	+2.342%	1	397	-27.187%
2026-05-01	137.0800	137.0800	137.0800	137.0800	+2.169%	2	396	-25.481%
2026-04-30	132.2500	134.1700	130.3800	134.1700	+10.428%	13	396	-23.865%
2026-04-29	121.5800	121.5800	121.5000	121.5000	-0.654%	2	396	-15.926%
2026-04-28	127.0000	127.0000	120.5500	122.3000	-10.730%	16	396	-16.476%
2026-04-27	137.0000	137.0000	137.0000	137.0000	+0.352%	1	401	-25.438%
2026-04-24	136.5200	136.5200	136.5200	136.5200	-1.001%	1	401	-25.176%
2026-04-23	144.8500	144.8500	137.9000	137.9000	-0.870%	2	402	-25.925%
2026-04-22	128.6900	139.1100	128.6900	139.1100	+11.735%	10	403	-26.569%
2026-04-21	124.8000	124.8000	124.5000	124.5000	+1.941%	2	405	-17.952%
2026-04-20	122.4600	122.5200	122.0600	122.1300	-1.809%	61	405	-16.360%
2026-04-17	123.5300	124.3800	123.5300	124.3800	+1.518%	2	404	-17.873%
2026-04-16	122.4300	122.5200	122.4300	122.5200	+3.567%	2	404	-16.626%
2026-04-15	113.7500	121.8500	113.7500	118.3000	+7.987%	17	404	-13.652%
2026-04-14	108.1700	109.5500	108.1700	109.5500	+1.954%	4	417	-6.755%
2026-04-13	104.7500	107.5000	104.3800	107.4500	+2.081%	7	418	-4.933%
2026-04-10	101.5300	106.0700	101.4200	105.2600	+14.413%	157	424	-2.955%
2026-04-09	91.2200	93.6000	91.1200	92.0000	+3.336%	6	412	+11.033%
2026-04-08	89.0300	89.0300	89.0300	89.0300	+41.880%	10	409	+14.737%
2026-03-31	62.7500	62.7500	62.7500	62.7500	+14.257%	1	409	+62.789%
2026-03-30	58.5000	58.5000	54.7500	54.9200	-11.718%	37	409	+85.998%
2026-03-27	65.0300	65.0300	62.2100	62.2100	-8.339%	31	438	+64.202%
2026-03-26	67.8700	67.8700	67.8700	67.8700	-1.638%	7	456	+50.508%
2026-03-24	69.9100	69.9100	69.0000	69.0000	+2.496%	10	456	+48.043%
2026-03-19	67.8600	67.9300	67.3200	67.3200	-5.316%	4	451	+51.738%
2026-03-18	71.8900	71.8900	71.1000	71.1000	-1.701%	10	450	+43.671%
2026-03-17	72.5500	72.5600	72.2600	72.3300	-6.175%	10	450	+41.228%
2026-03-16	77.5500	77.6000	77.0900	77.0900	-4.874%	5	451	+32.507%
2026-03-13	81.0400	81.0400	81.0400	81.0400	-1.615%	5	451	+26.049%
2026-03-12	82.3700	82.3700	82.3700	82.3700	-12.577%	5	456	+24.014%
2026-03-10	94.2200	94.2200	94.2200	94.2200	+7.410%	1	456	+8.416%
2026-03-09	87.5000	87.7200	87.4900	87.7200	+6.976%	8	456	+16.450%
2026-03-06	87.5300	87.5300	82.0000	82.0000	+2.372%	9	448	+24.573%
2026-03-05	82.1500	82.1500	80.1000	80.1000	+9.726%	2	448	+27.528%
2026-03-04	75.0300	75.0300	73.0000	73.0000	0.000%	2	448	+39.932%
2026-03-03	73.0000	73.0000	73.0000	73.0000	-1.418%	1	448	+39.932%
2026-03-02	73.8700	74.0500	73.8700	74.0500	+3.451%	100	449	+37.947%
2026-02-27	71.5800	71.5800	71.5800	71.5800	-1.269%	1	508	+42.707%
2026-02-26	72.5000	72.5000	72.5000	72.5000	-16.915%	2	508	+40.897%
2026-02-25	87.2600	87.2600	87.2600	87.2600	+6.727%	2	508	+17.064%
2026-02-24	81.7600	81.7600	81.7600	81.7600	-3.970%	1	508	+24.939%
2026-02-20	85.1400	85.1400	85.1400	85.1400	-1.799%	1	508	+19.979%
2026-02-19	86.7000	86.7000	86.7000	86.7000	+3.522%	1	508	+17.820%
2026-02-18	83.7500	83.7500	83.7500	83.7500	-2.955%	5	509	+21.970%
2026-02-17	86.1300	86.4500	86.1300	86.3000	-2.486%	7	510	+18.366%
2026-02-12	88.7000	89.2200	88.5000	88.5000	-5.630%	11	507	+15.424%
2026-02-10	93.7800	93.7800	93.7800	93.7800	+7.189%	2	505	+8.925%
2026-02-09	87.4900	87.4900	87.4900	87.4900	+4.503%	2	507	+16.756%
2026-02-06	83.7200	83.7200	83.7200	83.7200	+6.582%	2	507	+22.014%
2026-02-05	78.5500	78.5500	78.5500	78.5500	+13.725%	2	509	+30.045%
2026-02-04	73.5200	73.5700	68.8500	69.0700	-16.380%	5	507	+47.893%
2026-02-02	82.6000	82.6000	82.6000	82.6000	-6.667%	2	503	+23.668%
2026-01-30	88.5000	88.5000	88.5000	88.5000	+10.666%	3	503	+15.424%
2026-01-29	85.3100	85.3100	79.9700	79.9700	-1.708%	3	505	+27.735%
2026-01-26	81.5200	81.5200	81.3600	81.3600	+7.847%	2	506	+25.553%
2026-01-23	75.4500	75.4500	75.4400	75.4400	-7.048%	2	506	+35.406%
2026-01-22	82.9500	82.9500	81.1600	81.1600	-0.782%	5	505	+25.862%
2026-01-21	81.8000	81.8000	81.8000	81.8000	-5.706%	1	504	+24.878%
2026-01-20	86.7500	86.7500	86.7500	86.7500	-8.220%	1	504	+17.752%
2026-01-16	96.1000	96.1000	94.5200	94.5200	-0.295%	3	504	+8.072%
2026-01-15	94.8000	94.8000	94.8000	94.8000	+5.345%	1	504	+7.753%
2026-01-14	90.1200	90.1200	87.7800	89.9900	-12.631%	10	504	+13.513%
2026-01-13	98.1200	103.0000	97.0700	103.0000	+4.867%	4	504	-0.825%
2026-01-12	95.0000	98.2200	94.7500	98.2200	+6.414%	8	504	+4.001%
2026-01-09	92.3000	92.3000	92.3000	92.3000	+9.881%	1	506	+10.672%
2026-01-08	86.7200	86.7200	84.0000	84.0000	-9.997%	11	506	+21.607%
2026-01-06	93.3300	93.3300	93.3300	93.3300	+2.673%	1	505	+9.450%
2026-01-05	92.5000	92.5000	89.6800	90.9000	-5.214%	51	493	+12.376%
2026-01-02	102.2700	102.2700	95.9000	95.9000	+0.240%	12	493	+6.517%
2025-12-31	95.6700	95.6700	95.6700	95.6700	-1.167%	10	477	+6.773%
2025-12-30	97.0000	97.3800	96.7600	96.8000	+0.603%	73	477	+5.527%
2025-12-29	96.2200	96.2200	96.2200	96.2200	-2.562%	1	445	+6.163%
2025-12-26	95.6900	99.1900	95.6900	98.7500	+1.417%	17	444	+3.443%
2025-12-24	96.5000	97.3700	96.5000	97.3700	+5.493%	3	448	+4.909%
2025-12-22	92.6000	92.6000	92.2000	92.3000	+5.149%	6	448	+10.672%
2025-12-19	87.4600	88.5300	85.7800	87.7800	+6.620%	30	445	+16.370%
2025-12-18	84.0000	84.0000	81.0000	82.3300	0.000%	19	449	+24.074%
2025-12-17	84.6500	85.1500	79.8800	82.3300	-10.705%	118	448	+24.074%
2025-12-16	91.2900	92.2000	89.7900	92.2000	+1.374%	127	501	+10.792%
2025-12-15	101.0900	101.0900	90.9500	90.9500	-12.666%	109	413	+12.314%
2025-12-12	115.0000	115.0500	102.9000	104.1400	-24.738%	186	319	-1.911%
2025-12-11	138.3700	138.3700	138.3700	138.3700	+1.825%	1	239	-26.176%
2025-12-10	135.8900	135.8900	135.8900	135.8900	+2.651%	1	239	-24.829%
2025-12-09	132.3800	132.3800	132.3800	132.3800	-2.662%	1	239	-22.836%
2025-12-08	137.4800	137.4800	136.0000	136.0000	+8.488%	3	239	-24.890%
2025-12-05	124.8600	125.3600	124.8600	125.3600	+4.423%	12	239	-18.515%
2025-12-04	120.0500	120.0500	120.0500	120.0500	+3.278%	1	229	-14.910%
2025-12-03	117.0500	117.0500	116.2400	116.2400	-3.799%	2	228	-12.121%
2025-12-02	123.7000	123.7000	120.8300	120.8300	-3.529%	5	227	-15.460%
2025-12-01	127.5600	129.7800	124.5500	125.2500	-6.669%	29	224	-18.443%
2025-11-28	134.2000	134.2000	134.2000	134.2000	-0.089%	1	226	-23.882%
2025-11-26	129.8000	134.6400	129.5500	134.3200	+8.105%	21	225	-23.950%
2025-11-25	125.4000	125.4000	117.8000	124.2500	+4.897%	28	225	-17.787%
2025-11-24	113.5200	118.4500	113.5200	118.4500	+25.410%	16	213	-13.761%
2025-11-21	94.4500	94.4500	94.4500	94.4500	-19.446%	3	210	+8.152%
2025-11-20	113.0300	117.2800	112.6100	117.2500	+13.625%	33	210	-12.878%
2025-11-19	103.1900	103.1900	103.1900	103.1900	+8.530%	3	197	-1.008%
2025-11-18	95.0800	95.0800	95.0800	95.0800	-3.128%	1	197	+7.436%
2025-11-17	97.7000	98.4000	97.6500	98.1500	+5.651%	6	196	+4.075%
2025-11-14	92.7000	92.9000	92.7000	92.9000	-0.097%	4	195	+9.957%
2025-11-13	90.9600	92.9900	90.9600	92.9900	-8.537%	20	195	+9.851%
2025-11-12	103.0000	103.0000	101.6700	101.6700	-3.356%	4	189	+0.472%
2025-11-10	105.2000	105.2000	105.2000	105.2000	+8.566%	1	188	-2.899%
2025-11-07	94.0000	96.9000	92.2800	96.9000	-6.818%	30	187	+5.418%
2025-11-06	103.9900	103.9900	103.9900	103.9900	-3.220%	1	161	-1.769%
2025-11-05	103.3700	107.4500	103.3700	107.4500	+7.741%	4	161	-4.933%
2025-11-04	105.5000	110.3400	99.7300	99.7300	-7.529%	7	161	+2.427%
2025-11-03	113.9000	113.9000	107.8500	107.8500	-4.894%	4	156	-5.285%
2025-10-31	116.2000	116.9200	110.3500	113.4000	-4.384%	13	156	-9.921%
2025-10-30	117.0000	118.6000	113.4200	118.6000	-5.302%	32	146	-13.870%
2025-10-29	114.6700	125.2400	113.9100	125.2400	+12.849%	22	132	-18.437%
2025-10-28	106.2500	110.9800	106.0000	110.9800	+14.708%	16	131	-7.956%
2025-10-24	96.7500	96.7500	96.7500	96.7500	+4.969%	1	127	+5.581%
2025-10-23	92.1700	92.1700	92.1700	92.1700	+5.013%	29	127	+10.828%
2025-10-22	88.3200	88.3200	87.7700	87.7700	-3.549%	5	127	+16.384%
2025-10-21	91.2000	91.2000	91.0000	91.0000	-3.856%	20	127	+12.253%
2025-10-20	99.0000	99.0000	94.5000	94.6500	-10.581%	24	127	+7.924%
2025-10-16	105.8500	105.8500	105.8500	105.8500	+6.865%	1	116	-3.496%
2025-10-15	99.0500	99.0500	99.0500	99.0500	+4.263%	3	116	+3.130%
2025-10-14	93.3300	95.0000	93.3300	95.0000	-5.331%	40	119	+7.526%
2025-10-13	99.5300	101.6900	99.5300	100.3500	+23.432%	36	90	+1.794%
2025-10-10	81.3100	81.3100	81.3000	81.3000	-8.948%	4	90	+25.646%
2025-10-09	89.2900	89.2900	89.2900	89.2900	-0.789%	1	89	+14.403%
2025-10-08	87.5000	90.0000	87.4200	90.0000	+15.237%	13	89	+13.500%
2025-10-07	78.1500	78.1500	78.1000	78.1000	-4.535%	2	80	+30.794%
2025-10-06	81.8100	81.8100	81.8100	81.8100	-1.315%	2	79	+24.862%
2025-10-01	79.0000	82.9000	79.0000	82.9000	+9.584%	2	81	+23.221%
2025-09-30	76.0000	76.0000	75.6500	75.6500	-7.968%	3	82	+35.030%
2025-09-26	82.3000	82.3000	82.2000	82.2000	-3.192%	6	80	+24.270%
2025-09-23	87.0000	87.0000	84.7100	84.9100	-1.037%	4	80	+20.304%
2025-09-22	85.8000	85.8000	85.8000	85.8000	-1.549%	17	78	+19.056%
2025-09-19	85.8000	87.4200	85.0000	87.1500	-0.536%	22	78	+17.212%
2025-09-18	87.6200	87.6200	87.6200	87.6200	+1.178%	6	62	+16.583%
2025-09-17	87.6500	88.2000	86.6000	86.6000	-11.033%	52	59	+17.956%
2025-09-16	97.3400	97.3400	97.3400	97.3400	-2.553%	1	9	+4.941%
2025-09-15	97.5000	99.8900	96.0500	99.8900	0.000%	9	8	+2.262%