Dark

AVGO20280121C380
AVGO Jan 21 2028 380.00 Call (AVGO280121C00380000)
option OPRA

EOD

Aug 20, 2026

83.25+0.301%(+0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	83.2500	83.2500	83.2500	83.2500	+0.301%	2	696	0.000%
2026-08-19	89.9500	89.9500	81.1500	83.0000	-12.723%	69	696	+0.301%
2026-08-18	98.5000	98.5000	95.1000	95.1000	-12.001%	68	653	-12.461%
2026-08-17	107.8500	108.0700	105.4800	108.0700	+2.475%	49	620	-22.967%
2026-08-14	111.0000	111.0000	102.7800	105.4600	-17.532%	32	576	-21.060%
2026-08-13	126.1200	127.8800	126.1200	127.8800	+3.547%	2	550	-34.900%
2026-08-12	124.8700	124.8700	123.5000	123.5000	-5.797%	3	549	-32.591%
2026-08-10	132.6000	132.6000	131.1000	131.1000	-1.724%	9	546	-36.499%
2026-08-07	133.4000	133.4000	133.4000	133.4000	+0.429%	1	553	-37.594%
2026-08-06	130.0000	135.0000	130.0000	132.8300	-0.015%	6	554	-37.326%
2026-08-05	137.0000	137.0000	132.8500	132.8500	+1.335%	5	555	-37.335%
2026-08-04	120.0000	131.1000	120.0000	131.1000	+19.453%	12	555	-36.499%
2026-08-03	100.4700	109.7500	100.4700	109.7500	+0.476%	44	555	-24.146%
2026-07-31	107.0000	110.1000	107.0000	109.2300	+0.821%	13	517	-23.785%
2026-07-30	107.6500	108.4700	107.6500	108.3400	+11.404%	7	526	-23.159%
2026-07-29	103.0000	106.0000	97.2500	97.2500	-7.907%	26	530	-14.396%
2026-07-28	101.2200	105.6500	101.2200	105.6000	-1.685%	30	523	-21.165%
2026-07-24	110.0000	110.0000	107.4100	107.4100	-4.524%	27	535	-22.493%
2026-07-23	112.5000	112.5000	112.5000	112.5000	-4.855%	3	533	-26.000%
2026-07-22	117.4000	118.2400	117.4000	118.2400	+9.128%	10	535	-29.592%
2026-07-21	107.6000	108.3500	107.6000	108.3500	+1.073%	3	534	-23.166%
2026-07-20	106.2000	107.2000	106.2000	107.2000	+7.825%	9	532	-22.341%
2026-07-17	92.0000	103.1800	92.0000	99.4200	-2.853%	18	540	-16.264%
2026-07-16	107.3000	107.3000	102.3400	102.3400	-9.872%	17	526	-18.654%
2026-07-15	113.5500	113.5500	113.5500	113.5500	+0.772%	2	512	-26.684%
2026-07-14	112.6800	112.6800	112.6800	112.6800	-0.283%	2	514	-26.118%
2026-07-13	113.0000	113.0000	113.0000	113.0000	-5.708%	1	515	-26.327%
2026-07-10	119.8400	119.8400	119.8400	119.8400	-1.625%	1	516	-30.532%
2026-07-09	120.3500	124.0000	120.2200	121.8200	+8.284%	9	516	-31.661%
2026-07-08	106.0000	112.5000	106.0000	112.5000	+14.796%	8	525	-26.000%
2026-07-07	95.0000	98.8500	94.4300	98.0000	-3.922%	13	522	-15.051%
2026-07-06	106.5500	106.5500	102.0000	102.0000	+11.354%	3	519	-18.382%
2026-07-02	91.9700	91.9700	90.6000	91.6000	-9.931%	5	518	-9.116%
2026-06-30	103.6400	103.6400	101.6600	101.7000	+1.751%	4	518	-18.142%
2026-06-29	99.9500	99.9500	99.9500	99.9500	+2.565%	1	514	-16.708%
2026-06-26	98.0000	100.0000	97.4500	97.4500	-7.261%	17	513	-14.572%
2026-06-25	104.6200	109.0000	101.9200	105.0800	-1.987%	10	501	-20.775%
2026-06-24	110.9600	110.9600	107.2100	107.2100	-9.305%	2	498	-22.349%
2026-06-22	131.8500	131.8500	117.4800	118.2100	-9.202%	24	498	-29.574%
2026-06-18	127.3000	130.1900	126.5000	130.1900	+16.034%	8	497	-36.055%
2026-06-17	115.5000	115.5000	112.2000	112.2000	+7.885%	2	497	-25.802%
2026-06-16	112.1000	112.1000	104.0000	104.0000	-9.091%	21	499	-19.952%
2026-06-15	114.4000	114.4000	114.4000	114.4000	+5.584%	1	493	-27.229%
2026-06-12	107.6100	108.3500	107.6100	108.3500	-2.685%	8	494	-23.166%
2026-06-11	107.4100	111.3400	107.1600	111.3400	+8.097%	11	488	-25.229%
2026-06-10	106.6200	106.6200	103.0000	103.0000	-10.240%	42	485	-19.175%
2026-06-09	121.3900	121.3900	103.8200	114.7500	-2.465%	23	470	-27.451%
2026-06-08	121.0000	121.0000	117.6500	117.6500	+1.685%	16	470	-29.239%
2026-06-05	119.0500	119.5000	114.0000	115.7000	-14.022%	108	486	-28.047%
2026-06-04	133.0500	134.5700	126.0000	134.5700	-29.626%	13	379	-38.136%
2026-06-03	182.1500	191.2200	182.1500	191.2200	+1.454%	3	372	-56.464%
2026-06-02	187.0000	188.4800	187.0000	188.4800	+11.858%	3	371	-55.831%
2026-06-01	154.8100	168.5000	154.8100	168.5000	+8.465%	3	372	-50.593%
2026-05-29	153.1700	155.3500	146.7300	155.3500	+14.018%	24	371	-46.411%
2026-05-28	136.2500	136.2500	136.2500	136.2500	+1.641%	1	369	-38.899%
2026-05-27	133.5000	134.0500	133.5000	134.0500	-2.876%	22	368	-37.896%
2026-05-26	139.5000	145.0000	138.0000	138.0200	+6.992%	12	387	-39.683%
2026-05-22	128.5000	129.0000	128.5000	129.0000	-0.769%	4	387	-35.465%
2026-05-21	130.0000	130.0000	130.0000	130.0000	-4.236%	2	387	-35.962%
2026-05-20	135.7500	135.7500	135.7500	135.7500	+7.927%	5	387	-38.674%
2026-05-19	125.0000	125.7800	125.0000	125.7800	-10.157%	28	376	-33.813%
2026-05-15	140.0000	140.0000	140.0000	140.0000	-6.135%	1	376	-40.536%
2026-05-14	142.0000	149.1500	142.0000	149.1500	+12.907%	30	377	-44.184%
2026-05-13	125.2500	132.1000	125.2500	132.1000	+3.551%	4	369	-36.980%
2026-05-12	133.5500	133.5500	127.4700	127.5700	-9.151%	34	369	-34.742%
2026-05-11	143.0700	143.0700	140.4200	140.4200	+0.228%	4	369	-40.714%
2026-05-08	135.2500	140.1000	135.2500	140.1000	+9.368%	22	369	-40.578%
2026-05-07	130.9000	130.9000	123.9000	128.1000	-3.430%	13	376	-35.012%
2026-05-06	134.3400	134.3400	132.6500	132.6500	-4.568%	5	370	-37.241%
2026-05-05	135.8500	139.0000	135.8500	139.0000	+7.336%	41	371	-40.108%
2026-05-04	126.0000	129.5000	126.0000	129.5000	-2.924%	3	349	-35.714%
2026-05-01	133.4000	133.4000	133.4000	133.4000	+2.615%	1	348	-37.594%
2026-04-30	127.2000	130.0000	127.2000	130.0000	+10.141%	6	348	-35.962%
2026-04-29	119.8000	119.8000	118.0300	118.0300	-1.230%	2	352	-29.467%
2026-04-28	120.0000	122.4200	119.5000	119.5000	-9.022%	16	352	-30.335%
2026-04-27	134.9000	134.9000	131.3500	131.3500	-3.134%	11	337	-36.620%
2026-04-24	132.0000	137.0000	130.5000	135.6000	-0.986%	16	336	-38.606%
2026-04-23	136.9500	136.9500	136.9500	136.9500	+1.444%	1	345	-39.211%
2026-04-22	128.1800	135.0000	128.1800	135.0000	+11.478%	5	346	-38.333%
2026-04-21	119.3000	121.1000	119.3000	121.1000	+3.372%	8	349	-31.255%
2026-04-20	120.2000	120.2000	117.1500	117.1500	-4.156%	3	349	-28.937%
2026-04-17	120.5000	122.2300	119.6700	122.2300	+3.515%	6	350	-31.891%
2026-04-16	118.0700	118.2300	118.0700	118.0800	+4.496%	54	354	-29.497%
2026-04-15	112.7000	113.0000	112.7000	113.0000	+10.405%	4	371	-26.327%
2026-04-14	105.0300	105.0300	102.3500	102.3500	-0.389%	47	371	-18.661%
2026-04-13	102.7500	102.7500	102.7500	102.7500	+1.401%	1	396	-18.978%
2026-04-10	98.0100	102.6800	98.0100	101.3300	+15.594%	31	396	-17.843%
2026-04-09	87.6600	87.6600	87.6600	87.6600	+2.466%	1	375	-5.031%
2026-04-08	81.0800	85.6800	81.0800	85.5500	+19.986%	105	376	-2.688%
2026-04-07	71.3000	71.3000	71.3000	71.3000	+21.465%	2	376	+16.760%
2026-04-02	58.7000	58.7000	58.7000	58.7000	-5.170%	1	375	+41.823%
2026-04-01	62.0000	62.0000	61.9000	61.9000	+18.356%	6	375	+34.491%
2026-03-30	55.5000	55.5000	52.3000	52.3000	-14.262%	7	372	+59.178%
2026-03-27	60.9800	61.0000	59.8500	61.0000	-5.456%	4	370	+36.475%
2026-03-26	65.0000	65.0000	64.5200	64.5200	-5.783%	2	370	+29.030%
2026-03-24	67.3000	68.4800	67.3000	68.4800	-0.508%	2	371	+21.568%
2026-03-23	68.8000	69.5800	68.8000	68.8300	+7.547%	4	372	+20.950%
2026-03-20	64.0000	64.0000	64.0000	64.0000	-5.395%	1	370	+30.078%
2026-03-19	64.6300	68.0500	64.4600	67.6500	-2.141%	14	370	+23.060%
2026-03-17	68.1500	69.1500	68.1500	69.1300	-7.382%	13	363	+20.425%
2026-03-16	73.4400	75.8000	73.4400	74.6400	-13.611%	116	363	+11.535%
2026-03-11	86.4000	86.4000	86.4000	86.4000	+10.274%	2	326	-3.646%
2026-03-09	74.3000	78.3500	74.3000	78.3500	-2.368%	5	326	+6.254%
2026-03-06	82.8600	82.8600	80.2500	80.2500	+5.634%	7	334	+3.738%
2026-03-05	77.3300	77.3300	75.9700	75.9700	+4.859%	2	337	+9.583%
2026-03-04	73.0000	73.0000	72.3900	72.4500	+4.245%	5	338	+14.907%
2026-03-03	69.5000	69.5000	69.5000	69.5000	-4.349%	2	336	+19.784%
2026-02-26	70.3600	72.6600	69.7000	72.6600	-7.909%	16	336	+14.575%
2026-02-24	77.7000	78.9000	77.7000	78.9000	-1.252%	3	328	+5.513%
2026-02-23	81.4800	81.4800	79.9000	79.9000	-6.000%	11	329	+4.193%
2026-02-20	86.0300	86.0300	85.0000	85.0000	+0.592%	10	334	-2.059%
2026-02-19	85.0800	85.0800	84.5000	84.5000	+1.149%	10	329	-1.479%
2026-02-18	83.5000	83.5400	83.5000	83.5400	+1.791%	10	329	-0.347%
2026-02-13	82.0700	82.0700	82.0700	82.0700	-2.298%	2	330	+1.438%
2026-02-06	84.0000	84.0000	84.0000	84.0000	+15.702%	1	330	-0.893%
2026-02-05	74.9200	74.9200	72.6000	72.6000	+13.261%	2	330	+14.669%
2026-02-04	70.7200	70.7200	64.1000	64.1000	-9.271%	4	329	+29.875%
2026-02-03	73.3000	73.3000	70.6500	70.6500	-12.291%	2	329	+17.834%
2026-02-02	80.5500	80.5500	80.5500	80.5500	-0.996%	1	328	+3.352%
2026-01-30	81.9800	81.9800	81.3600	81.3600	+2.340%	3	328	+2.323%
2026-01-26	79.0000	79.5000	79.0000	79.5000	+6.071%	3	328	+4.717%
2026-01-23	73.1500	74.9500	73.1500	74.9500	-5.521%	2	330	+11.074%
2026-01-22	80.5000	80.5000	79.3300	79.3300	+1.057%	3	330	+4.941%
2026-01-21	82.0700	82.0700	78.5000	78.5000	-13.019%	7	330	+6.051%
2026-01-16	90.2500	90.2500	90.2500	90.2500	+4.565%	2	328	-7.756%
2026-01-14	86.7300	86.7300	86.3100	86.3100	-11.039%	2	328	-3.545%
2026-01-13	98.7500	98.7500	97.0200	97.0200	+5.342%	2	328	-14.193%
2026-01-12	90.8300	92.1900	90.8300	92.1000	+3.611%	31	327	-9.609%
2026-01-09	85.0000	89.5500	85.0000	88.8900	+10.053%	31	327	-6.345%
2026-01-08	80.5100	80.7700	80.5100	80.7700	-7.849%	11	328	+3.070%
2026-01-07	87.6500	87.6500	87.6500	87.6500	+0.171%	1	338	-5.020%
2026-01-05	93.3000	93.3000	87.5000	87.5000	-4.372%	49	330	-4.857%
2026-01-02	98.4800	98.5500	91.5000	91.5000	-0.727%	6	330	-9.016%
2025-12-31	92.1700	92.1700	92.1700	92.1700	-0.946%	10	339	-9.678%
2025-12-30	93.6500	93.6500	93.0500	93.0500	+0.054%	10	339	-10.532%
2025-12-29	91.0000	93.0000	91.0000	93.0000	-2.973%	21	339	-10.484%
2025-12-26	92.9500	95.8500	92.9500	95.8500	+2.459%	19	359	-13.146%
2025-12-24	93.5000	93.5500	92.9000	93.5500	+5.946%	3	359	-11.010%
2025-12-22	86.0000	89.2000	86.0000	88.3000	+3.882%	23	359	-5.719%
2025-12-19	86.0800	86.0800	84.4700	85.0000	+7.622%	5	346	-2.059%
2025-12-18	79.5800	80.4500	78.3500	78.9800	-0.139%	8	343	+5.406%
2025-12-17	83.8500	83.8500	76.8900	79.0900	-9.961%	30	340	+5.260%
2025-12-16	87.0000	91.0700	86.9000	87.8400	+1.362%	20	331	-5.225%
2025-12-15	101.3500	101.3500	86.6600	86.6600	-13.088%	83	327	-3.935%
2025-12-12	116.3000	116.3000	99.0000	99.7100	-24.204%	199	325	-16.508%
2025-12-11	128.8000	131.5500	128.5000	131.5500	-2.483%	4	344	-36.716%
2025-12-10	134.1000	134.9000	131.8200	134.9000	+4.291%	5	341	-38.288%
2025-12-09	129.3500	129.3500	129.3500	129.3500	-0.416%	1	340	-35.640%
2025-12-08	129.8900	129.8900	129.8900	129.8900	+8.513%	3	340	-35.907%
2025-12-05	124.2600	125.4500	119.7000	119.7000	+3.030%	11	337	-30.451%
2025-12-04	117.0300	117.0300	116.1800	116.1800	-0.352%	35	341	-28.344%
2025-12-03	114.5000	116.5900	112.2400	116.5900	-1.094%	6	325	-28.596%
2025-12-02	120.0000	122.5000	117.8500	117.8800	-3.693%	21	323	-29.377%
2025-12-01	124.3300	125.0000	121.6500	122.4000	-6.565%	15	304	-31.985%
2025-11-28	130.3200	131.0000	130.2500	131.0000	+0.138%	5	305	-36.450%
2025-11-26	120.7000	130.8200	120.6200	130.8200	+7.054%	49	295	-36.363%
2025-11-25	115.0000	122.2000	113.5000	122.2000	+8.142%	19	295	-31.874%
2025-11-24	108.1900	113.0000	108.1900	113.0000	+23.700%	43	291	-26.327%
2025-11-21	94.1500	94.1500	91.3500	91.3500	-3.231%	13	251	-8.867%
2025-11-20	108.0000	113.1000	94.4000	94.4000	-4.646%	11	254	-11.811%
2025-11-19	99.0000	99.0000	99.0000	99.0000	+4.940%	10	249	-15.909%
2025-11-18	94.6000	94.6000	94.3400	94.3400	+3.670%	5	249	-11.755%
2025-11-17	95.1400	97.1000	91.0000	91.0000	-1.119%	8	245	-8.516%
2025-11-14	92.0300	92.0300	92.0300	92.0300	+2.609%	3	238	-9.540%
2025-11-13	87.5600	89.6900	87.5600	89.6900	-12.069%	26	238	-7.180%
2025-11-10	102.0000	102.0000	102.0000	102.0000	+9.795%	1	228	-18.382%
2025-11-07	93.5700	93.5700	88.5800	92.9000	-7.792%	44	227	-10.388%
2025-11-06	100.7500	100.7500	100.7500	100.7500	+4.404%	4	218	-17.370%
2025-11-05	96.5000	96.5000	96.5000	96.5000	-3.980%	1	214	-13.731%
2025-11-04	100.0700	100.5000	100.0700	100.5000	-5.545%	5	214	-17.164%
2025-11-03	106.4000	106.4000	106.4000	106.4000	-3.273%	1	213	-21.758%
2025-10-31	113.0000	113.0000	108.7700	110.0000	-1.328%	5	213	-24.318%
2025-10-30	112.5000	115.4000	109.5000	111.4800	-7.746%	10	215	-25.323%
2025-10-29	109.0000	120.8400	109.0000	120.8400	+11.930%	75	212	-31.107%
2025-10-28	102.4000	107.9600	102.4000	107.9600	+12.658%	33	206	-22.888%
2025-10-27	95.8300	95.8300	95.8300	95.8300	+0.980%	29	205	-13.127%
2025-10-24	92.8300	95.9500	92.8300	94.9000	+7.147%	5	205	-12.276%
2025-10-23	88.5700	88.5700	88.5700	88.5700	-1.861%	29	202	-6.007%
2025-10-20	94.8300	94.8300	90.2500	90.2500	+2.151%	24	202	-7.756%
2025-10-17	88.3500	88.3500	88.3500	88.3500	-7.147%	1	198	-5.772%
2025-10-15	97.2500	97.6300	92.9500	95.1500	+5.138%	81	197	-12.507%
2025-10-14	87.9000	90.5000	87.9000	90.5000	-5.434%	13	119	-8.011%
2025-10-13	96.0500	96.7900	93.0000	95.7000	+25.098%	16	126	-13.009%
2025-10-10	89.7500	89.7500	76.5000	76.5000	-8.284%	4	120	+8.824%
2025-10-08	83.4100	83.4100	83.4100	83.4100	+11.585%	2	120	-0.192%
2025-10-07	79.4700	79.4700	74.7500	74.7500	-9.438%	77	119	+11.371%
2025-10-02	82.5400	82.5400	82.5400	82.5400	+13.770%	1	52	+0.860%
2025-10-01	72.5500	72.5500	72.5500	72.5500	-7.697%	1	51	+14.748%
2025-09-26	77.5000	78.7000	77.1400	78.6000	-0.883%	23	52	+5.916%
2025-09-24	81.3500	81.3500	79.3000	79.3000	-2.711%	21	46	+4.981%
2025-09-23	83.4000	84.4500	81.5100	81.5100	-1.439%	33	54	+2.135%
2025-09-22	82.0000	82.7000	82.0000	82.7000	-0.121%	16	34	+0.665%
2025-09-19	80.0000	82.8000	80.0000	82.8000	-2.588%	11	39	+0.543%
2025-09-18	85.0000	85.0300	85.0000	85.0000	-1.059%	20	28	-2.059%
2025-09-17	88.0000	88.0000	85.9100	85.9100	-5.842%	6	18	-3.096%
2025-09-16	95.1000	95.1000	91.2400	91.2400	-2.936%	3	15	-8.757%
2025-09-15	91.0000	95.0400	91.0000	94.0000	0.000%	15	12	-11.436%