Dark

AVGO20280121C390
AVGO Jan 21 2028 390.00 Call (AVGO280121C00390000)
option OPRA

EOD

Aug 20, 2026

81.12-0.916%(-0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	81.1200	81.1200	81.1200	81.1200	-0.916%	2	485	0.000%
2026-08-19	79.3300	81.8700	79.1000	81.8700	-9.785%	5	487	-0.916%
2026-08-18	91.1000	92.1700	90.0000	90.7500	-11.893%	15	484	-10.612%
2026-08-17	102.5000	104.5000	102.5000	103.0000	+4.304%	23	481	-21.243%
2026-08-14	103.6000	105.3200	98.5500	98.7500	-18.050%	38	482	-17.853%
2026-08-13	121.6500	121.6500	120.5000	120.5000	+1.474%	2	467	-32.680%
2026-08-12	118.7500	118.7500	118.7500	118.7500	-7.917%	1	467	-31.688%
2026-08-06	128.9600	128.9600	128.9600	128.9600	+1.639%	2	467	-37.097%
2026-08-05	132.0000	132.0000	126.8800	126.8800	-0.455%	7	467	-36.066%
2026-08-04	115.8900	127.9800	115.8900	127.4600	+20.132%	42	467	-36.357%
2026-08-03	96.5300	106.1000	96.5300	106.1000	+1.192%	21	499	-23.544%
2026-07-31	103.2100	106.1000	103.2100	104.8500	+0.527%	19	509	-22.632%
2026-07-30	101.8000	104.4200	101.3000	104.3000	+6.212%	37	510	-22.224%
2026-07-29	97.7000	98.2000	97.7000	98.2000	+1.289%	4	514	-17.393%
2026-07-28	96.0000	97.1500	96.0000	96.9500	-2.661%	12	514	-16.328%
2026-07-27	99.6000	99.6000	99.6000	99.6000	-2.687%	2	516	-18.554%
2026-07-24	101.0000	102.3500	101.0000	102.3500	-6.101%	2	514	-20.743%
2026-07-23	109.0000	109.0000	109.0000	109.0000	-4.218%	1	514	-25.578%
2026-07-22	108.9500	113.8000	108.9500	113.8000	+18.864%	4	514	-28.717%
2026-07-17	93.8500	99.4300	93.8500	95.7400	-4.546%	19	516	-15.271%
2026-07-16	100.3000	100.3000	100.3000	100.3000	-8.285%	1	507	-19.123%
2026-07-15	109.3600	109.3600	109.3600	109.3600	+0.653%	1	508	-25.823%
2026-07-14	112.4000	112.4000	108.6500	108.6500	+1.933%	12	507	-25.338%
2026-07-13	109.2000	109.2000	106.5900	106.5900	-9.470%	3	517	-23.895%
2026-07-09	115.5600	119.3700	115.5600	117.7400	+8.366%	5	519	-31.102%
2026-07-08	105.0500	112.8000	104.5700	108.6500	+10.092%	70	518	-25.338%
2026-07-06	102.0000	102.0000	98.6900	98.6900	+11.653%	4	498	-17.803%
2026-07-02	88.1900	88.3900	87.8800	88.3900	-6.208%	4	500	-8.225%
2026-07-01	94.2400	94.2400	94.2400	94.2400	-2.139%	2	500	-13.922%
2026-06-29	95.9500	96.3000	95.9500	96.3000	-8.936%	2	498	-15.763%
2026-06-24	104.8500	105.7500	104.8500	105.7500	+1.196%	2	498	-23.291%
2026-06-23	103.9700	104.5300	103.9700	104.5000	-8.164%	4	496	-22.373%
2026-06-22	115.5800	115.5800	113.7100	113.7900	-7.728%	5	495	-28.711%
2026-06-18	121.6000	124.1500	121.6000	123.3200	+7.967%	15	492	-34.220%
2026-06-17	111.4700	114.7800	111.4700	114.2200	+10.357%	32	492	-28.979%
2026-06-16	105.8000	105.8000	103.5000	103.5000	-8.163%	7	494	-21.623%
2026-06-15	112.6800	112.7000	109.5000	112.7000	+8.470%	26	491	-28.021%
2026-06-12	103.9000	103.9000	103.9000	103.9000	-2.642%	5	470	-21.925%
2026-06-11	104.5500	106.7200	100.5400	106.7200	+5.371%	12	475	-23.988%
2026-06-10	106.1700	106.1700	99.8300	101.2800	-9.692%	41	473	-19.905%
2026-06-09	117.8500	121.6400	100.0000	112.1500	-2.351%	31	461	-27.668%
2026-06-08	118.0200	118.0200	114.2700	114.8500	+4.409%	35	456	-29.369%
2026-06-05	122.2000	122.2000	110.0000	110.0000	-20.578%	38	451	-26.255%
2026-06-04	123.0000	138.5000	122.0000	138.5000	-25.413%	34	436	-41.430%
2026-06-03	185.8200	185.8200	184.7600	185.6900	+4.291%	20	417	-56.314%
2026-06-02	181.0600	182.5100	178.0500	178.0500	+10.070%	21	436	-54.440%
2026-06-01	162.2000	162.2000	161.7600	161.7600	+13.755%	3	448	-49.852%
2026-05-29	142.2000	142.2000	142.2000	142.2000	+6.437%	3	451	-42.954%
2026-05-28	133.6000	133.6000	133.6000	133.6000	+5.114%	1	451	-39.281%
2026-05-22	127.1000	127.1000	127.1000	127.1000	+1.396%	1	450	-36.176%
2026-05-21	125.3500	125.3500	125.3500	125.3500	-4.349%	1	449	-35.285%
2026-05-20	129.2000	131.0500	129.2000	131.0500	+8.539%	6	449	-38.100%
2026-05-19	120.7000	120.7400	120.7000	120.7400	-6.548%	2	450	-32.814%
2026-05-18	129.2000	129.2000	129.2000	129.2000	-11.507%	1	450	-37.214%
2026-05-14	142.5700	146.0000	142.5700	146.0000	+15.937%	3	450	-44.438%
2026-05-13	125.9300	125.9300	125.9300	125.9300	+2.059%	1	447	-35.583%
2026-05-12	133.1700	133.1700	123.3900	123.3900	-9.591%	6	447	-34.257%
2026-05-08	129.8000	136.4800	129.8000	136.4800	+12.329%	7	447	-40.563%
2026-05-07	126.5000	126.5000	121.0000	121.5000	-6.003%	3	445	-33.235%
2026-05-06	130.5000	130.5000	129.0800	129.2600	-2.812%	3	446	-37.243%
2026-05-05	130.3500	133.0000	130.3500	133.0000	+5.757%	5	445	-39.008%
2026-05-04	126.1000	126.1000	123.0000	125.7600	-1.750%	107	445	-35.496%
2026-05-01	128.0000	128.0000	128.0000	128.0000	+5.237%	6	546	-36.625%
2026-04-30	121.6300	121.6300	121.6300	121.6300	+6.153%	1	546	-33.306%
2026-04-29	115.2200	115.2200	114.5800	114.5800	+1.130%	3	546	-29.202%
2026-04-28	117.2000	117.2000	112.7500	113.3000	-11.484%	15	543	-28.402%
2026-04-27	129.0000	129.0000	127.0000	128.0000	+0.811%	9	543	-36.625%
2026-04-24	126.9700	126.9700	126.9700	126.9700	-3.261%	3	540	-36.111%
2026-04-23	134.1000	134.4200	131.2500	131.2500	+1.768%	19	540	-38.194%
2026-04-22	127.8900	128.9700	127.8900	128.9700	+11.325%	3	541	-37.102%
2026-04-21	116.2800	116.7500	115.0700	115.8500	+2.197%	39	541	-29.978%
2026-04-20	113.1000	113.3600	113.1000	113.3600	-2.276%	2	541	-28.440%
2026-04-17	115.3100	116.8800	115.3100	116.0000	+1.177%	94	540	-30.069%
2026-04-16	111.5000	114.6500	111.5000	114.6500	+4.408%	6	467	-29.246%
2026-04-15	105.0000	110.6000	105.0000	109.8100	+8.411%	55	461	-26.127%
2026-04-14	100.9000	101.3400	99.7700	101.2900	+2.968%	8	411	-19.913%
2026-04-13	95.8000	98.8300	95.8000	98.3700	+1.853%	4	413	-17.536%
2026-04-10	89.0000	98.0000	89.0000	96.5800	+36.028%	22	413	-16.007%
2026-04-07	71.0800	71.0800	70.5900	71.0000	+21.036%	8	421	+14.254%
2026-04-06	59.7000	59.7000	58.6600	58.6600	+7.633%	5	418	+38.288%
2026-04-02	54.5000	54.5000	54.5000	54.5000	-9.468%	1	418	+48.844%
2026-04-01	60.2000	60.2000	60.2000	60.2000	+20.641%	5	418	+34.751%
2026-03-30	52.7000	52.7000	49.9000	49.9000	-10.717%	2	418	+62.565%
2026-03-27	59.8400	59.8400	55.6100	55.8900	-15.382%	10	418	+45.142%
2026-03-25	66.0500	66.0500	66.0500	66.0500	+0.472%	1	422	+22.816%
2026-03-23	65.9700	65.9700	65.7400	65.7400	+0.751%	2	422	+23.395%
2026-03-20	65.2500	65.2500	65.2500	65.2500	+0.819%	5	422	+24.322%
2026-03-19	65.2200	65.3000	64.6500	64.7200	+0.217%	74	417	+25.340%
2026-03-18	64.5800	64.5800	64.5800	64.5800	-2.226%	5	396	+25.612%
2026-03-17	65.2900	67.1400	65.2900	66.0500	-7.493%	37	396	+22.816%
2026-03-16	72.6000	72.7000	71.4000	71.4000	-0.224%	203	382	+13.613%
2026-03-13	71.1800	71.5600	71.1800	71.5600	-11.425%	2	332	+13.359%
2026-03-11	80.2200	80.7900	80.2200	80.7900	-4.050%	3	332	+0.408%
2026-03-10	84.3500	84.4800	84.0600	84.2000	+0.838%	48	331	-3.658%
2026-03-09	82.0000	83.5000	82.0000	83.5000	+14.792%	2	331	-2.850%
2026-03-05	72.7400	72.7400	72.7400	72.7400	+8.567%	26	332	+11.520%
2026-02-26	67.0000	67.0000	67.0000	67.0000	-14.650%	2	345	+21.075%
2026-02-25	78.5000	78.5000	78.5000	78.5000	-8.455%	2	343	+3.338%
2026-02-11	85.7500	85.7500	85.7500	85.7500	-1.989%	2	343	-5.399%
2026-02-10	87.4900	87.4900	87.4900	87.4900	-2.355%	2	343	-7.281%
2026-02-09	89.6000	89.6000	89.6000	89.6000	+10.345%	2	341	-9.464%
2026-02-06	81.2000	81.2000	81.2000	81.2000	+10.027%	1	341	-0.099%
2026-02-05	72.9000	73.8000	72.9000	73.8000	+10.149%	4	341	+9.919%
2026-02-03	76.0000	76.0000	66.8900	67.0000	-13.414%	5	341	+21.075%
2026-01-30	77.3800	77.3800	77.3800	77.3800	+2.954%	2	338	+4.833%
2026-01-29	75.1600	75.1600	75.1600	75.1600	+4.345%	2	336	+7.930%
2026-01-23	69.6600	72.1000	69.6600	72.0300	-6.125%	16	336	+12.620%
2026-01-22	77.1300	77.2000	76.7300	76.7300	-0.930%	3	321	+5.721%
2026-01-21	77.8500	77.8500	77.4500	77.4500	-4.099%	30	319	+4.739%
2026-01-20	84.6300	84.6300	80.7600	80.7600	-6.657%	14	319	+0.446%
2026-01-16	86.5200	86.5200	86.5200	86.5200	+5.140%	1	307	-6.241%
2026-01-14	88.2500	88.2500	82.2900	82.2900	-9.760%	13	307	-1.422%
2026-01-12	87.7500	91.1900	87.7500	91.1900	+17.513%	4	306	-11.043%
2026-01-08	79.8000	79.8000	77.6000	77.6000	-12.068%	5	304	+4.536%
2026-01-06	86.0000	88.2500	86.0000	88.2500	+4.130%	3	304	-8.079%
2026-01-05	85.0000	86.8300	84.7500	84.7500	-5.655%	17	303	-4.283%
2025-12-30	90.2500	90.4500	89.8300	89.8300	+0.899%	13	303	-9.696%
2025-12-29	88.2500	89.0500	88.1300	89.0300	-2.122%	40	299	-8.885%
2025-12-26	90.9600	90.9600	90.9600	90.9600	+0.764%	2	259	-10.818%
2025-12-24	89.4500	90.2700	89.4500	90.2700	+2.428%	3	257	-10.136%
2025-12-23	83.9000	88.1300	83.9000	88.1300	+6.206%	3	257	-7.954%
2025-12-19	80.6400	83.1000	80.4700	82.9800	+9.285%	15	255	-2.242%
2025-12-18	74.9500	75.9300	74.9500	75.9300	+0.040%	2	259	+6.835%
2025-12-17	77.2000	77.2000	75.6000	75.9000	-11.093%	5	259	+6.877%
2025-12-16	82.2500	86.5700	82.2500	85.3700	+0.200%	43	258	-4.978%
2025-12-15	97.5200	97.5200	85.2000	85.2000	-12.409%	178	234	-4.789%
2025-12-12	106.5700	106.5700	97.2700	97.2700	-25.652%	92	308	-16.603%
2025-12-11	125.2500	130.8300	124.5800	130.8300	-3.089%	15	244	-37.996%
2025-12-10	127.8500	135.0000	127.8500	135.0000	+3.536%	7	239	-39.911%
2025-12-09	124.0000	130.3900	124.0000	130.3900	+3.287%	5	241	-37.787%
2025-12-08	126.4100	126.4100	124.3500	126.2400	+7.274%	34	243	-35.741%
2025-12-05	119.1500	119.1500	117.6800	117.6800	+2.553%	29	243	-31.067%
2025-12-04	113.1500	114.7500	113.1500	114.7500	+4.842%	2	271	-29.307%
2025-12-03	110.0000	110.0000	108.0800	109.4500	-3.991%	20	270	-25.884%
2025-12-02	115.3300	116.0000	114.0000	114.0000	-3.144%	49	266	-28.842%
2025-12-01	122.0000	122.0000	117.6500	117.7000	-7.708%	38	230	-31.079%
2025-11-28	127.5300	127.5300	127.5300	127.5300	+1.014%	2	213	-36.391%
2025-11-26	118.4000	126.2500	118.4000	126.2500	+9.659%	47	202	-35.747%
2025-11-25	116.0000	116.0000	115.1300	115.1300	+5.896%	9	202	-29.541%
2025-11-24	108.2300	108.7200	108.2300	108.7200	+22.007%	33	194	-25.386%
2025-11-21	89.1100	89.1100	89.1100	89.1100	-16.587%	1	224	-8.966%
2025-11-20	106.8300	106.8300	106.8300	106.8300	+15.931%	1	223	-24.066%
2025-11-19	92.1500	92.1500	92.1500	92.1500	+3.458%	1	223	-11.970%
2025-11-18	89.0700	89.0700	89.0700	89.0700	+1.899%	3	223	-8.926%
2025-11-17	87.2200	87.4100	87.2200	87.4100	+1.404%	7	220	-7.196%
2025-11-14	86.1500	86.2000	86.1500	86.2000	+0.279%	2	213	-5.893%
2025-11-13	88.0000	89.0000	83.5500	85.9600	-9.516%	45	213	-5.631%
2025-11-12	94.5000	95.0000	94.0000	95.0000	-0.210%	11	223	-14.611%
2025-11-11	95.2000	95.2000	95.2000	95.2000	-1.347%	1	214	-14.790%
2025-11-10	96.5000	96.5000	96.5000	96.5000	+9.909%	46	214	-15.938%
2025-11-07	89.0000	89.0000	87.8000	87.8000	-7.482%	26	201	-7.608%
2025-11-06	94.9000	94.9000	94.9000	94.9000	-4.238%	1	200	-14.521%
2025-11-05	99.1000	99.1000	99.1000	99.1000	-3.081%	1	199	-18.143%
2025-11-03	103.0000	103.0000	102.2500	102.2500	-12.607%	11	187	-20.665%
2025-10-29	110.8000	117.0000	108.2300	117.0000	+19.975%	34	187	-30.667%
2025-10-28	98.7000	99.2700	97.4700	97.5200	+5.850%	40	159	-16.817%
2025-10-27	92.1300	92.1300	92.1300	92.1300	+14.861%	29	160	-11.951%
2025-10-22	80.2100	80.2100	80.2100	80.2100	-3.536%	3	160	+1.135%
2025-10-21	84.2300	84.2300	83.1500	83.1500	-4.535%	4	158	-2.441%
2025-10-20	91.2300	91.2300	87.1000	87.1000	-3.863%	45	161	-6.866%
2025-10-17	90.6500	90.7000	90.6000	90.6000	-6.260%	12	175	-10.464%
2025-10-16	93.7300	96.6500	93.7300	96.6500	+5.918%	5	169	-16.068%
2025-10-15	91.6900	92.1000	91.2500	91.2500	+6.290%	9	165	-11.101%
2025-10-14	85.9300	87.8000	85.5300	85.8500	-7.189%	88	173	-5.510%
2025-10-13	92.6000	92.6000	92.5000	92.5000	+12.189%	2	88	-12.303%
2025-10-08	78.6500	82.4500	78.6500	82.4500	+13.411%	2	89	-1.613%
2025-10-07	76.9100	76.9100	72.7000	72.7000	-5.091%	9	88	+11.582%
2025-10-06	76.6000	76.6000	76.6000	76.6000	-1.669%	1	82	+5.901%
2025-10-02	76.9000	77.9000	76.9000	77.9000	+8.951%	2	82	+4.134%
2025-09-29	72.9600	72.9600	71.5000	71.5000	-4.027%	5	81	+13.455%
2025-09-26	74.6000	74.6000	74.5000	74.5000	-2.614%	7	76	+8.886%
2025-09-24	76.5000	76.5000	76.5000	76.5000	-2.136%	10	72	+6.039%
2025-09-23	80.4000	80.5000	78.1700	78.1700	-0.420%	72	80	+3.774%
2025-09-22	79.0000	80.0000	78.5000	78.5000	-1.875%	24	51	+3.338%
2025-09-19	80.0000	80.0000	80.0000	80.0000	-1.840%	10	71	+1.400%
2025-09-18	80.7000	81.5000	80.7000	81.5000	+2.387%	40	61	-0.466%
2025-09-17	83.0000	83.0000	79.6000	79.6000	-13.412%	3	21	+1.910%
2025-09-15	90.0000	92.0000	90.0000	91.9300	0.000%	20	20	-11.759%