Dark

AVGO20280121C400
AVGO Jan 21 2028 400.00 Call (AVGO280121C00400000)
option OPRA

EOD

Jul 1, 2026

91.07-5.997%(-5.81)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	92.3500	93.5500	90.0000	91.0700	-5.997%	29	2,138	0.000%
2026-06-30	96.0000	97.4000	94.9500	96.8800	+3.416%	60	2,135	-5.997%
2026-06-29	93.5500	95.3500	91.0600	93.6800	+5.614%	48	2,086	-2.786%
2026-06-26	93.8400	93.8400	88.7000	88.7000	-10.540%	73	2,043	+2.672%
2026-06-25	96.0000	103.3000	96.0000	99.1500	+0.152%	19	2,013	-8.149%
2026-06-24	103.7900	103.7900	99.0000	99.0000	-0.802%	8	2,006	-8.010%
2026-06-23	101.6700	106.0000	99.5000	99.8000	-7.593%	18	2,007	-8.747%
2026-06-22	122.6000	122.6000	108.0000	108.0000	-10.000%	79	2,015	-15.676%
2026-06-18	119.4500	121.1700	117.7500	120.0000	+13.208%	65	1,991	-24.108%
2026-06-17	102.0500	112.0000	101.6400	106.0000	+7.833%	65	1,991	-14.085%
2026-06-16	107.7000	107.7000	97.3200	98.3000	-8.821%	36	1,977	-7.355%
2026-06-15	109.0000	109.3400	105.0000	107.8100	+7.274%	86	1,959	-15.527%
2026-06-12	101.0000	102.0000	99.2000	100.5000	-3.198%	18	1,916	-9.383%
2026-06-11	96.0500	104.0000	96.0500	103.8200	+7.307%	28	1,907	-12.281%
2026-06-10	99.0000	100.3800	95.7500	96.7500	-9.393%	177	1,904	-5.871%
2026-06-09	114.0000	118.8500	94.6000	106.7800	-4.661%	167	1,874	-14.712%
2026-06-08	100.5500	114.2000	100.5500	112.0000	+4.957%	31	1,873	-18.688%
2026-06-05	119.0000	119.2300	106.6600	106.7100	-16.633%	254	1,859	-14.657%
2026-06-04	123.7000	132.4500	116.7400	128.0000	-26.857%	304	1,760	-28.852%
2026-06-03	178.0000	182.5100	175.0000	175.0000	-0.568%	77	1,631	-47.960%
2026-06-02	179.3800	179.3800	172.7000	176.0000	+10.741%	76	1,622	-48.256%
2026-06-01	152.0000	162.0000	149.2000	158.9300	+8.388%	61	1,616	-42.698%
2026-05-29	134.0300	146.6300	134.0300	146.6300	+11.472%	40	1,612	-37.891%
2026-05-28	126.5000	131.5400	126.5000	131.5400	+2.685%	16	1,630	-30.766%
2026-05-27	134.0000	134.0000	123.0000	128.1000	+0.471%	30	1,624	-28.907%
2026-05-26	129.0000	136.1300	126.5500	127.5000	+6.250%	39	1,620	-28.573%
2026-05-22	123.6100	123.9700	118.0000	120.0000	-0.506%	12	1,634	-24.108%
2026-05-21	121.4500	122.0000	120.1400	120.6100	-2.976%	16	1,624	-24.492%
2026-05-20	121.8000	126.6400	121.8000	124.3100	+3.773%	12	1,624	-26.740%
2026-05-19	120.4500	121.5500	116.2000	119.7900	-5.079%	89	1,609	-23.975%
2026-05-18	127.1800	127.1800	123.0000	126.2000	-2.661%	21	1,609	-27.837%
2026-05-15	131.3000	132.9100	127.5000	129.6500	-7.919%	36	1,609	-29.757%
2026-05-14	133.0000	141.8800	132.0000	140.8000	+13.962%	218	1,610	-35.320%
2026-05-13	121.5700	123.6900	115.0000	123.5500	-0.627%	78	1,550	-26.289%
2026-05-12	125.0000	128.7700	116.6500	124.3300	-4.273%	40	1,550	-26.751%
2026-05-11	130.9500	134.1000	129.8800	129.8800	-0.475%	49	1,550	-29.881%
2026-05-08	122.3000	131.4000	122.3000	130.5000	+11.234%	30	1,576	-30.215%
2026-05-07	123.0500	127.0300	116.0000	117.3200	-5.387%	36	1,578	-22.375%
2026-05-06	135.0000	135.0000	124.0000	124.0000	-6.591%	26	1,559	-26.556%
2026-05-05	123.3500	132.7500	123.3500	132.7500	+9.983%	27	1,545	-31.397%
2026-05-04	120.3000	120.7000	116.8000	120.7000	-1.268%	7	1,541	-24.548%
2026-05-01	122.4000	124.7300	121.1500	122.2500	+0.205%	49	1,527	-25.505%
2026-04-30	120.0000	122.0000	118.4000	122.0000	+7.965%	39	1,527	-25.352%
2026-04-29	110.0000	113.0000	108.2400	113.0000	+2.457%	9	1,549	-19.407%
2026-04-28	112.8500	114.0800	108.5000	110.2900	-11.128%	123	1,546	-17.427%
2026-04-27	124.0000	125.5000	122.5300	124.1000	-2.781%	64	1,591	-26.616%
2026-04-24	128.0600	131.3500	121.1500	127.6500	+2.120%	30	1,643	-28.656%
2026-04-23	130.2800	131.6100	125.0000	125.0000	-1.201%	263	1,634	-27.144%
2026-04-22	115.4000	126.8000	113.6500	126.5200	+12.995%	29	1,849	-28.019%
2026-04-21	108.3200	112.1800	108.3200	111.9700	+2.847%	14	1,854	-18.666%
2026-04-20	114.0000	114.0000	107.5000	108.8700	-5.075%	70	1,854	-16.350%
2026-04-17	110.4000	114.6900	110.4000	114.6900	+4.378%	32	1,842	-20.595%
2026-04-16	107.6500	109.8800	107.2900	109.8800	+0.807%	26	1,834	-17.119%
2026-04-15	100.7900	109.0000	100.7900	109.0000	+14.676%	77	1,850	-16.450%
2026-04-14	96.2500	97.5400	95.0500	95.0500	-1.859%	20	1,832	-4.187%
2026-04-13	92.7500	96.8500	92.7500	96.8500	+2.595%	41	1,821	-5.968%
2026-04-10	92.2500	95.5600	89.9500	94.4000	+15.122%	223	1,816	-3.528%
2026-04-09	79.4000	83.0000	79.4000	82.0000	+4.525%	90	1,625	+11.061%
2026-04-08	76.6300	79.0000	74.4600	78.4500	+13.811%	70	1,604	+16.087%
2026-04-07	64.3500	68.9300	63.9400	68.9300	+22.260%	23	1,637	+32.120%
2026-04-06	56.8000	56.8000	56.3800	56.3800	+6.377%	4	1,629	+61.529%
2026-04-02	53.0000	53.0000	53.0000	53.0000	-9.169%	5	1,628	+71.830%
2026-04-01	56.8600	58.3500	56.6800	58.3500	+5.363%	14	1,628	+56.075%
2026-03-31	50.6100	55.3800	50.6100	55.3800	+15.016%	31	1,633	+64.446%
2026-03-30	53.6500	53.6500	47.7800	48.1500	-10.602%	45	1,643	+89.138%
2026-03-27	56.4900	56.4900	53.8600	53.8600	-7.790%	52	1,640	+69.087%
2026-03-26	59.7500	60.2000	58.4100	58.4100	-6.842%	11	1,640	+55.915%
2026-03-25	63.2600	63.8000	62.7000	62.7000	+1.374%	18	1,639	+45.247%
2026-03-24	63.6000	63.6000	61.3500	61.8500	-1.513%	15	1,634	+47.243%
2026-03-23	63.7500	63.7800	62.5700	62.8000	+7.295%	15	1,637	+45.016%
2026-03-20	62.1300	62.7300	58.4800	58.5300	-6.322%	31	1,637	+55.595%
2026-03-19	58.0000	62.4800	58.0000	62.4800	+1.527%	33	1,647	+45.759%
2026-03-18	66.0000	66.0000	61.5400	61.5400	-3.193%	40	1,646	+47.985%
2026-03-17	65.5700	65.5700	62.6500	63.5700	-7.602%	135	1,646	+43.259%
2026-03-16	67.7400	70.0500	67.7400	68.8000	+2.123%	368	1,635	+32.369%
2026-03-13	70.8300	70.8300	67.3700	67.3700	-10.484%	97	1,559	+35.179%
2026-03-12	76.2500	76.2500	73.5000	75.2600	-2.815%	45	1,542	+21.007%
2026-03-11	78.9500	79.4000	77.2000	77.4400	-1.888%	42	1,513	+17.601%
2026-03-10	84.5700	84.5700	78.9300	78.9300	-3.744%	44	1,523	+15.381%
2026-03-09	70.4300	82.0000	70.4300	82.0000	+5.331%	10	1,523	+11.061%
2026-03-06	75.2000	79.1900	74.9500	77.8500	+10.740%	51	1,528	+16.981%
2026-03-05	70.2000	73.0000	69.0000	70.3000	+8.337%	43	1,520	+29.545%
2026-03-04	67.4700	67.4700	64.7700	64.8900	+1.518%	82	1,514	+40.345%
2026-03-03	64.7000	64.8000	63.2700	63.9200	-3.691%	7	1,496	+42.475%
2026-03-02	64.0000	66.4900	64.0000	66.3700	-0.718%	25	1,497	+37.216%
2026-02-27	65.4000	68.1000	65.4000	66.8500	-3.813%	17	1,487	+36.230%
2026-02-26	70.0000	70.0000	64.2000	69.5000	-10.149%	38	1,478	+31.036%
2026-02-25	75.3500	77.9000	75.3500	77.3500	+7.685%	12	1,465	+17.738%
2026-02-24	68.0000	72.1400	68.0000	71.8300	-1.197%	25	1,465	+26.785%
2026-02-23	74.8000	74.8000	72.7000	72.7000	-5.462%	11	1,462	+25.268%
2026-02-20	79.0600	79.0600	76.7400	76.9000	-2.867%	21	1,463	+18.427%
2026-02-19	78.5000	79.1700	78.1600	79.1700	+1.892%	3	1,468	+15.031%
2026-02-18	74.1500	78.6800	74.1500	77.7000	-1.019%	20	1,467	+17.207%
2026-02-17	70.5000	78.5000	70.0000	78.5000	+5.256%	12	1,470	+16.013%
2026-02-13	75.7500	77.0000	74.5800	74.5800	-6.915%	31	1,485	+22.110%
2026-02-12	85.0700	85.0700	80.0000	80.1200	-6.457%	19	1,485	+13.667%
2026-02-11	83.0000	85.8300	79.9000	85.6500	+3.492%	20	1,470	+6.328%
2026-02-10	85.1000	85.1000	82.7600	82.7600	-2.864%	2	1,472	+10.041%
2026-02-09	78.9500	86.7000	78.9500	85.2000	+8.687%	92	1,470	+6.890%
2026-02-06	71.1000	78.4400	70.9500	78.3900	+19.533%	69	1,412	+16.176%
2026-02-05	67.9500	71.1000	64.0000	65.5800	+2.469%	52	1,366	+38.869%
2026-02-04	67.7000	67.7000	58.5100	64.0000	-5.185%	31	1,345	+42.297%
2026-02-03	73.0000	73.0000	64.4200	67.5000	-11.301%	55	1,331	+34.919%
2026-02-02	72.5000	77.0000	72.5000	76.1000	+2.175%	37	1,328	+19.671%
2026-01-30	79.2500	79.2500	74.4800	74.4800	-1.220%	16	1,311	+22.274%
2026-01-29	77.3200	77.3200	71.1300	75.4000	-1.438%	61	1,316	+20.782%
2026-01-28	76.6500	77.1000	73.6700	76.5000	+1.150%	15	1,335	+19.046%
2026-01-27	73.7500	76.9700	73.7500	75.6300	+4.577%	17	1,333	+20.415%
2026-01-26	73.5000	73.5000	71.7000	72.3200	+4.812%	13	1,331	+25.926%
2026-01-23	70.0000	70.0000	66.4500	69.0000	-5.479%	77	1,325	+31.986%
2026-01-22	78.0000	78.0000	73.0000	73.0000	-1.418%	15	1,320	+24.753%
2026-01-21	75.6100	75.6100	73.3000	74.0500	-3.455%	30	1,311	+22.984%
2026-01-20	80.5700	81.7000	76.7000	76.7000	-12.493%	65	1,285	+18.735%
2026-01-16	83.2000	87.6500	83.2000	87.6500	+6.371%	3	1,279	+3.902%
2026-01-15	84.8000	85.4000	82.1000	82.4000	+3.518%	20	1,279	+10.522%
2026-01-14	82.1000	82.1000	78.0000	79.6000	-10.702%	49	1,268	+14.410%
2026-01-13	88.2100	91.2500	88.0400	89.1400	+2.354%	70	1,254	+2.165%
2026-01-12	80.8500	88.0500	80.8500	87.0900	+4.587%	63	1,235	+4.570%
2026-01-09	77.7000	83.2700	77.7000	83.2700	+9.739%	46	1,231	+9.367%
2026-01-08	79.0000	79.0000	74.5500	75.8800	-8.578%	55	1,211	+20.018%
2026-01-07	82.2300	84.0800	82.2300	83.0000	+0.973%	8	1,209	+9.723%
2026-01-06	81.5600	84.9000	81.5600	82.2000	-0.904%	16	1,207	+10.791%
2026-01-05	84.5000	84.5000	81.3500	82.9500	-2.641%	51	1,175	+9.789%
2026-01-02	87.6500	91.5000	84.6500	85.2000	+0.460%	25	1,175	+6.890%
2025-12-31	86.0000	86.0000	84.0500	84.8100	-2.214%	8	1,170	+7.381%
2025-12-30	86.9500	86.9500	86.7300	86.7300	+1.084%	4	1,170	+5.004%
2025-12-29	86.0200	86.0200	85.8000	85.8000	-2.555%	4	1,170	+6.142%
2025-12-26	85.6500	88.1400	85.0000	88.0500	+1.323%	23	1,168	+3.430%
2025-12-24	85.0000	87.0300	85.0000	86.9000	+1.697%	9	1,156	+4.799%
2025-12-23	81.1500	86.0700	79.8500	85.4500	+3.639%	48	1,156	+6.577%
2025-12-22	81.0500	82.5500	79.0000	82.4500	+3.063%	39	1,162	+10.455%
2025-12-19	77.3400	80.1500	77.3400	80.0000	+8.401%	138	1,157	+13.838%
2025-12-18	76.3000	76.3000	71.5700	73.8000	+1.920%	63	1,048	+23.401%
2025-12-17	79.2300	79.2300	70.5200	72.4100	-11.522%	176	1,038	+25.770%
2025-12-16	79.5500	84.9000	79.5000	81.8400	+2.300%	64	909	+11.278%
2025-12-15	91.2000	91.2000	80.0000	80.0000	-14.338%	149	877	+13.838%
2025-12-12	111.9000	111.9000	92.5000	93.3900	-25.975%	359	826	-2.484%
2025-12-11	121.6500	127.0900	119.3700	126.1600	-3.893%	31	815	-27.814%
2025-12-10	124.0100	131.2700	122.5700	131.2700	+3.566%	23	796	-30.624%
2025-12-09	122.0000	127.4500	122.0000	126.7500	+3.953%	298	788	-28.150%
2025-12-08	124.0900	124.0900	121.6000	121.9300	+7.295%	38	763	-25.310%
2025-12-05	115.5000	115.5000	112.5000	113.6400	+4.095%	84	776	-19.861%
2025-12-04	109.0000	109.1700	109.0000	109.1700	+0.211%	3	715	-16.580%
2025-12-03	106.4000	108.9400	104.5600	108.9400	-1.679%	20	714	-16.404%
2025-12-02	115.0000	116.1400	110.6500	110.8000	-1.817%	19	715	-17.807%
2025-12-01	118.0000	118.0000	112.8000	112.8500	-7.348%	152	706	-19.300%
2025-11-28	123.0300	124.3500	121.8000	121.8000	-0.515%	15	581	-25.230%
2025-11-26	112.8500	122.5000	112.8500	122.4300	+9.313%	94	529	-25.615%
2025-11-25	112.1000	112.1000	108.0000	112.0000	+2.255%	11	529	-18.688%
2025-11-24	100.0200	109.5300	100.0200	109.5300	+26.698%	150	525	-16.854%
2025-11-21	87.4500	88.0000	81.1000	86.4500	-3.569%	22	467	+5.344%
2025-11-20	99.6000	105.8000	89.6500	89.6500	-2.448%	135	470	+1.584%
2025-11-19	95.1900	95.1900	91.9000	91.9000	+9.863%	3	468	-0.903%
2025-11-18	87.0500	87.3200	83.6500	83.6500	-0.357%	6	465	+8.870%
2025-11-17	84.9000	89.7500	83.9500	83.9500	-2.372%	8	459	+8.481%
2025-11-14	78.9500	85.9900	78.9500	85.9900	+3.652%	10	454	+5.908%
2025-11-13	85.0000	86.5000	80.5000	82.9600	-9.035%	101	453	+9.776%
2025-11-12	92.0000	92.0000	91.2000	91.2000	-1.935%	3	447	-0.143%
2025-11-11	90.8400	93.0000	90.8000	93.0000	-1.106%	12	445	-2.075%
2025-11-10	94.5400	94.5400	91.7500	94.0400	+8.880%	21	444	-3.158%
2025-11-07	85.7000	86.7500	82.6600	86.3700	-5.327%	73	460	+5.442%
2025-11-06	91.3400	91.4100	90.8400	91.2300	-4.611%	4	468	-0.175%
2025-11-05	93.5400	96.9000	93.5400	95.6400	+5.330%	33	466	-4.778%
2025-11-04	93.7500	97.8700	90.8000	90.8000	-6.372%	46	470	+0.297%
2025-11-03	98.1400	100.6400	96.9800	96.9800	-5.061%	44	460	-6.094%
2025-10-31	105.8700	105.8700	98.7000	102.1500	-2.529%	31	460	-10.847%
2025-10-30	104.1000	106.4000	103.0000	104.8000	-5.090%	46	451	-13.101%
2025-10-29	102.0900	110.4200	102.0900	110.4200	+10.123%	52	450	-17.524%
2025-10-28	94.3200	100.2700	94.2800	100.2700	+8.989%	96	472	-9.175%
2025-10-27	90.4000	92.0000	90.0000	92.0000	+5.747%	7	480	-1.011%
2025-10-24	85.6800	88.8800	85.6800	87.0000	+6.487%	13	480	+4.678%
2025-10-23	80.2800	82.2000	80.2800	81.7000	+6.104%	15	475	+11.469%
2025-10-22	81.7100	81.7100	77.0000	77.0000	-3.145%	5	466	+18.273%
2025-10-21	80.8300	81.0500	79.5000	79.5000	-5.917%	11	463	+14.553%
2025-10-20	87.6300	87.8000	84.5000	84.5000	-1.915%	13	459	+7.775%
2025-10-17	86.0500	86.5400	83.5000	86.1500	-1.261%	49	460	+5.711%
2025-10-16	90.2500	93.2000	87.2500	87.2500	+0.867%	21	420	+4.378%
2025-10-15	85.7500	89.0000	85.7500	86.5000	+2.367%	25	414	+5.283%
2025-10-14	84.6500	84.6500	80.5000	84.5000	-5.534%	22	410	+7.775%
2025-10-13	83.5700	90.9700	82.0000	89.4500	+29.638%	172	401	+1.811%
2025-10-10	80.5000	80.9400	69.0000	69.0000	-12.325%	68	396	+31.986%
2025-10-09	79.5000	79.5000	78.7000	78.7000	+3.010%	2	353	+15.718%
2025-10-08	77.6100	77.6100	76.0000	76.4000	+4.443%	11	351	+19.202%
2025-10-07	70.4000	73.6000	69.6000	73.1500	-0.476%	21	352	+24.498%
2025-10-06	72.0000	75.6500	71.8800	73.5000	-2.183%	7	351	+23.905%
2025-10-03	76.8500	76.8500	75.1400	75.1400	+1.733%	2	350	+21.200%
2025-10-02	75.8700	75.9000	73.8600	73.8600	+4.618%	30	350	+23.301%
2025-10-01	70.4500	72.1100	70.4500	70.6000	+4.053%	9	367	+28.994%
2025-09-30	66.2000	67.8500	66.2000	67.8500	+0.787%	43	361	+34.223%
2025-09-29	74.5000	74.5000	67.3200	67.3200	-6.565%	29	318	+35.279%
2025-09-26	71.3500	72.0500	71.3500	72.0500	-0.758%	15	309	+26.398%
2025-09-25	69.4500	73.5000	69.4500	72.6000	-0.548%	36	302	+25.441%
2025-09-24	73.0500	73.0500	73.0000	73.0000	-2.602%	7	297	+24.753%
2025-09-23	75.4500	77.0500	74.9500	74.9500	+0.201%	7	290	+21.508%
2025-09-22	75.5800	76.0600	74.8000	74.8000	-2.706%	53	287	+21.751%
2025-09-19	74.4000	77.0000	74.3700	76.8800	-0.026%	64	236	+18.457%
2025-09-18	77.9500	78.3500	76.7700	76.9000	-2.262%	31	289	+18.427%
2025-09-17	85.4000	85.4000	76.6000	78.6800	-8.405%	161	268	+15.747%
2025-09-16	84.9000	86.3700	83.7000	85.9000	-1.829%	163	185	+6.019%
2025-09-15	86.0000	87.5000	84.1200	87.5000	0.000%	55	53	+4.080%