Dark

AVGO20280121C410
AVGO Jan 21 2028 410.00 Call (AVGO280121C00410000)
option OPRA

EOD

Aug 20, 2026

73.72+2.318%(+1.67)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	73.6000	73.7200	73.6000	73.7200	+2.318%	2	990	0.000%
2026-08-19	80.0000	80.0000	72.0000	72.0500	-14.582%	6	991	+2.318%
2026-08-18	85.0000	85.0000	84.3500	84.3500	-11.675%	2	991	-12.602%
2026-08-17	95.5000	95.5000	95.5000	95.5000	+2.248%	2	989	-22.806%
2026-08-14	97.2200	97.9100	92.3500	93.4000	-17.528%	20	989	-21.071%
2026-08-13	112.1500	113.2500	112.1500	113.2500	+1.807%	4	986	-34.905%
2026-08-12	112.0000	112.0000	111.2400	111.2400	+1.348%	4	984	-33.729%
2026-08-11	111.6700	111.6700	109.7600	109.7600	-5.355%	2	983	-32.835%
2026-08-10	122.8600	124.6200	115.9300	115.9700	-3.019%	8	982	-36.432%
2026-08-07	121.9800	122.0100	119.5800	119.5800	-0.928%	5	976	-38.351%
2026-08-06	118.0000	122.7300	118.0000	120.7000	+2.331%	8	980	-38.923%
2026-08-05	121.5500	121.5500	117.9500	117.9500	+6.300%	2	979	-37.499%
2026-08-04	107.8000	112.2500	107.8000	110.9600	+18.420%	8	979	-33.562%
2026-07-31	103.0000	103.0000	93.7000	93.7000	+7.726%	3	983	-21.323%
2026-07-29	91.0000	91.0000	86.9800	86.9800	-8.634%	3	982	-15.245%
2026-07-28	94.7700	95.2000	94.7700	95.2000	+2.091%	16	980	-22.563%
2026-07-24	94.1000	94.1000	93.2500	93.2500	-11.233%	4	994	-20.944%
2026-07-23	104.6000	105.0500	104.6000	105.0500	+1.793%	4	993	-29.824%
2026-07-22	97.5000	103.2000	97.5000	103.2000	+8.769%	15	995	-28.566%
2026-07-20	94.8800	94.8800	94.8800	94.8800	+8.620%	1	1,002	-22.302%
2026-07-17	81.3500	87.3500	81.3500	87.3500	-13.881%	4	1,003	-15.604%
2026-07-15	104.7000	104.7000	101.0700	101.4300	-1.429%	228	1,002	-27.319%
2026-07-14	104.4600	104.5000	102.9000	102.9000	+4.722%	50	808	-28.358%
2026-07-13	98.2600	98.2600	98.2600	98.2600	-9.804%	1	805	-24.975%
2026-07-10	108.9400	108.9400	108.9400	108.9400	-2.732%	2	805	-32.330%
2026-07-09	108.7500	112.0000	103.2800	112.0000	+10.957%	20	807	-34.179%
2026-07-08	97.2800	103.0100	97.2800	100.9400	+15.730%	112	820	-26.967%
2026-07-07	85.9700	87.2200	84.0000	87.2200	+7.189%	6	782	-15.478%
2026-07-02	85.6500	86.3300	81.3700	81.3700	-7.323%	13	767	-9.401%
2026-07-01	88.6900	89.7000	87.7200	87.8000	-5.976%	13	767	-16.036%
2026-06-30	91.5500	93.7500	91.1500	93.3800	+3.640%	15	755	-21.054%
2026-06-26	90.1000	90.1000	90.1000	90.1000	-7.684%	16	744	-18.180%
2026-06-25	91.9200	97.6000	91.9200	97.6000	+1.656%	4	744	-24.467%
2026-06-24	99.3700	99.3700	96.0100	96.0100	-3.527%	2	743	-23.216%
2026-06-23	99.5200	99.5200	99.5200	99.5200	-6.554%	1	745	-25.924%
2026-06-22	113.8500	113.8500	106.5000	106.5000	-9.975%	2	745	-30.779%
2026-06-18	114.0800	118.3000	114.0800	118.3000	+11.762%	16	746	-37.684%
2026-06-17	105.8500	105.8500	105.7000	105.8500	+11.538%	12	746	-30.354%
2026-06-16	100.0300	100.0300	94.9000	94.9000	-8.750%	3	746	-22.318%
2026-06-15	104.0000	104.0000	104.0000	104.0000	+4.104%	1	746	-29.115%
2026-06-12	97.6500	99.9000	97.6500	99.9000	+6.503%	3	745	-26.206%
2026-06-11	94.5600	94.5600	93.8000	93.8000	-3.597%	2	743	-21.407%
2026-06-10	94.2500	97.3000	94.1500	97.3000	+3.765%	3	744	-24.234%
2026-06-09	100.3000	100.3000	93.7700	93.7700	-12.200%	4	742	-21.382%
2026-06-08	111.9500	111.9500	106.8000	106.8000	+3.468%	4	744	-30.974%
2026-06-05	113.4500	113.4500	103.2200	103.2200	-18.884%	32	745	-28.580%
2026-06-04	118.0000	128.0000	114.5700	127.2500	-27.406%	74	726	-42.067%
2026-06-03	181.6700	181.6700	169.5100	175.2900	+3.931%	5	690	-57.944%
2026-06-02	176.2000	176.2000	168.6100	168.6600	+9.003%	57	688	-56.291%
2026-06-01	146.0000	154.7300	146.0000	154.7300	+13.438%	7	678	-52.356%
2026-05-29	139.5500	142.0000	136.0000	136.4000	+8.100%	6	678	-45.953%
2026-05-28	118.0000	127.4200	118.0000	126.1800	+8.729%	20	681	-41.576%
2026-05-22	119.0000	119.0000	116.0500	116.0500	+0.415%	2	676	-36.476%
2026-05-21	117.9000	117.9000	115.5700	115.5700	-3.684%	3	675	-36.212%
2026-05-20	118.4800	121.5000	118.4800	119.9900	+4.868%	5	675	-38.562%
2026-05-19	114.4200	114.4200	114.4200	114.4200	-3.034%	2	666	-35.571%
2026-05-18	120.0000	121.4500	118.0000	118.0000	-4.839%	8	666	-37.525%
2026-05-15	126.6000	127.2800	124.0000	124.0000	-6.767%	12	666	-40.548%
2026-05-14	133.0000	133.0000	133.0000	133.0000	+13.481%	6	657	-44.571%
2026-05-13	111.0000	117.2000	111.0000	117.2000	+2.358%	3	650	-37.099%
2026-05-12	125.0500	125.0500	114.5000	114.5000	-9.686%	8	650	-35.616%
2026-05-11	128.4100	128.4100	126.7800	126.7800	+0.372%	16	650	-41.852%
2026-05-08	120.9000	129.3700	120.9000	126.3100	+12.206%	8	665	-41.636%
2026-05-07	118.8000	118.8000	112.5700	112.5700	-5.308%	3	668	-34.512%
2026-05-06	120.4600	121.8600	118.8800	118.8800	-7.081%	8	667	-37.988%
2026-05-05	128.0800	128.0800	127.9400	127.9400	+10.531%	6	664	-42.379%
2026-05-04	115.5500	115.7500	115.5500	115.7500	-4.386%	2	659	-36.311%
2026-05-01	120.0200	121.2000	119.6200	121.0600	+3.630%	90	694	-39.105%
2026-04-30	116.8200	116.8200	116.8200	116.8200	+7.529%	1	694	-36.894%
2026-04-29	105.3000	108.6400	105.3000	108.6400	+3.674%	2	695	-32.143%
2026-04-28	107.2600	110.2900	104.7900	104.7900	-11.904%	22	695	-29.650%
2026-04-27	118.4300	118.9500	118.2600	118.9500	+2.942%	3	713	-38.024%
2026-04-24	115.5500	115.5500	115.5500	115.5500	-9.080%	1	712	-36.201%
2026-04-23	125.7500	127.8600	125.6500	127.0900	+3.832%	17	713	-41.994%
2026-04-22	117.5000	122.4000	117.5000	122.4000	+15.439%	8	722	-39.771%
2026-04-21	106.0300	106.0300	106.0300	106.0300	+1.737%	1	718	-30.473%
2026-04-20	104.2200	104.2200	104.2200	104.2200	-5.358%	1	718	-29.265%
2026-04-17	107.9300	110.1200	107.9300	110.1200	+3.799%	19	717	-33.055%
2026-04-16	105.0500	106.0900	105.0500	106.0900	+2.631%	4	732	-30.512%
2026-04-15	103.3700	103.3700	103.3700	103.3700	+12.726%	5	731	-28.683%
2026-04-13	90.5300	92.4800	90.5300	91.7000	+17.188%	23	731	-19.607%
2026-04-09	78.3200	78.3200	78.2500	78.2500	+3.110%	3	750	-5.789%
2026-04-08	72.5500	75.9800	72.5500	75.8900	+14.985%	11	749	-2.859%
2026-04-07	63.7700	66.0000	63.7700	66.0000	+20.746%	19	740	+11.697%
2026-04-06	54.6600	54.6600	54.6600	54.6600	-2.096%	17	755	+34.870%
2026-04-01	55.8300	55.8300	55.8300	55.8300	+15.351%	2	743	+32.044%
2026-03-30	47.7500	48.4000	47.7500	48.4000	-5.561%	4	745	+52.314%
2026-03-27	52.7000	52.7000	51.2500	51.2500	-7.374%	23	742	+43.844%
2026-03-26	55.3300	55.3300	55.3300	55.3300	-6.061%	10	753	+33.237%
2026-03-25	58.9000	58.9000	58.9000	58.9000	-3.978%	1	763	+25.161%
2026-03-23	61.3400	61.3400	61.3400	61.3400	+7.671%	2	763	+20.183%
2026-03-20	57.4500	57.4500	56.9300	56.9700	-3.945%	4	763	+29.401%
2026-03-19	57.3000	59.7100	56.6800	59.3100	-0.152%	439	763	+24.296%
2026-03-18	59.4000	59.4000	59.4000	59.4000	-5.983%	7	513	+24.108%
2026-03-17	64.0800	64.1200	63.1800	63.1800	-1.435%	6	520	+16.682%
2026-03-16	64.0500	64.4000	64.0500	64.1000	-2.731%	15	518	+15.008%
2026-03-13	65.8300	66.0200	65.7200	65.9000	-15.567%	455	518	+11.866%
2026-03-10	78.1800	78.1800	78.0000	78.0500	+11.948%	30	343	-5.548%
2026-03-05	70.0000	70.0000	69.7200	69.7200	+11.178%	12	348	+5.737%
2026-03-04	63.5000	63.5000	62.6300	62.7100	+4.083%	11	348	+17.557%
2026-03-03	60.2500	60.2500	60.2500	60.2500	-4.091%	7	356	+22.357%
2026-03-02	62.8200	62.8200	62.8200	62.8200	-3.354%	1	356	+17.351%
2026-02-27	65.0000	65.0000	65.0000	65.0000	-11.553%	10	356	+13.415%
2026-02-25	73.2300	73.5000	73.0800	73.4900	-2.287%	5	368	+0.313%
2026-02-20	75.2000	75.2100	75.2000	75.2100	+2.704%	5	368	-1.981%
2026-02-18	73.2300	73.2300	73.2300	73.2300	+7.612%	2	373	+0.669%
2026-02-17	68.1000	68.1000	68.0500	68.0500	-5.249%	3	373	+8.332%
2026-02-13	73.7000	73.7000	71.8200	71.8200	-6.969%	9	379	+2.646%
2026-02-12	77.2200	77.2200	77.2000	77.2000	-6.977%	10	379	-4.508%
2026-02-09	79.9300	84.9500	79.9300	82.9900	+10.535%	12	369	-11.170%
2026-02-06	68.3400	75.0800	68.2500	75.0800	+16.947%	17	377	-1.811%
2026-02-05	70.0000	70.0000	64.2000	64.2000	+5.749%	28	364	+14.829%
2026-02-04	62.6500	62.6500	60.7100	60.7100	-6.600%	2	348	+21.430%
2026-02-03	65.0000	65.0000	65.0000	65.0000	-8.528%	10	349	+13.415%
2026-02-02	69.7100	71.7500	69.7100	71.0600	-3.634%	17	339	+3.743%
2026-01-30	75.0000	75.0000	73.6800	73.7400	+0.054%	5	340	-0.027%
2026-01-28	70.7900	73.7000	70.7900	73.7000	-0.526%	2	343	+0.027%
2026-01-27	74.0900	74.0900	74.0900	74.0900	+4.884%	1	344	-0.499%
2026-01-26	70.3100	70.6400	70.3000	70.6400	+5.749%	13	343	+4.360%
2026-01-23	65.3100	66.8000	65.3100	66.8000	-6.717%	22	345	+10.359%
2026-01-22	70.7500	71.6100	70.7500	71.6100	-3.504%	4	343	+2.947%
2026-01-20	79.5200	79.5200	74.2100	74.2100	-9.268%	2	341	-0.660%
2026-01-16	81.7900	81.7900	81.7900	81.7900	+0.491%	8	332	-9.867%
2026-01-15	81.6000	82.0200	81.3600	81.3900	+6.156%	8	332	-9.424%
2026-01-14	75.5500	77.3100	75.5500	76.6700	-9.266%	10	324	-3.848%
2026-01-13	84.5000	84.5000	84.5000	84.5000	+0.083%	2	316	-12.757%
2026-01-12	82.5500	84.8000	81.6000	84.4300	+6.228%	163	314	-12.685%
2026-01-09	79.5000	79.5000	79.2000	79.4800	+9.401%	7	331	-7.247%
2026-01-08	74.1900	74.1900	71.9000	72.6500	-7.240%	11	332	+1.473%
2026-01-05	79.5500	79.6800	78.3200	78.3200	-7.281%	5	332	-5.873%
2026-01-02	88.5100	88.5100	84.4700	84.4700	+1.307%	15	332	-12.726%
2025-12-30	83.3800	83.3800	83.3800	83.3800	-0.939%	1	332	-11.586%
2025-12-26	84.1700	84.1700	84.1700	84.1700	+0.839%	1	332	-12.415%
2025-12-24	83.4700	83.4700	83.4700	83.4700	+2.846%	3	330	-11.681%
2025-12-23	77.2500	81.1600	77.2500	81.1600	+5.143%	2	330	-9.167%
2025-12-19	75.1500	77.1900	75.1500	77.1900	+8.550%	2	330	-4.495%
2025-12-18	68.8200	71.1100	68.7800	71.1100	+3.614%	16	329	+3.670%
2025-12-17	76.2800	76.2800	68.4000	68.6300	-12.917%	22	321	+7.417%
2025-12-16	77.8200	79.9500	77.3900	78.8100	+0.013%	8	322	-6.459%
2025-12-15	79.7500	80.1000	78.5000	78.8000	-11.709%	36	325	-6.447%
2025-12-12	105.0000	105.0000	89.2500	89.2500	-26.868%	42	338	-17.401%
2025-12-11	120.5000	123.6000	116.8800	122.0400	-4.072%	156	326	-39.594%
2025-12-10	119.6700	127.2200	119.6700	127.2200	+5.682%	46	253	-42.053%
2025-12-09	120.2700	122.4000	120.2700	120.3800	+2.582%	16	224	-38.761%
2025-12-08	119.0300	119.0300	117.1700	117.3500	+6.266%	35	224	-37.179%
2025-12-05	110.2200	110.5900	109.9700	110.4300	+5.837%	8	200	-33.243%
2025-12-04	104.3400	104.3400	104.3400	104.3400	-1.053%	1	198	-29.346%
2025-12-03	102.1500	105.4500	102.1500	105.4500	-1.733%	22	197	-30.090%
2025-12-02	111.2400	111.2400	107.3100	107.3100	-2.623%	20	188	-31.302%
2025-12-01	112.2200	112.3200	110.1000	110.2000	-7.519%	8	181	-33.103%
2025-11-28	119.7200	119.7200	119.1600	119.1600	+0.966%	2	177	-38.134%
2025-11-26	111.4500	118.0300	111.2000	118.0200	+9.237%	6	172	-37.536%
2025-11-25	108.0400	108.0400	108.0400	108.0400	+8.365%	5	172	-31.766%
2025-11-24	100.5000	101.6600	99.7000	99.7000	+7.470%	57	172	-26.058%
2025-11-20	102.0000	102.1500	92.7700	92.7700	+1.167%	90	154	-20.535%
2025-11-19	92.0000	92.0000	91.7000	91.7000	+2.458%	2	160	-19.607%
2025-11-12	89.5000	89.5000	89.5000	89.5000	+5.294%	1	160	-17.631%
2025-11-07	83.9300	85.0000	82.8200	85.0000	-2.968%	16	160	-13.271%
2025-11-04	90.0100	90.0100	87.6000	87.6000	-5.958%	27	166	-15.845%
2025-11-03	95.7000	95.7000	93.1500	93.1500	-3.840%	5	153	-20.859%
2025-10-31	100.2100	100.2100	96.8700	96.8700	-3.660%	4	153	-23.898%
2025-10-30	100.5500	100.5500	100.5500	100.5500	-5.356%	29	149	-26.683%
2025-10-29	100.0000	106.2400	100.0000	106.2400	+9.594%	34	149	-30.610%
2025-10-28	92.0700	96.9400	90.7500	96.9400	+23.964%	10	122	-23.953%
2025-10-21	78.0500	78.2000	77.2700	78.2000	-6.938%	10	115	-5.729%
2025-10-20	84.2000	84.4000	84.0300	84.0300	+2.538%	8	121	-12.269%
2025-10-17	81.9500	81.9500	81.9500	81.9500	-4.186%	1	115	-10.043%
2025-10-13	81.4000	87.5700	81.4000	85.5300	+25.872%	103	114	-13.808%
2025-10-10	76.9500	76.9500	67.9500	67.9500	-8.089%	3	14	+8.492%
2025-10-08	73.8000	73.9300	73.8000	73.9300	+2.681%	2	12	-0.284%
2025-10-06	72.0000	72.0000	72.0000	72.0000	+2.375%	1	12	+2.389%
2025-10-03	70.3300	70.3300	70.3300	70.3300	+6.480%	1	11	+4.820%
2025-09-29	66.8600	66.8600	66.0500	66.0500	-4.136%	3	11	+11.612%
2025-09-26	68.9000	68.9000	68.9000	68.9000	-5.642%	2	9	+6.996%
2025-09-23	73.9200	74.6000	73.0200	73.0200	-11.233%	3	8	+0.959%
2025-09-16	83.1000	83.1000	82.2600	82.2600	0.000%	5	5	-10.382%