Dark

AVGO20280121C420
AVGO Jan 21 2028 420.00 Call (AVGO280121C00420000)
option OPRA

EOD

Aug 20, 2026

71.00+2.202%(+1.53)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	72.0000	72.0000	70.2000	71.0000	+2.202%	3	2,150	0.000%
2026-08-19	70.8500	71.2500	68.4600	69.4700	-14.235%	79	2,147	+2.202%
2026-08-18	82.3000	82.3000	80.0200	81.0000	-9.497%	14	2,105	-12.346%
2026-08-17	89.8400	91.5000	89.3800	89.5000	-1.105%	25	2,105	-20.670%
2026-08-14	101.7500	101.7500	88.0000	90.5000	-17.727%	28	2,104	-21.547%
2026-08-13	104.5700	110.0000	104.5700	110.0000	+2.564%	8	2,103	-35.455%
2026-08-12	107.2500	107.2500	107.2500	107.2500	-0.731%	1	2,101	-33.800%
2026-08-11	108.8000	108.8000	108.0400	108.0400	-6.052%	2	2,101	-34.284%
2026-08-10	118.8000	118.8000	115.0000	115.0000	-2.460%	11	2,100	-38.261%
2026-08-07	117.9000	117.9000	117.9000	117.9000	+0.340%	1	2,100	-39.779%
2026-08-06	111.6000	117.5000	111.6000	117.5000	+2.298%	8	2,099	-39.574%
2026-08-05	119.0000	119.0000	114.1100	114.8600	+0.446%	469	2,102	-38.186%
2026-08-04	102.6900	114.3500	102.6900	114.3500	+20.992%	15	2,085	-37.910%
2026-08-03	93.2100	94.5100	93.2100	94.5100	+8.945%	2	2,088	-24.876%
2026-07-28	86.7500	86.7500	86.7500	86.7500	-8.298%	1	2,087	-18.156%
2026-07-27	94.6000	94.6000	94.6000	94.6000	+4.646%	1	2,088	-24.947%
2026-07-24	92.9000	92.9000	90.3000	90.4000	-9.645%	54	2,088	-21.460%
2026-07-23	101.0500	101.4100	100.0500	100.0500	-2.770%	3	2,085	-29.035%
2026-07-22	93.2000	102.9000	93.2000	102.9000	+11.352%	15	2,084	-31.001%
2026-07-21	92.4100	92.4100	92.4100	92.4100	+0.610%	1	2,078	-23.168%
2026-07-20	91.7000	91.8500	91.7000	91.8500	+4.138%	2	2,077	-22.700%
2026-07-17	77.9000	88.2000	77.9000	88.2000	-9.072%	4	2,078	-19.501%
2026-07-15	97.0000	97.0000	97.0000	97.0000	-2.513%	1	2,076	-26.804%
2026-07-14	99.5000	99.5000	99.5000	99.5000	+4.737%	1	2,076	-28.643%
2026-07-13	98.2000	98.2000	95.0000	95.0000	-8.478%	11	2,077	-25.263%
2026-07-10	105.0000	105.0000	102.3000	103.8000	-2.991%	14	2,067	-31.599%
2026-07-09	105.0000	107.1000	97.3100	107.0000	+7.000%	15	2,066	-33.645%
2026-07-08	91.6000	100.0000	91.6000	100.0000	+23.609%	4	2,060	-29.000%
2026-07-07	82.9100	82.9100	80.8200	80.9000	+4.333%	4	2,059	-12.237%
2026-07-02	82.2000	82.2000	77.5400	77.5400	-8.615%	12	2,055	-8.434%
2026-07-01	86.1700	86.1700	84.0000	84.8500	-6.119%	12	2,055	-16.323%
2026-06-30	89.1000	90.3800	88.0500	90.3800	+3.291%	9	2,050	-21.443%
2026-06-29	84.8900	88.6900	84.8900	87.5000	+3.452%	36	2,042	-18.857%
2026-06-26	87.2500	87.2500	83.5000	84.5800	-5.813%	11	2,034	-16.056%
2026-06-25	89.8000	89.8000	89.8000	89.8000	-1.643%	1	2,030	-20.935%
2026-06-24	95.7000	95.7000	91.3000	91.3000	-3.253%	7	2,031	-22.234%
2026-06-23	93.0000	94.3700	93.0000	94.3700	-11.323%	2	2,029	-24.764%
2026-06-22	106.4200	106.4200	106.4200	106.4200	-5.404%	1	2,028	-33.283%
2026-06-18	111.3500	112.7500	110.2700	112.5000	+7.409%	60	2,007	-36.889%
2026-06-17	95.2000	104.7400	95.2000	104.7400	+14.407%	27	2,007	-32.213%
2026-06-16	93.2500	94.5500	91.5500	91.5500	-8.905%	4	1,998	-22.447%
2026-06-15	101.6000	101.6000	100.4400	100.5000	+6.349%	3	1,995	-29.353%
2026-06-12	94.5000	94.5000	94.5000	94.5000	+3.618%	1	1,994	-24.868%
2026-06-11	90.1500	91.2000	90.1500	91.2000	+0.773%	5	1,993	-22.149%
2026-06-10	92.5000	93.0000	90.0000	90.5000	-10.058%	55	1,993	-21.547%
2026-06-09	106.7000	106.7000	90.0600	100.6200	-2.604%	38	2,007	-29.437%
2026-06-08	106.6400	106.7400	103.3100	103.3100	+3.310%	24	2,007	-31.275%
2026-06-05	115.0000	115.0000	100.0000	100.0000	-18.890%	102	1,991	-29.000%
2026-06-04	114.9600	124.5300	110.0000	123.2900	-28.094%	163	1,934	-42.412%
2026-06-03	164.4000	174.0000	164.4000	171.4600	+4.997%	24	1,868	-58.591%
2026-06-02	171.3500	171.3500	161.3000	163.3000	+10.644%	116	1,875	-56.522%
2026-06-01	144.0000	151.8000	139.3400	147.5900	+7.338%	75	1,942	-51.894%
2026-05-29	128.8500	137.5000	128.8500	137.5000	+13.815%	18	1,977	-48.364%
2026-05-28	114.9000	123.1700	113.7900	120.8100	+2.407%	12	1,977	-41.230%
2026-05-27	116.5500	117.9700	116.5500	117.9700	-0.531%	23	1,977	-39.815%
2026-05-26	126.5100	126.5200	118.1000	118.6000	+7.272%	17	1,977	-40.135%
2026-05-22	113.0000	113.0000	110.5100	110.5600	-1.109%	5	1,978	-35.781%
2026-05-21	117.3200	117.3200	111.8000	111.8000	-3.413%	4	1,977	-36.494%
2026-05-20	119.3200	119.3200	115.7500	115.7500	+2.117%	22	1,977	-38.661%
2026-05-19	110.9200	113.3500	108.0000	113.3500	-2.904%	25	1,957	-37.362%
2026-05-18	117.1500	118.7500	115.5300	116.7400	-6.876%	40	1,957	-39.181%
2026-05-15	122.9500	125.4500	119.6200	125.3600	-5.822%	68	1,957	-43.363%
2026-05-14	112.3500	133.1400	112.3500	133.1100	+15.537%	57	1,953	-46.661%
2026-05-13	108.1500	115.2100	106.8500	115.2100	+3.840%	61	1,865	-38.373%
2026-05-12	118.0000	122.2300	110.9100	110.9500	-9.613%	81	1,865	-36.007%
2026-05-11	121.3500	124.3500	121.3500	122.7500	+0.220%	18	1,865	-42.159%
2026-05-08	117.3200	123.2700	117.3200	122.4800	+10.342%	16	1,877	-42.031%
2026-05-07	117.4000	117.4000	111.0000	111.0000	-5.047%	12	1,876	-36.036%
2026-05-06	123.0000	123.0000	116.0000	116.9000	-5.382%	14	1,875	-39.264%
2026-05-05	117.0000	124.0000	117.0000	123.5500	+12.318%	19	1,875	-42.533%
2026-05-04	113.7000	113.7000	110.0000	110.0000	-4.348%	4	1,875	-35.455%
2026-05-01	116.0000	117.1300	115.0000	115.0000	+1.277%	65	1,880	-38.261%
2026-04-30	113.9900	113.9900	112.0600	113.5500	+10.350%	12	1,880	-37.472%
2026-04-29	103.1000	103.1000	102.9000	102.9000	-0.551%	2	1,877	-31.001%
2026-04-28	103.5500	103.5500	103.4200	103.4700	-9.316%	14	1,878	-31.381%
2026-04-27	118.3300	118.3300	114.1000	114.1000	-4.487%	56	1,890	-37.774%
2026-04-24	114.5000	119.4600	114.5000	119.4600	+0.471%	12	1,889	-40.566%
2026-04-23	118.5300	123.9000	118.0000	118.9000	+1.235%	19	1,888	-40.286%
2026-04-22	112.8700	117.4500	112.8700	117.4500	+12.554%	9	1,888	-39.549%
2026-04-21	100.2000	104.3500	100.2000	104.3500	+2.991%	2	1,888	-31.960%
2026-04-20	104.8000	104.8000	101.0700	101.3200	-3.597%	51	1,888	-29.925%
2026-04-17	103.1500	105.1700	103.1500	105.1000	+3.009%	13	1,888	-32.445%
2026-04-16	99.6000	102.1300	99.6000	102.0300	+2.739%	88	1,888	-30.413%
2026-04-15	99.3600	99.3600	99.3100	99.3100	+10.738%	6	1,935	-28.507%
2026-04-14	89.4500	90.1200	88.3100	89.6800	+1.345%	23	1,939	-20.830%
2026-04-13	89.0000	89.0000	88.4900	88.4900	+1.959%	2	1,940	-19.765%
2026-04-10	83.9900	86.8600	83.9900	86.7900	+16.575%	115	1,944	-18.193%
2026-04-09	73.6000	76.5000	73.6000	74.4500	+4.859%	7	1,934	-4.634%
2026-04-08	68.9000	71.0000	68.9000	71.0000	+16.298%	2	1,929	0.000%
2026-04-07	59.4500	61.0500	57.3500	61.0500	+18.017%	109	1,929	+16.298%
2026-04-06	52.8000	52.8000	51.5300	51.7300	-3.308%	5	1,928	+37.251%
2026-04-01	52.1300	53.5000	52.1300	53.5000	+3.482%	8	1,931	+32.710%
2026-03-31	50.6400	51.7000	50.6400	51.7000	+15.764%	2	1,931	+37.331%
2026-03-30	45.6700	45.9800	44.6600	44.6600	-8.820%	12	1,932	+58.979%
2026-03-27	52.0200	52.0200	48.9800	48.9800	-10.848%	30	1,932	+44.957%
2026-03-26	54.9400	54.9400	54.9400	54.9400	-3.968%	2	1,935	+29.232%
2026-03-25	57.3000	57.3500	57.2100	57.2100	+2.509%	8	1,935	+24.104%
2026-03-24	58.4000	58.4000	55.7700	55.8100	-5.407%	16	1,936	+27.217%
2026-03-23	58.3500	59.0000	58.1200	59.0000	+8.297%	3	1,936	+20.339%
2026-03-20	57.4500	57.4500	54.4800	54.4800	-4.588%	6	1,936	+30.323%
2026-03-19	53.5000	57.1000	53.5000	57.1000	-0.087%	43	1,931	+24.343%
2026-03-18	60.0000	60.6900	57.1500	57.1500	-2.856%	174	1,910	+24.234%
2026-03-17	62.5000	62.5000	57.7900	58.8300	-7.135%	884	1,905	+20.687%
2026-03-16	62.9000	63.3500	61.3900	63.3500	+1.865%	490	1,543	+12.076%
2026-03-13	70.5000	70.5000	61.7500	62.1900	-10.966%	150	1,263	+14.166%
2026-03-12	70.7300	70.8200	69.6100	69.8500	-4.118%	589	1,202	+1.646%
2026-03-11	73.4000	73.4000	72.8500	72.8500	+0.483%	3	1,310	-2.539%
2026-03-10	77.3100	77.3100	72.5000	72.5000	-3.333%	95	1,310	-2.069%
2026-03-09	66.5500	75.2500	66.5500	75.0000	+8.335%	10	1,351	-5.333%
2026-03-06	66.3800	69.2300	66.3800	69.2300	+2.563%	6	1,359	+2.557%
2026-03-05	65.0000	67.5000	65.0000	67.5000	+10.258%	26	1,358	+5.185%
2026-03-04	59.4500	61.2200	59.4500	61.2200	+2.512%	4	1,352	+15.975%
2026-03-03	58.0000	59.7200	58.0000	59.7200	-2.450%	48	1,348	+18.888%
2026-03-02	61.2200	61.2200	61.2200	61.2200	-2.979%	1	1,356	+15.975%
2026-02-27	61.2000	63.1000	61.2000	63.1000	-1.175%	7	1,356	+12.520%
2026-02-26	60.0000	63.8500	60.0000	63.8500	-11.504%	6	1,353	+11.198%
2026-02-25	72.1500	72.1500	72.1500	72.1500	+8.203%	3	1,350	-1.594%
2026-02-24	62.7500	68.4500	62.7500	66.6800	-3.222%	171	1,350	+6.479%
2026-02-23	67.3000	68.9000	67.3000	68.9000	-1.782%	4	1,304	+3.048%
2026-02-20	71.5500	71.7000	70.1500	70.1500	-1.957%	17	1,304	+1.212%
2026-02-19	70.1500	73.8000	70.1500	71.5500	-0.487%	7	1,306	-0.769%
2026-02-18	68.7000	72.2800	68.7000	71.9000	+1.769%	8	1,307	-1.252%
2026-02-17	66.9000	71.0200	66.9000	70.6500	-0.493%	23	1,305	+0.495%
2026-02-13	72.2000	72.2000	70.8000	71.0000	-2.001%	9	1,310	0.000%
2026-02-12	78.8500	78.8500	72.4500	72.4500	-8.117%	12	1,310	-2.001%
2026-02-11	74.3000	79.2600	74.2000	78.8500	+3.072%	19	1,299	-9.956%
2026-02-10	79.8000	79.8000	76.5000	76.5000	-3.165%	6	1,297	-7.190%
2026-02-09	73.4500	82.5500	73.4500	79.0000	+8.966%	25	1,291	-10.127%
2026-02-06	68.4300	72.5000	68.4300	72.5000	+14.806%	7	1,275	-2.069%
2026-02-05	64.3500	64.3500	63.1500	63.1500	+6.313%	83	1,270	+12.431%
2026-02-04	61.9500	61.9500	54.3000	59.4000	-6.383%	31	1,213	+19.529%
2026-02-03	71.0500	71.0500	60.8300	63.4500	-7.910%	12	1,199	+11.899%
2026-02-02	67.6000	71.0500	67.6000	68.9000	-1.712%	15	1,187	+3.048%
2026-01-30	71.8500	72.4800	70.1000	70.1000	+0.214%	15	1,173	+1.284%
2026-01-29	70.4000	70.4000	67.1000	69.9500	-1.201%	19	1,160	+1.501%
2026-01-28	71.2500	71.2500	68.3500	70.8000	-0.282%	13	1,145	+0.282%
2026-01-27	67.9500	71.0000	67.9500	71.0000	+6.447%	33	1,141	0.000%
2026-01-26	65.7500	67.8600	65.7500	66.7000	+3.251%	51	1,135	+6.447%
2026-01-23	61.5000	64.6000	61.3500	64.6000	-3.797%	161	1,119	+9.907%
2026-01-22	70.8500	70.8500	66.8500	67.1500	-1.971%	524	1,022	+5.733%
2026-01-21	70.8000	70.8000	68.2000	68.5000	-3.927%	50	529	+3.650%
2026-01-20	77.5500	77.5500	71.2600	71.3000	-12.354%	88	496	-0.421%
2026-01-16	79.1500	81.3500	79.1500	81.3500	+6.899%	21	469	-12.723%
2026-01-15	78.0000	78.7500	76.1000	76.1000	+2.354%	39	469	-6.702%
2026-01-14	74.3900	74.3900	74.3500	74.3500	-12.344%	2	437	-4.506%
2026-01-13	83.7000	85.4100	83.7000	84.8200	+4.291%	4	436	-16.293%
2026-01-12	81.4900	81.4900	81.1300	81.3300	+5.350%	96	436	-12.701%
2026-01-09	74.9500	77.2000	74.9500	77.2000	+9.768%	2	417	-8.031%
2026-01-08	70.1200	70.3900	70.1200	70.3300	-11.311%	5	417	+0.953%
2026-01-06	76.5000	79.3000	76.5000	79.3000	+4.342%	3	417	-10.467%
2026-01-05	75.0000	78.5900	74.2500	76.0000	-6.184%	13	417	-6.579%
2026-01-02	84.9500	85.3600	81.0100	81.0100	+3.079%	13	417	-12.356%
2025-12-31	77.9700	78.5900	77.9700	78.5900	-2.227%	2	422	-9.658%
2025-12-30	80.3800	80.3800	80.3800	80.3800	+0.100%	1	422	-11.670%
2025-12-29	81.6000	81.6000	80.0400	80.3000	-1.194%	24	422	-11.582%
2025-12-26	81.2700	81.2700	81.2700	81.2700	+1.932%	1	410	-12.637%
2025-12-24	79.7200	80.6100	79.7200	79.7300	+0.416%	3	408	-10.949%
2025-12-23	74.8500	79.5400	74.8500	79.4000	+5.026%	7	408	-10.579%
2025-12-22	75.0000	76.4000	74.1300	75.6000	+5.088%	14	405	-6.085%
2025-12-19	71.8500	71.9400	71.8500	71.9400	+6.091%	2	397	-1.307%
2025-12-18	69.0000	69.0000	67.8100	67.8100	+0.923%	4	395	+4.704%
2025-12-17	71.0500	71.0500	67.1500	67.1900	-12.797%	28	395	+5.670%
2025-12-16	74.0400	77.0500	74.0400	77.0500	+2.487%	111	395	-7.852%
2025-12-15	82.8900	82.8900	75.1800	75.1800	-13.427%	32	427	-5.560%
2025-12-12	99.0000	99.0000	86.8400	86.8400	-27.446%	156	424	-18.240%
2025-12-11	114.1700	119.6900	112.5000	119.6900	-2.659%	88	306	-40.680%
2025-12-10	122.6500	123.2900	122.6500	122.9600	+5.283%	14	299	-42.258%
2025-12-09	116.0600	119.5400	116.0600	116.7900	+2.340%	25	302	-39.207%
2025-12-08	114.5200	115.4300	113.6400	114.1200	+12.800%	19	303	-37.785%
2025-12-04	102.1700	102.1700	101.1700	101.1700	+2.399%	34	291	-29.821%
2025-12-03	98.8300	98.8300	98.8000	98.8000	-5.680%	10	274	-28.138%
2025-12-02	104.7500	104.7500	104.7500	104.7500	-1.919%	3	274	-32.220%
2025-12-01	109.1000	109.1000	106.5000	106.8000	-7.130%	4	274	-33.521%
2025-11-28	115.0000	115.0000	115.0000	115.0000	+0.078%	6	272	-38.261%
2025-11-26	113.0000	116.0000	113.0000	114.9100	+9.699%	33	266	-38.213%
2025-11-25	101.0000	104.7500	101.0000	104.7500	+3.713%	3	266	-32.220%
2025-11-24	95.3600	101.0000	95.3600	101.0000	+24.109%	19	265	-29.703%
2025-11-21	78.7500	81.3800	78.7500	81.3800	-2.656%	7	264	-12.755%
2025-11-20	98.5500	98.8800	83.6000	83.6000	-1.820%	6	261	-15.072%
2025-11-19	88.9000	89.0000	85.1500	85.1500	+17.610%	34	260	-16.618%
2025-11-14	72.4000	72.4000	72.4000	72.4000	-3.851%	2	256	-1.934%
2025-11-13	74.6000	75.3000	74.6000	75.3000	-13.528%	3	254	-5.710%
2025-11-10	87.0800	87.0800	87.0800	87.0800	+9.839%	2	252	-18.466%
2025-11-07	79.2800	79.2800	78.2500	79.2800	-19.594%	45	252	-10.444%
2025-10-30	97.0000	98.6000	97.0000	98.6000	-3.936%	6	272	-27.992%
2025-10-29	100.0400	102.6400	100.0400	102.6400	+11.565%	5	272	-30.826%
2025-10-28	88.0000	92.0000	86.7700	92.0000	+12.264%	18	267	-22.826%
2025-10-24	81.9500	81.9500	81.9500	81.9500	+9.194%	1	269	-13.362%
2025-10-23	75.6000	75.6000	75.0000	75.0500	+5.704%	6	269	-5.396%
2025-10-22	71.5100	71.5100	70.8200	71.0000	-4.274%	4	266	0.000%
2025-10-21	75.0000	75.0000	74.1700	74.1700	-7.921%	8	266	-4.274%
2025-10-17	78.8500	80.6500	78.8500	80.5500	-4.460%	7	260	-11.856%
2025-10-16	83.8000	84.3100	83.8000	84.3100	+7.525%	11	256	-15.787%
2025-10-14	76.4400	78.4100	76.4400	78.4100	-5.096%	2	251	-9.450%
2025-10-13	78.0500	83.0000	76.5000	82.6200	+31.143%	107	250	-14.064%
2025-10-10	76.0300	76.0300	63.0000	63.0000	-10.346%	103	164	+12.698%
2025-10-08	70.7300	70.7300	70.2700	70.2700	+0.963%	8	63	+1.039%
2025-10-02	69.6000	69.6000	69.6000	69.6000	+13.725%	3	56	+2.011%
2025-09-30	60.8400	61.2000	60.1800	61.2000	-4.030%	80	54	+16.013%
2025-09-29	63.7700	63.7700	63.7700	63.7700	-1.361%	1	16	+11.338%
2025-09-26	64.6500	64.6500	64.6500	64.6500	-5.854%	1	15	+9.822%
2025-09-24	68.6000	68.6700	68.6000	68.6700	-3.702%	2	14	+3.393%
2025-09-23	69.5500	71.3100	69.5500	71.3100	+0.437%	2	15	-0.435%
2025-09-22	69.1500	71.0000	69.1500	71.0000	+1.530%	3	13	0.000%
2025-09-19	70.8500	70.8500	69.9300	69.9300	-3.412%	3	10	+1.530%
2025-09-18	72.4000	72.4000	72.4000	72.4000	+1.757%	1	10	-1.934%
2025-09-17	72.5200	72.5200	71.1500	71.1500	-10.973%	3	9	-0.211%
2025-09-15	80.4900	80.4900	79.9200	79.9200	0.000%	6	6	-11.161%