Dark

AVGO20280121C430
AVGO Jan 21 2028 430.00 Call (AVGO280121C00430000)
option OPRA

EOD

Aug 20, 2026

67.00+1.669%(+1.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	69.8500	69.8500	67.0000	67.0000	+1.669%	3	1,632	0.000%
2026-08-19	72.8000	72.8000	65.9000	65.9000	-15.944%	16	1,629	+1.669%
2026-08-18	80.0000	80.0000	78.4000	78.4000	-9.270%	4	1,619	-14.541%
2026-08-17	85.9000	88.0500	85.4500	86.4100	+2.260%	7	1,616	-22.463%
2026-08-14	91.9500	92.1600	83.9000	84.5000	-19.867%	18	1,620	-20.710%
2026-08-13	106.9400	106.9400	105.4500	105.4500	+2.032%	2	1,609	-36.463%
2026-08-12	103.3500	103.3500	103.3500	103.3500	-1.337%	10	1,608	-35.172%
2026-08-11	104.7500	104.7500	104.7500	104.7500	-7.342%	1	1,608	-36.038%
2026-08-10	116.0700	116.0700	113.0500	113.0500	-0.842%	3	1,608	-40.734%
2026-08-07	114.0100	114.0100	114.0100	114.0100	+1.496%	1	1,608	-41.233%
2026-08-06	113.1000	113.1000	112.3300	112.3300	+0.062%	2	1,607	-40.354%
2026-08-05	115.0000	115.0000	112.0000	112.2600	+0.636%	3	1,606	-40.317%
2026-08-04	104.0000	112.4700	103.4700	111.5500	+23.834%	12	1,606	-39.937%
2026-08-03	88.9700	90.0800	88.9700	90.0800	+0.379%	2	1,606	-25.622%
2026-07-31	88.9100	90.3200	87.6600	89.7400	+0.888%	5	1,605	-25.340%
2026-07-28	84.3600	88.9500	84.3600	88.9500	+2.183%	3	1,603	-24.677%
2026-07-24	87.0500	87.0500	87.0500	87.0500	-5.380%	1	1,600	-23.033%
2026-07-22	92.0000	92.0000	92.0000	92.0000	+0.712%	1	1,599	-27.174%
2026-07-21	90.5000	91.3500	90.5000	91.3500	+9.075%	6	1,599	-26.656%
2026-07-17	75.0000	83.7500	75.0000	83.7500	-14.454%	3	1,599	-20.000%
2026-07-14	97.9000	97.9000	97.9000	97.9000	-4.020%	16	1,597	-31.563%
2026-07-09	102.0000	102.0000	102.0000	102.0000	+6.029%	3	1,581	-34.314%
2026-07-08	90.0000	97.0000	90.0000	96.2000	+24.129%	8	1,581	-30.353%
2026-07-07	77.7600	77.7600	77.5000	77.5000	+2.881%	2	1,579	-13.548%
2026-07-02	75.3700	76.0000	74.9500	75.3300	-9.000%	5	1,578	-11.058%
2026-07-01	82.7000	82.7800	82.4000	82.7800	+6.593%	3	1,578	-19.063%
2026-06-29	77.6600	77.6600	77.6600	77.6600	-2.925%	1	1,578	-13.727%
2026-06-26	83.0000	83.0000	80.0000	80.0000	-11.062%	4	1,578	-16.250%
2026-06-25	85.8100	89.9500	85.8100	89.9500	-0.827%	2	1,578	-25.514%
2026-06-23	90.7000	90.7000	90.7000	90.7000	-8.476%	1	1,576	-26.130%
2026-06-22	99.5000	99.6600	98.8500	99.1000	-9.909%	4	1,577	-32.392%
2026-06-18	110.0000	110.0000	110.0000	110.0000	+9.116%	1	1,576	-39.091%
2026-06-17	100.8100	100.8100	100.8100	100.8100	+10.307%	1	1,576	-33.538%
2026-06-16	93.4800	93.4800	91.3900	91.3900	-5.784%	2	1,577	-26.688%
2026-06-15	94.9200	97.0000	94.9200	97.0000	+7.182%	3	1,578	-30.928%
2026-06-12	90.2500	90.5000	90.2500	90.5000	+1.685%	3	1,576	-25.967%
2026-06-11	89.0000	89.0000	89.0000	89.0000	-1.570%	1	1,576	-24.719%
2026-06-10	89.5900	90.4200	89.5900	90.4200	+5.829%	2	1,576	-25.901%
2026-06-09	95.0000	95.0000	85.4400	85.4400	-14.560%	9	1,577	-21.582%
2026-06-08	99.9800	103.0800	99.8600	100.0000	+2.041%	19	1,578	-33.000%
2026-06-05	110.0000	110.0000	98.0000	98.0000	-17.978%	12	1,573	-31.633%
2026-06-04	113.0000	121.5000	107.0000	119.4800	-27.583%	38	1,571	-43.924%
2026-06-03	162.2500	169.1100	160.0000	164.9900	+1.072%	34	1,562	-59.391%
2026-06-02	164.0000	164.0000	157.4500	163.2400	+11.010%	55	1,569	-58.956%
2026-06-01	141.9800	147.2000	141.9800	147.0500	+9.878%	6	1,597	-54.437%
2026-05-29	125.5800	133.8300	125.5000	133.8300	+14.043%	12	1,597	-49.936%
2026-05-28	116.9500	117.7500	116.6500	117.3500	+3.602%	59	1,596	-42.906%
2026-05-27	114.0500	114.0500	113.2700	113.2700	-7.156%	5	1,585	-40.849%
2026-05-26	117.0000	122.0000	117.0000	122.0000	+13.278%	7	1,584	-45.082%
2026-05-22	107.7000	107.7000	107.7000	107.7000	-2.534%	1	1,588	-37.790%
2026-05-21	112.8000	112.8000	108.0000	110.5000	-3.955%	4	1,586	-39.367%
2026-05-20	115.0500	115.0500	115.0500	115.0500	+4.829%	2	1,586	-41.764%
2026-05-19	112.3500	112.3500	105.7800	109.7500	-4.199%	18	1,573	-38.952%
2026-05-18	114.5600	114.5600	114.5600	114.5600	-2.211%	1	1,573	-41.515%
2026-05-15	118.5000	119.6000	117.1500	117.1500	-8.484%	44	1,573	-42.808%
2026-05-14	119.7300	128.0100	119.6700	128.0100	+14.715%	19	1,569	-47.660%
2026-05-13	111.5000	111.7300	111.4500	111.5900	+0.986%	35	1,535	-39.959%
2026-05-12	107.3500	110.5000	107.3500	110.5000	-7.065%	4	1,535	-39.367%
2026-05-11	120.4500	121.0000	116.9200	118.9000	+0.321%	53	1,535	-43.650%
2026-05-08	115.2300	119.0000	115.2300	118.5200	+3.601%	9	1,537	-43.469%
2026-05-06	113.1700	114.7500	111.7000	114.4000	-4.579%	14	1,537	-41.434%
2026-05-05	117.2500	119.8900	117.2500	119.8900	+8.419%	5	1,534	-44.115%
2026-05-04	110.5800	110.5800	110.5800	110.5800	-1.724%	1	1,532	-39.410%
2026-05-01	112.5200	112.5200	112.5200	112.5200	+14.268%	6	1,531	-40.455%
2026-04-29	101.0000	101.0000	98.4300	98.4700	-0.656%	3	1,531	-31.959%
2026-04-28	99.5900	99.5900	99.1200	99.1200	-10.217%	11	1,529	-32.405%
2026-04-27	110.5500	110.6500	110.4000	110.4000	-3.530%	5	1,518	-39.312%
2026-04-24	114.9700	114.9700	114.4400	114.4400	-3.017%	6	1,519	-41.454%
2026-04-23	119.5100	119.5100	118.0000	118.0000	+3.147%	3	1,515	-43.220%
2026-04-22	112.0000	114.4000	112.0000	114.4000	+14.251%	3	1,512	-41.434%
2026-04-21	100.1300	100.1300	100.1300	100.1300	-2.455%	4	1,512	-33.087%
2026-04-17	100.7200	102.8100	100.4200	102.6500	+4.638%	4	1,512	-34.730%
2026-04-16	98.1000	98.1000	98.1000	98.1000	+3.864%	1	1,512	-31.702%
2026-04-15	96.8100	96.8100	94.4500	94.4500	+11.118%	2	1,513	-29.063%
2026-04-14	87.0000	87.0000	85.0000	85.0000	+0.592%	40	1,514	-21.176%
2026-04-10	79.5300	85.4000	79.5300	84.5000	+24.778%	27	1,548	-20.710%
2026-04-08	66.1800	67.7200	66.1800	67.7200	+16.019%	2	1,550	-1.063%
2026-04-07	60.6500	60.6500	58.3700	58.3700	+16.391%	3	1,551	+14.785%
2026-04-01	50.1500	50.1500	50.1500	50.1500	+9.713%	5	1,550	+33.599%
2026-03-31	45.7100	45.7100	45.7100	45.7100	+7.807%	5	1,550	+46.576%
2026-03-30	43.2500	44.0000	42.3200	42.4000	-9.883%	8	1,555	+58.019%
2026-03-27	49.0500	49.0500	46.8100	47.0500	-9.432%	5	1,558	+42.402%
2026-03-26	52.1000	52.1000	51.9500	51.9500	-4.433%	24	1,560	+28.970%
2026-03-20	53.2900	54.3600	53.2700	54.3600	-0.184%	5	1,560	+23.252%
2026-03-19	52.3700	55.0400	52.3100	54.4600	-1.412%	279	1,561	+23.026%
2026-03-18	58.3000	58.5000	55.0000	55.2400	-1.918%	1,126	1,406	+21.289%
2026-03-17	58.2000	58.6500	56.2500	56.3200	-5.185%	520	861	+18.963%
2026-03-16	59.5700	59.6500	59.0300	59.4000	-2.383%	446	589	+12.795%
2026-03-13	62.5000	62.5000	60.0200	60.8500	-13.393%	13	480	+10.107%
2026-03-11	70.2600	70.2600	70.2600	70.2600	-2.929%	1	470	-4.640%
2026-03-10	72.3800	72.4100	72.1500	72.3800	+0.991%	202	471	-7.433%
2026-03-09	71.6700	71.6700	71.6700	71.6700	+3.316%	1	306	-6.516%
2026-03-06	69.3700	69.3700	69.3700	69.3700	+21.489%	1	306	-3.416%
2026-03-03	57.1000	57.2000	57.1000	57.1000	-16.337%	16	306	+17.338%
2026-02-25	68.2500	68.2500	68.2500	68.2500	-3.873%	25	305	-1.832%
2026-02-12	71.0000	71.0000	71.0000	71.0000	+10.334%	4	305	-5.634%
2026-02-06	65.9700	65.9700	64.3500	64.3500	+11.429%	5	305	+4.118%
2026-02-05	57.7500	57.7500	57.7500	57.7500	+1.050%	3	305	+16.017%
2026-02-04	58.5300	58.6000	57.1500	57.1500	-14.382%	8	305	+17.235%
2026-02-02	66.7500	66.7500	66.7500	66.7500	+7.488%	1	298	+0.375%
2026-01-23	61.4000	62.1500	61.4000	62.1000	-4.270%	5	297	+7.890%
2026-01-22	66.1500	66.1500	64.8700	64.8700	-1.638%	7	298	+3.283%
2026-01-21	64.6500	65.9500	64.6500	65.9500	-4.697%	6	298	+1.592%
2026-01-20	72.5000	72.5000	69.2000	69.2000	-6.486%	2	298	-3.179%
2026-01-15	78.0000	78.0000	74.0000	74.0000	-5.876%	16	298	-9.459%
2026-01-12	76.2300	78.7500	76.2300	78.6200	+7.229%	115	299	-14.780%
2026-01-09	70.6500	73.3200	70.6500	73.3200	+8.783%	7	309	-8.620%
2026-01-08	68.9900	68.9900	66.9000	67.4000	-8.112%	48	316	-0.593%
2026-01-06	76.4500	76.4500	73.3500	73.3500	+1.005%	16	300	-8.657%
2026-01-05	74.8700	74.8700	72.6200	72.6200	-9.248%	17	319	-7.739%
2026-01-02	82.3000	82.3000	80.0200	80.0200	+3.385%	7	319	-16.271%
2025-12-30	77.4000	77.4000	77.4000	77.4000	+1.176%	15	312	-13.437%
2025-12-29	76.5000	76.5000	76.5000	76.5000	-2.659%	3	312	-12.418%
2025-12-26	78.4200	78.6000	78.4200	78.5900	+2.397%	11	309	-14.747%
2025-12-23	72.0500	77.2000	72.0500	76.7500	+9.175%	20	299	-12.704%
2025-12-22	71.0300	71.0800	70.3000	70.3000	+10.569%	41	280	-4.694%
2025-12-17	64.1800	64.1800	63.5800	63.5800	-11.939%	3	280	+5.379%
2025-12-16	72.6000	72.6000	72.2000	72.2000	-0.551%	2	281	-7.202%
2025-12-15	80.1500	80.1500	72.6000	72.6000	-12.075%	4	281	-7.713%
2025-12-12	86.9800	87.4500	82.5700	82.5700	-29.003%	27	285	-18.857%
2025-12-11	108.7400	116.3000	108.7400	116.3000	-2.146%	18	263	-42.390%
2025-12-10	118.0000	118.8500	118.0000	118.8500	+5.880%	19	253	-43.626%
2025-12-08	110.6000	112.2500	110.6000	112.2500	+8.896%	3	253	-40.312%
2025-12-05	101.1900	103.0800	101.1900	103.0800	+5.669%	14	251	-35.002%
2025-12-03	97.5500	97.5500	97.5500	97.5500	-2.206%	1	261	-31.317%
2025-12-02	100.8200	102.0000	99.7500	99.7500	-3.855%	41	262	-32.832%
2025-12-01	103.9500	105.2500	103.7500	103.7500	-7.811%	28	235	-35.422%
2025-11-28	112.5400	112.5400	112.5400	112.5400	+2.170%	9	246	-40.466%
2025-11-26	107.9100	110.1500	107.9100	110.1500	+9.493%	38	245	-39.174%
2025-11-25	100.2900	100.6000	97.7500	100.6000	+3.010%	34	245	-33.400%
2025-11-24	90.3100	97.6600	90.3100	97.6600	+24.439%	15	243	-31.395%
2025-11-21	78.4800	78.4800	78.4800	78.4800	-5.899%	3	249	-14.628%
2025-11-20	93.6300	94.0000	83.4000	83.4000	-2.797%	64	249	-19.664%
2025-11-19	85.8500	85.8500	85.8000	85.8000	+12.407%	20	185	-21.911%
2025-11-17	77.2800	81.4000	76.3300	76.3300	+0.105%	4	195	-12.223%
2025-11-14	70.1500	76.2600	70.1500	76.2500	+4.610%	8	192	-12.131%
2025-11-13	72.8900	72.8900	72.8900	72.8900	-10.068%	10	185	-8.081%
2025-11-12	81.0500	81.0500	81.0500	81.0500	-1.279%	1	184	-17.335%
2025-11-11	82.1000	82.1000	82.1000	82.1000	+5.663%	1	184	-18.392%
2025-11-07	77.4700	77.7000	77.4700	77.7000	-6.723%	40	183	-13.771%
2025-11-04	85.7300	85.7300	83.3000	83.3000	-4.472%	56	183	-19.568%
2025-11-03	89.1800	89.1800	87.2000	87.2000	-1.802%	14	142	-23.165%
2025-10-31	88.8000	88.8000	88.8000	88.8000	-7.006%	11	142	-24.550%
2025-10-30	94.8200	95.4900	94.8200	95.4900	-4.194%	15	142	-29.836%
2025-10-29	93.8100	99.6700	93.4600	99.6700	+15.359%	20	128	-32.778%
2025-10-28	84.8000	86.4000	84.1400	86.4000	+22.380%	14	130	-22.454%
2025-10-21	70.6000	70.6000	70.6000	70.6000	-5.829%	1	124	-5.099%
2025-10-20	74.9700	74.9700	74.9700	74.9700	-3.265%	1	123	-10.631%
2025-10-17	76.8500	77.6000	75.9400	77.5000	-7.374%	14	123	-13.548%
2025-10-16	80.4600	83.6700	80.4600	83.6700	+3.424%	2	114	-19.924%
2025-10-15	76.0000	80.9000	75.7000	80.9000	+8.591%	4	113	-17.182%
2025-10-14	74.5000	74.5000	74.5000	74.5000	-3.647%	1	111	-10.067%
2025-10-13	77.3200	77.3200	77.3200	77.3200	+28.417%	1	110	-13.347%
2025-10-10	60.2100	60.2100	60.2100	60.2100	-11.129%	100	111	+11.277%
2025-10-08	67.7500	67.7500	67.7500	67.7500	+2.341%	50	111	-1.107%
2025-10-02	66.2000	66.2000	66.2000	66.2000	+9.421%	2	61	+1.208%
2025-10-01	60.4500	60.5000	60.4500	60.5000	+2.716%	6	61	+10.744%
2025-09-30	58.9000	58.9000	58.9000	58.9000	-3.125%	1	58	+13.752%
2025-09-29	60.8000	60.8000	60.8000	60.8000	-1.009%	2	57	+10.197%
2025-09-26	61.4200	61.4200	61.4200	61.4200	-6.939%	50	55	+9.085%
2025-09-23	66.0000	66.0000	66.0000	66.0000	-3.720%	1	6	+1.515%
2025-09-18	68.6500	68.6500	68.5500	68.5500	+2.313%	4	5	-2.261%
2025-09-17	68.4500	68.4500	67.0000	67.0000	-11.516%	3	1	0.000%
2025-09-15	75.7200	75.7200	75.7200	75.7200	0.000%	2	2	-11.516%