Dark

AVGO20280121C440
AVGO Jan 21 2028 440.00 Call (AVGO280121C00440000)
option OPRA

EOD

Aug 20, 2026

64.61+1.476%(+0.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	64.6100	64.6100	64.6100	64.6100	+1.476%	1	684	0.000%
2026-08-19	63.8000	65.0000	63.6700	63.6700	-14.388%	116	685	+1.476%
2026-08-18	74.3700	74.3700	74.3700	74.3700	-11.988%	1	705	-13.124%
2026-08-17	84.5000	84.5000	84.5000	84.5000	-0.588%	2	704	-23.538%
2026-08-14	85.0000	85.0000	85.0000	85.0000	-15.347%	1	704	-23.988%
2026-08-13	100.4300	100.4300	100.4100	100.4100	+3.409%	217	705	-35.654%
2026-08-11	97.1000	97.1000	97.1000	97.1000	-10.548%	3	488	-33.460%
2026-08-10	107.1500	108.5500	107.1500	108.5500	+0.416%	50	488	-40.479%
2026-08-05	108.1000	108.1000	108.1000	108.1000	-0.525%	1	438	-40.231%
2026-08-04	101.6900	108.6700	101.6900	108.6700	+16.411%	6	438	-40.545%
2026-07-31	93.3500	93.3500	93.3500	93.3500	+9.888%	2	434	-30.787%
2026-07-30	84.9500	84.9500	84.9500	84.9500	+1.506%	10	432	-23.943%
2026-07-28	83.6900	83.6900	83.6900	83.6900	-0.107%	1	422	-22.798%
2026-07-27	86.2500	86.2500	80.0000	83.7800	+0.036%	5	421	-22.881%
2026-07-24	85.1400	85.1400	83.7500	83.7500	-8.420%	5	421	-22.854%
2026-07-23	89.3800	91.4500	89.3800	91.4500	+3.685%	5	421	-29.349%
2026-07-21	87.2700	88.2000	87.2200	88.2000	+2.761%	6	425	-26.746%
2026-07-20	85.8000	85.8300	85.7500	85.8300	+5.963%	22	425	-24.723%
2026-07-17	81.0000	81.0000	81.0000	81.0000	-19.411%	1	425	-20.235%
2026-07-09	100.0500	100.5100	100.0500	100.5100	+10.511%	2	425	-35.718%
2026-07-08	90.7300	90.9500	90.7200	90.9500	+26.495%	3	425	-28.961%
2026-07-02	78.9000	78.9000	71.9000	71.9000	-14.405%	10	424	-10.139%
2026-06-30	84.0000	84.0000	84.0000	84.0000	+12.000%	4	424	-23.083%
2026-06-29	75.0000	75.0000	75.0000	75.0000	-4.701%	1	424	-13.853%
2026-06-26	79.1700	80.1700	78.7000	78.7000	-6.030%	3	424	-17.903%
2026-06-25	83.7500	83.7500	83.7500	83.7500	-6.944%	1	424	-22.854%
2026-06-24	90.0000	90.0000	90.0000	90.0000	-7.692%	2	425	-28.211%
2026-06-22	97.5000	97.5000	97.5000	97.5000	-6.912%	2	425	-33.733%
2026-06-18	103.9900	104.7400	103.9900	104.7400	+8.314%	2	424	-38.314%
2026-06-17	93.4000	97.8000	93.4000	96.7000	+12.783%	14	424	-33.185%
2026-06-16	85.7400	85.7400	85.7400	85.7400	-1.278%	1	425	-24.644%
2026-06-12	87.0000	87.0000	86.8500	86.8500	+4.137%	3	424	-25.607%
2026-06-10	87.3700	87.3700	83.4000	83.4000	-7.333%	4	423	-22.530%
2026-06-09	94.0000	94.0000	82.5000	90.0000	-9.091%	6	421	-28.211%
2026-06-08	97.2700	101.4000	97.2700	99.0000	+5.051%	8	423	-34.737%
2026-06-05	109.7500	109.7500	94.2400	94.2400	-19.453%	17	419	-31.441%
2026-06-04	105.0000	117.0000	105.0000	117.0000	-28.044%	21	418	-44.778%
2026-06-03	163.0000	163.9400	162.3000	162.6000	+4.324%	6	414	-60.264%
2026-06-02	161.1200	162.0000	155.4500	155.8600	+10.932%	13	414	-58.546%
2026-06-01	132.7500	140.5000	132.0000	140.5000	+15.562%	42	415	-54.014%
2026-05-29	130.3500	130.3500	121.5800	121.5800	+5.961%	9	416	-46.858%
2026-05-28	110.0000	114.7700	110.0000	114.7400	+2.897%	10	415	-43.690%
2026-05-26	118.8000	119.2700	111.5100	111.5100	+6.200%	6	415	-42.059%
2026-05-22	105.0000	105.0000	105.0000	105.0000	-4.545%	1	415	-38.467%
2026-05-21	109.8900	110.0000	109.8900	110.0000	-0.109%	2	415	-41.264%
2026-05-20	110.1200	110.1200	110.1200	110.1200	+4.816%	2	415	-41.328%
2026-05-19	106.2000	106.2000	105.0600	105.0600	-7.842%	4	415	-38.502%
2026-05-15	119.6200	119.6200	113.0400	114.0000	-8.264%	5	415	-43.325%
2026-05-14	117.5400	124.2700	117.5400	124.2700	+17.847%	6	414	-48.008%
2026-05-13	102.5000	105.4500	102.5000	105.4500	-0.958%	2	424	-38.729%
2026-05-12	116.1600	116.1600	106.4700	106.4700	-7.175%	81	424	-39.316%
2026-05-11	113.3500	115.6600	113.3500	114.7000	+3.942%	73	424	-43.670%
2026-05-08	104.0000	110.3500	104.0000	110.3500	+6.106%	2	431	-41.450%
2026-05-07	104.0000	104.0000	104.0000	104.0000	-3.935%	1	430	-37.875%
2026-05-06	107.9800	108.2600	107.0500	108.2600	-6.640%	4	429	-40.320%
2026-05-05	108.3500	116.0300	108.3500	115.9600	+12.637%	8	429	-44.283%
2026-05-04	103.2000	103.2000	102.9500	102.9500	-5.844%	2	429	-37.241%
2026-05-01	109.5400	109.5400	109.2800	109.3400	+15.520%	66	396	-40.909%
2026-04-29	94.6500	94.6500	94.6500	94.6500	+0.233%	1	396	-31.738%
2026-04-28	95.0600	95.0600	94.1400	94.4300	-11.789%	81	395	-31.579%
2026-04-27	111.0000	111.0000	107.0500	107.0500	-3.654%	3	394	-39.645%
2026-04-23	115.6800	115.7000	111.1100	111.1100	+14.653%	9	392	-41.850%
2026-04-17	97.2000	97.2000	96.9100	96.9100	+5.337%	8	390	-33.330%
2026-04-15	90.0000	93.5700	90.0000	92.0000	+10.074%	62	387	-29.772%
2026-04-14	83.1000	83.6900	82.5700	83.5800	+2.552%	7	349	-22.697%
2026-04-13	79.9800	81.5000	79.9800	81.5000	+1.875%	2	346	-20.724%
2026-04-10	80.1000	80.1000	80.0000	80.0000	+17.647%	3	347	-19.238%
2026-04-09	68.0000	68.0000	68.0000	68.0000	+5.117%	5	345	-4.985%
2026-04-08	64.2200	64.6900	64.2200	64.6900	+15.209%	6	342	-0.124%
2026-04-07	52.8200	56.1500	52.7800	56.1500	+18.086%	4	341	+15.067%
2026-04-06	47.5500	47.5500	47.5500	47.5500	-2.959%	1	339	+35.878%
2026-04-01	47.8600	49.0000	47.8600	49.0000	+7.787%	2	339	+31.857%
2026-03-31	43.7700	45.4600	43.7700	45.4600	+11.367%	4	340	+42.125%
2026-03-30	42.3900	42.6000	40.8200	40.8200	-8.904%	3	338	+58.280%
2026-03-27	47.8000	47.8000	44.8100	44.8100	-10.020%	7	338	+44.187%
2026-03-26	50.1800	50.1800	49.8000	49.8000	-2.429%	2	336	+29.739%
2026-03-24	51.0400	51.0400	51.0400	51.0400	-7.166%	1	336	+26.587%
2026-03-23	54.9800	54.9800	54.9800	54.9800	+4.346%	1	335	+17.515%
2026-03-18	55.4300	55.4300	52.5100	52.6900	-1.917%	4	335	+22.623%
2026-03-17	56.1400	56.2200	53.6000	53.7200	-5.853%	27	334	+20.272%
2026-03-16	56.9300	57.0600	56.9300	57.0600	-3.615%	2	345	+13.232%
2026-03-13	59.2000	59.2000	59.2000	59.2000	-12.890%	20	345	+9.139%
2026-03-11	67.9500	67.9600	67.9500	67.9600	-0.425%	2	365	-4.929%
2026-03-09	67.8500	68.2500	67.8500	68.2500	+14.035%	5	363	-5.333%
2026-03-05	63.0500	63.0500	59.8500	59.8500	+5.185%	2	363	+7.953%
2026-03-02	56.9000	56.9000	56.9000	56.9000	0.000%	1	364	+13.550%
2026-02-27	57.4700	57.4700	56.9000	56.9000	-10.647%	3	365	+13.550%
2026-02-24	63.6800	63.6800	63.6800	63.6800	-5.491%	1	363	+1.460%
2026-02-23	67.1000	67.3800	67.1000	67.3800	+2.870%	2	362	-4.111%
2026-02-20	65.5000	65.5000	65.5000	65.5000	+5.628%	14	361	-1.359%
2026-02-17	62.0100	62.0100	62.0100	62.0100	-6.428%	1	361	+4.193%
2026-02-13	66.2700	66.2700	66.2700	66.2700	-7.315%	2	358	-2.505%
2026-02-11	71.5000	71.5000	71.5000	71.5000	-2.562%	1	358	-9.636%
2026-02-10	74.4000	74.4000	73.3800	73.3800	-3.447%	2	358	-11.951%
2026-02-09	76.0000	76.0000	76.0000	76.0000	+16.457%	1	356	-14.987%
2026-02-06	59.6300	65.2600	59.6300	65.2600	+6.547%	4	356	-0.996%
2026-02-05	59.2100	61.2500	59.2100	61.2500	+12.365%	3	354	+5.486%
2026-02-04	56.9000	56.9000	54.5100	54.5100	-2.730%	16	355	+18.529%
2026-02-03	56.0400	56.0400	56.0400	56.0400	-13.864%	1	354	+15.293%
2026-02-02	64.8500	65.0600	64.8500	65.0600	+0.092%	2	354	-0.692%
2026-01-30	65.0000	65.0000	65.0000	65.0000	-1.141%	1	352	-0.600%
2026-01-29	66.2500	66.2500	65.5000	65.7500	+1.701%	3	352	-1.734%
2026-01-27	64.7000	64.7000	64.5500	64.6500	+1.907%	3	349	-0.062%
2026-01-26	61.3000	63.4400	61.3000	63.4400	+7.434%	48	346	+1.844%
2026-01-23	57.8300	59.4000	57.1600	59.0500	-7.227%	43	299	+9.416%
2026-01-22	65.9000	65.9000	63.4000	63.6500	-0.157%	29	309	+1.508%
2026-01-21	65.1500	65.1500	63.7500	63.7500	-3.774%	39	308	+1.349%
2026-01-20	69.8500	70.0400	66.2500	66.2500	-8.872%	4	296	-2.475%
2026-01-15	73.2000	73.3500	72.7000	72.7000	+5.745%	10	294	-11.128%
2026-01-14	68.7500	68.7500	68.7500	68.7500	-11.176%	1	284	-6.022%
2026-01-13	78.2500	78.2500	77.4000	77.4000	+1.909%	2	284	-16.525%
2026-01-12	75.7700	76.1400	75.6200	75.9500	+6.522%	283	282	-14.931%
2026-01-09	68.0200	71.3500	68.0200	71.3000	+11.319%	8	205	-9.383%
2026-01-08	65.5000	65.5000	64.0500	64.0500	-9.789%	51	200	+0.874%
2026-01-07	73.8000	73.8000	71.0000	71.0000	0.000%	3	190	-9.000%
2026-01-06	73.2000	73.6000	71.0000	71.0000	+1.241%	26	188	-9.000%
2026-01-05	70.2200	70.2700	70.0200	70.1300	-5.891%	9	178	-7.871%
2026-01-02	77.4800	77.4800	74.5200	74.5200	+2.082%	2	178	-13.298%
2025-12-31	73.0000	73.0000	73.0000	73.0000	-2.250%	1	175	-11.493%
2025-12-30	74.6800	74.6800	74.6800	74.6800	+1.055%	15	175	-13.484%
2025-12-29	73.9000	73.9000	73.9000	73.9000	-2.763%	1	175	-12.571%
2025-12-26	76.0000	76.0000	76.0000	76.0000	+1.918%	15	174	-14.987%
2025-12-24	73.6000	74.5700	73.6000	74.5700	+8.151%	2	174	-13.357%
2025-12-22	70.3300	70.3300	68.9500	68.9500	+3.606%	6	174	-6.294%
2025-12-19	68.1500	68.1500	66.5500	66.5500	+6.480%	5	172	-2.915%
2025-12-18	62.5000	62.5000	62.5000	62.5000	+2.881%	1	170	+3.376%
2025-12-17	66.4000	66.4000	60.7500	60.7500	-12.274%	33	169	+6.354%
2025-12-15	75.6500	75.6500	69.2500	69.2500	-14.263%	10	158	-6.700%
2025-12-12	91.0000	91.0000	80.2800	80.7700	-25.109%	91	154	-20.007%
2025-12-11	107.8500	107.8500	107.8500	107.8500	-4.150%	4	112	-40.093%
2025-12-09	107.5100	112.5200	107.5100	112.5200	+17.884%	13	108	-42.579%
2025-12-04	95.4500	95.4500	95.4500	95.4500	+2.856%	4	106	-32.310%
2025-12-03	92.8000	92.8000	92.8000	92.8000	-8.930%	1	104	-30.377%
2025-12-01	101.8000	101.9000	101.8000	101.9000	-5.996%	2	103	-36.595%
2025-11-28	108.5000	108.5200	106.9300	108.4000	+0.557%	21	103	-40.397%
2025-11-26	101.5000	107.8000	100.5100	107.8000	+10.000%	25	73	-40.065%
2025-11-25	98.0000	98.0000	98.0000	98.0000	+8.251%	1	73	-34.071%
2025-11-20	92.4000	92.4000	90.5300	90.5300	+9.402%	4	72	-28.631%
2025-11-19	83.0000	83.0000	82.7500	82.7500	+15.961%	8	71	-21.921%
2025-11-18	71.3600	71.3600	71.3600	71.3600	-4.112%	5	67	-9.459%
2025-11-17	74.4200	74.4200	74.4200	74.4200	+5.262%	1	62	-13.182%
2025-11-13	69.9000	70.7000	69.9000	70.7000	-12.877%	2	62	-8.614%
2025-11-10	81.1500	81.1500	81.1500	81.1500	+12.646%	3	62	-20.382%
2025-11-07	75.3900	75.3900	71.5200	72.0400	-9.497%	3	59	-10.314%
2025-11-06	79.6000	79.6000	79.6000	79.6000	-4.442%	1	58	-18.832%
2025-11-05	83.3000	83.3000	83.3000	83.3000	-3.173%	2	57	-22.437%
2025-11-04	82.8600	86.0300	82.8600	86.0300	+2.417%	16	59	-24.898%
2025-11-03	85.7100	86.0800	84.0000	84.0000	-1.926%	17	46	-23.083%
2025-10-31	89.3000	89.3000	85.6500	85.6500	-5.505%	25	46	-24.565%
2025-10-30	92.3300	92.5700	90.6400	90.6400	-5.848%	9	33	-28.718%
2025-10-29	92.4300	96.3100	92.4300	96.2700	+21.171%	13	38	-32.887%
2025-10-27	74.8000	79.4500	74.8000	79.4500	+5.385%	18	24	-18.678%
2025-10-24	75.3900	75.3900	75.3900	75.3900	+9.103%	4	24	-14.299%
2025-10-21	69.0500	69.1000	69.0500	69.1000	-5.472%	2	28	-6.498%
2025-10-17	70.7500	73.1000	70.6000	73.1000	-8.166%	4	28	-11.614%
2025-10-16	79.6000	79.6000	79.6000	79.6000	+2.051%	1	25	-18.832%
2025-10-15	72.5000	78.0000	72.5000	78.0000	+11.684%	5	24	-17.167%
2025-10-14	69.8400	69.8400	69.8400	69.8400	-9.651%	2	21	-7.489%
2025-10-13	75.7100	77.3000	74.6000	77.3000	+21.771%	7	19	-16.417%
2025-10-08	63.4000	63.4800	63.4000	63.4800	+0.126%	4	18	+1.780%
2025-10-02	63.4000	63.4000	63.4000	63.4000	+8.916%	2	14	+1.909%
2025-09-29	58.2100	58.2100	58.2100	58.2100	-2.821%	1	12	+10.995%
2025-09-26	58.6300	60.0000	58.5500	59.9000	-5.371%	14	12	+7.863%
2025-09-17	63.3800	63.3800	63.3000	63.3000	-11.838%	5	5	+2.070%
2025-09-15	71.8000	71.8000	71.8000	71.8000	0.000%	1	1	-10.014%