Dark

AVGO20280121C450
AVGO Jan 21 2028 450.00 Call (AVGO280121C00450000)
option OPRA

EOD

Aug 20, 2026

61.70-1.264%(-0.79)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	61.2000	63.0000	61.2000	61.7000	-1.264%	8	1,567	0.000%
2026-08-19	65.0500	65.0500	60.0000	62.4900	-11.362%	24	1,565	-1.264%
2026-08-18	72.6000	72.6000	70.5000	70.5000	-13.993%	235	1,553	-12.482%
2026-08-17	79.5600	82.9000	79.4400	81.9700	+2.578%	7	1,549	-24.729%
2026-08-14	89.8100	89.8100	78.0000	79.9100	-16.543%	62	1,550	-22.788%
2026-08-13	93.8700	99.0000	93.8700	95.7500	+0.843%	43	1,520	-35.561%
2026-08-12	98.4500	98.4500	94.6000	94.9500	+0.957%	14	1,484	-35.018%
2026-08-11	100.1700	100.1700	93.5500	94.0500	-10.929%	31	1,488	-34.397%
2026-08-07	106.0500	107.0000	105.5900	105.5900	+0.706%	8	1,476	-41.566%
2026-08-06	102.8700	107.0500	102.8700	104.8500	+1.012%	8	1,475	-41.154%
2026-08-05	105.8000	107.0000	103.6000	103.8000	+0.358%	14	1,468	-40.559%
2026-08-04	93.5000	105.0000	93.5000	103.4300	+24.017%	32	1,467	-40.346%
2026-08-03	77.0000	83.4000	76.8000	83.4000	-0.299%	16	1,464	-26.019%
2026-07-31	87.0000	87.0000	80.4400	83.6500	+0.060%	20	1,477	-26.240%
2026-07-30	79.0500	83.6000	79.0500	83.6000	+4.370%	11	1,473	-26.196%
2026-07-28	76.4600	80.1000	76.4600	80.1000	-3.027%	10	1,466	-22.971%
2026-07-27	77.3200	82.6000	77.3200	82.6000	+1.787%	42	1,468	-25.303%
2026-07-24	82.6000	84.5200	81.1500	81.1500	-6.681%	9	1,481	-23.968%
2026-07-23	91.6100	91.6100	86.4000	86.9600	-3.912%	9	1,476	-29.048%
2026-07-22	89.5400	90.5000	89.5400	90.5000	+7.995%	3	1,468	-31.823%
2026-07-21	83.5000	83.8000	83.5000	83.8000	+1.171%	2	1,469	-26.372%
2026-07-20	80.8000	83.0000	80.8000	82.8300	+4.915%	14	1,468	-25.510%
2026-07-17	75.5000	78.9500	75.5000	78.9500	-7.444%	5	1,477	-21.849%
2026-07-16	85.3000	85.3000	85.3000	85.3000	-3.725%	1	1,474	-27.667%
2026-07-15	88.3000	88.6000	86.8600	88.6000	-1.556%	10	1,475	-30.361%
2026-07-14	90.5000	91.0100	89.2600	90.0000	+3.926%	22	1,478	-31.444%
2026-07-13	90.5400	90.5400	86.6000	86.6000	-8.582%	9	1,476	-28.753%
2026-07-10	95.8800	95.8800	93.7500	94.7300	-1.096%	7	1,476	-34.868%
2026-07-09	94.8000	98.0000	89.0000	95.7800	+9.052%	38	1,475	-35.582%
2026-07-08	84.2000	90.0000	84.2000	87.8300	+15.021%	27	1,455	-29.751%
2026-07-07	72.9000	76.7100	72.4800	76.3600	-3.549%	62	1,448	-19.199%
2026-07-06	78.9100	79.1900	78.9100	79.1700	+13.636%	12	1,396	-22.066%
2026-07-02	77.1900	77.1900	69.3200	69.6700	-7.807%	11	1,396	-11.440%
2026-07-01	76.4500	76.4500	75.2000	75.5700	-4.342%	5	1,396	-18.354%
2026-06-30	79.0000	79.0000	79.0000	79.0000	0.000%	3	1,392	-21.899%
2026-06-29	77.8200	79.0000	75.4500	79.0000	+4.997%	4	1,395	-21.899%
2026-06-26	78.7700	78.7700	74.8600	75.2400	-9.295%	17	1,395	-17.996%
2026-06-25	86.0000	86.8300	79.2800	82.9500	+0.254%	268	1,382	-25.618%
2026-06-24	84.8900	86.3500	82.7400	82.7400	-1.029%	62	1,304	-25.429%
2026-06-23	84.8200	89.1500	83.6000	83.6000	-10.204%	67	1,283	-26.196%
2026-06-22	105.4000	105.4000	92.0000	93.1000	-9.603%	19	1,277	-33.727%
2026-06-18	100.5000	102.9900	100.2300	102.9900	+8.984%	60	1,238	-40.091%
2026-06-17	90.8000	96.0000	90.8000	94.5000	+16.065%	8	1,238	-34.709%
2026-06-16	89.0000	89.0000	81.4200	81.4200	-10.724%	2	1,231	-24.220%
2026-06-15	94.0000	94.0000	89.8500	91.2000	+7.560%	12	1,232	-32.346%
2026-06-12	84.8500	85.5900	83.1300	84.7900	-3.648%	20	1,232	-27.232%
2026-06-11	86.3000	88.0000	82.9400	88.0000	+8.884%	32	1,243	-29.886%
2026-06-10	83.0000	84.5000	80.8200	80.8200	-11.672%	7	1,216	-23.658%
2026-06-09	98.6000	100.0000	80.0000	91.5000	-1.982%	28	1,213	-32.568%
2026-06-08	98.0000	98.0000	93.3500	93.3500	+0.777%	26	1,219	-33.905%
2026-06-05	100.0500	100.1000	90.8100	92.6300	-16.625%	15	1,216	-33.391%
2026-06-04	106.4700	113.8200	100.0000	111.1000	-29.905%	181	1,205	-44.464%
2026-06-03	154.3800	159.7000	154.3800	158.5000	+2.265%	9	1,162	-61.073%
2026-06-02	157.3000	159.5000	151.7200	154.9900	+13.090%	85	1,159	-60.191%
2026-06-01	126.9300	141.0000	126.9300	137.0500	+8.770%	29	1,181	-54.980%
2026-05-29	113.6000	126.3500	113.6000	126.0000	+14.079%	65	1,180	-51.032%
2026-05-28	109.6500	110.4500	109.4000	110.4500	+3.099%	128	1,172	-44.138%
2026-05-27	112.3600	112.3600	105.8000	107.1300	-0.952%	9	1,161	-42.406%
2026-05-26	115.9400	115.9400	107.0000	108.1600	+7.089%	14	1,158	-42.955%
2026-05-22	104.9800	104.9900	101.0000	101.0000	-0.805%	5	1,159	-38.911%
2026-05-21	102.7000	103.5700	101.8200	101.8200	-3.029%	14	1,147	-39.403%
2026-05-20	108.0000	108.0000	105.0000	105.0000	+4.478%	3	1,147	-41.238%
2026-05-19	98.2800	102.2900	98.2800	100.5000	-3.365%	13	1,139	-38.607%
2026-05-18	104.3400	106.0000	104.0000	104.0000	-6.810%	11	1,139	-40.673%
2026-05-15	112.0300	113.0000	111.0000	111.6000	-7.845%	4	1,139	-44.713%
2026-05-14	114.6500	121.4000	112.7400	121.1000	+17.095%	42	1,140	-49.050%
2026-05-13	103.7000	103.7000	102.4200	103.4200	+1.392%	3	1,105	-40.340%
2026-05-12	106.8800	108.7700	99.9000	102.0000	-8.273%	88	1,105	-39.510%
2026-05-11	113.1800	113.1800	111.2000	111.2000	+2.782%	13	1,105	-44.514%
2026-05-08	105.9000	108.2100	105.9000	108.1900	+7.225%	14	1,099	-42.971%
2026-05-07	103.4200	107.1500	96.8500	100.9000	-5.701%	20	1,099	-38.850%
2026-05-06	106.8000	107.0000	103.7100	107.0000	-3.907%	103	1,104	-42.336%
2026-05-05	104.4500	112.5800	103.8700	111.3500	+9.489%	40	1,108	-44.589%
2026-05-04	99.8100	101.7000	99.8100	101.7000	-3.648%	76	1,105	-39.331%
2026-05-01	105.6900	105.6900	104.9500	105.5500	+5.308%	16	1,154	-41.544%
2026-04-30	100.2300	100.2300	100.2300	100.2300	+9.302%	1	1,154	-38.442%
2026-04-29	92.8200	92.8200	91.7000	91.7000	-0.865%	5	1,155	-32.715%
2026-04-28	95.3000	95.5700	88.6600	92.5000	-11.237%	36	1,156	-33.297%
2026-04-27	104.0000	104.2100	104.0000	104.2100	-2.334%	5	1,138	-40.793%
2026-04-24	106.7500	106.7500	106.7000	106.7000	-3.526%	5	1,134	-42.174%
2026-04-23	111.5000	111.5000	110.2000	110.6000	+3.529%	14	1,133	-44.213%
2026-04-22	106.0000	106.8300	104.4000	106.8300	+15.280%	19	1,131	-42.245%
2026-04-21	92.6700	92.6700	92.6700	92.6700	+2.375%	1	1,114	-33.420%
2026-04-20	90.5200	90.5200	90.5200	90.5200	-4.625%	1	1,114	-31.838%
2026-04-17	95.0500	95.0500	93.0000	94.9100	+4.239%	16	1,114	-34.991%
2026-04-16	90.6200	91.1700	90.6200	91.0500	+0.055%	44	1,114	-32.235%
2026-04-15	88.4600	91.0000	88.0500	91.0000	+14.393%	214	1,077	-32.198%
2026-04-14	80.0000	80.7500	79.5500	79.5500	-0.538%	32	976	-22.439%
2026-04-13	79.3000	79.9800	79.2500	79.9800	+3.870%	44	961	-22.856%
2026-04-10	73.6200	78.1200	73.6000	77.0000	+16.244%	25	961	-19.870%
2026-04-09	67.5000	67.6600	66.0700	66.2400	+4.645%	48	954	-6.854%
2026-04-08	62.8300	64.4500	60.6000	63.3000	+14.198%	834	938	-2.528%
2026-04-07	54.9800	55.4300	54.9800	55.4300	+22.443%	6	916	+11.312%
2026-04-06	45.1500	45.2700	45.1500	45.2700	-3.104%	12	913	+36.293%
2026-04-01	45.6100	46.7200	45.6100	46.7200	+6.182%	5	923	+32.063%
2026-03-31	41.8000	44.0000	41.5000	44.0000	+15.881%	11	926	+40.227%
2026-03-30	41.1500	41.1500	37.9700	37.9700	-13.092%	11	922	+62.497%
2026-03-27	44.6000	44.6000	42.8900	43.6900	-8.079%	52	917	+41.222%
2026-03-26	47.5300	47.5300	47.5300	47.5300	-5.601%	1	932	+29.813%
2026-03-25	50.5000	50.5000	50.3500	50.3500	-0.769%	2	933	+22.542%
2026-03-24	49.0400	51.0000	49.0400	50.7400	-1.418%	5	932	+21.600%
2026-03-23	52.2200	52.2200	51.4700	51.4700	+6.563%	54	930	+19.876%
2026-03-20	51.4800	51.4800	48.1500	48.3000	-7.133%	8	927	+27.743%
2026-03-19	52.0100	52.0100	52.0100	52.0100	+4.333%	1	933	+18.631%
2026-03-18	50.2900	50.2900	49.8500	49.8500	-4.135%	2	933	+23.771%
2026-03-17	51.1500	52.4000	50.9900	52.0000	-7.308%	56	933	+18.654%
2026-03-16	56.6100	57.2000	55.5400	56.1000	+1.649%	16	948	+9.982%
2026-03-13	60.1200	60.1200	55.1400	55.1900	-9.967%	56	937	+11.796%
2026-03-12	61.3000	61.3000	61.3000	61.3000	-5.401%	1	977	+0.653%
2026-03-11	65.4000	65.4000	64.8000	64.8000	-1.967%	2	977	-4.784%
2026-03-10	70.0000	70.0000	65.7000	66.1000	-0.602%	5	978	-6.657%
2026-03-09	67.5000	67.6300	65.2500	66.5000	+10.191%	29	976	-7.218%
2026-03-06	58.4500	63.1200	58.4500	60.3500	+5.231%	4	982	+2.237%
2026-03-05	56.8300	60.1700	56.6700	57.3500	+6.599%	11	980	+7.585%
2026-03-04	55.4500	55.4500	53.8000	53.8000	+1.414%	6	973	+14.684%
2026-03-03	51.7200	53.0500	51.7200	53.0500	-0.376%	11	970	+16.305%
2026-03-02	53.2500	53.2500	53.2500	53.2500	-4.433%	20	968	+15.869%
2026-02-27	56.1000	56.1000	55.7200	55.7200	+1.531%	2	968	+10.732%
2026-02-26	56.9000	56.9000	53.3300	54.8800	-13.616%	17	968	+12.427%
2026-02-25	63.9000	63.9000	63.0000	63.5300	+6.791%	11	955	-2.881%
2026-02-24	56.5000	59.9000	56.5000	59.4900	-2.475%	43	955	+3.715%
2026-02-23	64.7000	64.7000	61.0000	61.0000	-4.568%	27	960	+1.148%
2026-02-19	64.5400	64.5400	63.9200	63.9200	-0.359%	3	937	-3.473%
2026-02-18	64.1500	64.1500	64.1500	64.1500	+0.031%	9	937	-3.819%
2026-02-17	64.6500	64.6500	64.1300	64.1300	+0.203%	2	936	-3.789%
2026-02-13	63.0200	64.0000	63.0200	64.0000	-2.290%	3	936	-3.594%
2026-02-12	68.3800	68.3800	65.5000	65.5000	-7.263%	26	936	-5.802%
2026-02-11	68.3000	70.6300	67.2500	70.6300	-0.661%	3	930	-12.643%
2026-02-10	71.1000	71.1000	71.1000	71.1000	-1.646%	1	931	-13.221%
2026-02-09	69.5000	72.2900	67.8000	72.2900	+10.637%	86	931	-14.649%
2026-02-06	61.0500	65.3400	61.0500	65.3400	+15.340%	9	931	-5.571%
2026-02-05	55.3800	60.0500	53.7700	56.6500	+7.495%	49	922	+8.914%
2026-02-04	48.5000	52.7000	48.5000	52.7000	-5.216%	15	923	+17.078%
2026-02-03	58.4000	58.4000	53.5000	55.6000	-9.740%	54	919	+10.971%
2026-02-02	60.2100	63.2100	60.2100	61.6000	-1.833%	64	900	+0.162%
2026-01-30	64.8000	64.8000	62.7500	62.7500	-0.853%	6	927	-1.673%
2026-01-28	63.2900	63.2900	63.2900	63.2900	+0.668%	1	926	-2.512%
2026-01-27	62.8700	62.8700	62.8700	62.8700	+4.923%	2	926	-1.861%
2026-01-26	58.4300	60.5000	58.4300	59.9200	+5.400%	66	928	+2.971%
2026-01-23	55.5300	57.4000	54.9600	56.8500	-5.250%	82	941	+8.531%
2026-01-22	61.7000	61.7000	60.0000	60.0000	-2.423%	10	893	+2.833%
2026-01-21	63.5200	63.5200	61.0000	61.4900	-3.997%	39	894	+0.342%
2026-01-20	66.0500	66.0500	64.0500	64.0500	-12.080%	76	864	-3.669%
2026-01-16	71.1000	72.8500	69.1800	72.8500	+1.110%	5	822	-15.305%
2026-01-15	71.0500	72.0500	71.0500	72.0500	+7.827%	67	822	-14.365%
2026-01-14	71.1000	71.1000	65.4600	66.8200	-11.262%	90	822	-7.662%
2026-01-13	73.7300	76.1800	73.7300	75.3000	+3.705%	5	836	-18.061%
2026-01-12	71.3800	73.3500	71.3800	72.6100	+5.768%	69	836	-15.025%
2026-01-09	67.0000	68.6500	67.0000	68.6500	+10.494%	84	813	-10.124%
2026-01-08	64.6000	64.6000	62.1300	62.1300	-9.563%	62	793	-0.692%
2026-01-07	65.0000	70.3500	65.0000	68.7000	-2.165%	34	793	-10.189%
2026-01-06	69.6500	71.3700	69.6500	70.2200	+1.650%	28	783	-12.133%
2026-01-05	74.3500	74.3500	66.2000	69.0800	-2.360%	30	789	-10.683%
2026-01-02	74.7500	76.2000	70.7500	70.7500	-2.279%	18	789	-12.792%
2025-12-30	72.0000	72.4000	72.0000	72.4000	+1.259%	2	790	-14.779%
2025-12-29	70.5500	71.9400	70.5500	71.5000	-1.961%	22	790	-13.706%
2025-12-26	72.9500	72.9500	72.1500	72.9300	+1.011%	10	797	-15.398%
2025-12-24	71.4700	72.5000	71.4700	72.2000	+1.276%	38	771	-14.543%
2025-12-23	67.8500	71.2900	66.7600	71.2900	+5.772%	63	771	-13.452%
2025-12-22	66.8800	68.3500	65.4000	67.4000	+5.444%	19	784	-8.457%
2025-12-19	65.1600	66.1500	63.5700	63.9200	+3.766%	38	782	-3.473%
2025-12-18	61.4500	62.4500	59.7000	61.6000	+5.842%	65	780	+0.162%
2025-12-17	69.3800	69.3800	58.2000	58.2000	-15.321%	18	759	+6.014%
2025-12-16	69.7000	69.9000	66.9800	68.7300	+2.125%	44	758	-10.228%
2025-12-15	74.5500	74.5500	67.0500	67.3000	-13.128%	550	754	-8.321%
2025-12-12	87.0000	87.8000	76.2800	77.4700	-27.672%	81	340	-20.356%
2025-12-11	102.6200	107.1100	101.0000	107.1100	+1.296%	10	306	-42.396%
2025-12-10	105.5500	105.7400	105.5500	105.7400	-1.637%	3	300	-41.649%
2025-12-09	106.2700	108.3400	106.2700	107.5000	+1.062%	7	297	-42.605%
2025-12-08	105.5000	106.3700	105.0000	106.3700	+10.148%	9	293	-41.995%
2025-12-05	96.0000	96.5700	96.0000	96.5700	+5.047%	13	293	-36.109%
2025-12-04	91.8500	91.9300	91.8500	91.9300	+4.585%	3	280	-32.884%
2025-12-03	87.9000	87.9000	87.9000	87.9000	-7.444%	2	280	-29.807%
2025-12-02	98.3200	98.3200	94.9700	94.9700	-1.073%	12	280	-35.032%
2025-12-01	96.8500	98.1000	96.0000	96.0000	-7.692%	6	273	-35.729%
2025-11-28	105.5000	105.5000	103.0000	104.0000	+1.961%	11	272	-40.673%
2025-11-26	97.7700	102.7400	97.2500	102.0000	+12.521%	27	261	-39.510%
2025-11-24	81.2400	90.6500	81.2400	90.6500	+25.294%	12	261	-31.936%
2025-11-21	70.8000	72.3500	69.3200	72.3500	-7.041%	7	259	-14.720%
2025-11-20	89.1000	89.1000	77.8300	77.8300	+0.180%	12	260	-20.725%
2025-11-19	78.3000	80.2000	77.6900	77.6900	+9.871%	4	271	-20.582%
2025-11-18	70.7100	70.7100	70.7100	70.7100	-2.064%	50	272	-12.742%
2025-11-17	72.2000	72.2000	72.2000	72.2000	+0.139%	1	222	-14.543%
2025-11-14	72.1000	72.1000	72.1000	72.1000	+6.657%	1	222	-14.424%
2025-11-13	70.7000	70.7000	67.6000	67.6000	-12.014%	7	222	-8.728%
2025-11-12	76.0000	77.4500	75.5000	76.8300	+0.893%	7	223	-19.693%
2025-11-11	78.3000	78.3000	74.6900	76.1500	-2.434%	7	220	-18.976%
2025-11-10	77.9000	78.3500	77.9000	78.0500	+9.837%	14	219	-20.948%
2025-11-07	70.1100	71.0600	68.6600	71.0600	-7.426%	23	217	-13.172%
2025-11-06	76.6300	76.7600	76.6300	76.7600	-3.773%	2	212	-19.620%
2025-11-05	79.8400	81.2500	79.7700	79.7700	+2.178%	44	213	-22.653%
2025-11-04	79.2700	83.2800	78.0000	78.0700	-5.071%	61	181	-20.968%
2025-11-03	83.6800	83.6800	82.2400	82.2400	-1.094%	13	135	-24.976%
2025-10-31	83.1500	83.1500	83.1500	83.1500	-7.477%	1	135	-25.797%
2025-10-30	89.1500	89.8700	88.8500	89.8700	+3.287%	9	135	-31.345%
2025-10-29	88.9600	89.6200	87.0100	87.0100	+6.931%	10	127	-29.089%
2025-10-28	78.3700	81.3700	78.3700	81.3700	+6.408%	13	125	-24.174%
2025-10-27	72.7700	76.6700	72.7700	76.4700	+5.826%	11	127	-19.315%
2025-10-24	71.5000	72.2600	71.5000	72.2600	+12.031%	47	127	-14.614%
2025-10-22	64.0000	64.5000	63.0000	64.5000	-1.149%	6	166	-4.341%
2025-10-21	68.3600	68.3600	65.0000	65.2500	-5.022%	20	162	-5.441%
2025-10-20	74.0000	74.0000	68.7000	68.7000	+2.537%	22	157	-10.189%
2025-10-17	69.9500	71.0000	67.0000	67.0000	-6.815%	41	157	-7.910%
2025-10-16	73.8500	73.9500	71.9000	71.9000	-3.373%	9	133	-14.186%
2025-10-15	72.0000	75.5000	72.0000	74.4100	+7.065%	23	131	-17.081%
2025-10-14	69.0000	69.5000	66.0000	69.5000	-3.939%	32	131	-11.223%
2025-10-13	69.3000	73.4500	69.3000	72.3500	+31.545%	18	122	-14.720%
2025-10-10	65.0000	65.1400	55.0000	55.0000	-13.386%	16	117	+12.182%
2025-10-09	62.0000	64.5000	62.0000	63.5000	+4.081%	3	118	-2.835%
2025-10-08	61.0000	61.0100	61.0000	61.0100	+4.095%	3	117	+1.131%
2025-10-07	59.5000	59.5000	55.0000	58.6100	-3.012%	9	117	+5.272%
2025-10-06	60.4300	60.4300	60.4300	60.4300	-0.934%	2	110	+2.102%
2025-10-02	63.0000	63.0000	60.0000	61.0000	+4.274%	65	109	+1.148%
2025-10-01	58.0000	58.5000	58.0000	58.5000	+11.069%	6	131	+5.470%
2025-09-30	53.5000	53.5000	52.6700	52.6700	-4.236%	18	137	+17.144%
2025-09-29	58.0000	58.6200	55.0000	55.0000	-1.610%	23	123	+12.182%
2025-09-26	57.5100	58.4100	55.9000	55.9000	-3.454%	20	117	+10.376%
2025-09-25	57.9500	57.9500	55.5000	57.9000	-1.781%	50	103	+6.563%
2025-09-24	57.9500	59.5000	57.9500	58.9500	-1.668%	3	89	+4.665%
2025-09-23	60.6000	63.2500	59.9500	59.9500	-0.083%	65	88	+2.919%
2025-09-22	60.9900	62.1000	59.7500	60.0000	-3.101%	29	95	+2.833%
2025-09-19	59.8800	62.0300	59.8800	61.9200	+0.357%	29	69	-0.355%
2025-09-18	61.9500	63.5000	61.4100	61.7000	-0.484%	26	51	0.000%
2025-09-17	64.1900	64.1900	62.0000	62.0000	0.000%	45	45	-0.484%