Dark

AVGO20280121C470
AVGO Jan 21 2028 470.00 Call (AVGO280121C00470000)
option OPRA

EOD

Jul 1, 2026

71.20-2.931%(-2.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	70.9700	71.2000	70.9700	71.2000	-2.931%	2	361	0.000%
2026-06-29	73.3500	73.3500	73.3500	73.3500	+4.786%	5	361	-2.931%
2026-06-26	70.0000	70.0000	70.0000	70.0000	-8.161%	1	359	+1.714%
2026-06-25	76.2200	76.2200	76.2200	76.2200	-2.332%	1	358	-6.586%
2026-06-24	78.0400	78.0400	78.0400	78.0400	-8.361%	2	359	-8.765%
2026-06-22	89.3800	89.3800	85.1600	85.1600	-9.788%	16	357	-16.393%
2026-06-18	95.5500	96.2000	94.4000	94.4000	+9.767%	14	345	-24.576%
2026-06-17	80.8600	86.5000	79.7300	86.0000	+12.980%	5	345	-17.209%
2026-06-16	82.0000	82.0000	76.1200	76.1200	-9.381%	2	346	-6.463%
2026-06-15	86.3800	86.3800	84.0000	84.0000	+5.621%	3	346	-15.238%
2026-06-12	78.7500	79.5300	78.7500	79.5300	+2.224%	3	344	-10.474%
2026-06-11	77.3300	77.8000	77.3300	77.8000	+2.544%	6	341	-8.483%
2026-06-10	75.9500	75.9500	75.8700	75.8700	-14.387%	6	340	-6.155%
2026-06-08	91.2500	91.2500	87.9900	88.6200	+4.259%	6	344	-19.657%
2026-06-05	95.0000	95.0000	85.0000	85.0000	-21.659%	7	343	-16.235%
2026-06-04	96.1000	108.5000	94.8500	108.5000	-27.806%	26	342	-34.378%
2026-06-03	146.0000	151.6700	143.7500	150.2900	+6.287%	6	330	-52.625%
2026-06-02	150.0000	150.0000	140.0000	141.4000	+7.471%	13	327	-49.646%
2026-06-01	122.1800	131.5800	122.1800	131.5700	+15.039%	8	324	-45.884%
2026-05-29	114.3700	114.3700	114.3700	114.3700	+11.363%	20	326	-37.746%
2026-05-28	102.8500	102.8500	102.5000	102.7000	+0.686%	16	326	-30.672%
2026-05-27	99.7900	102.0000	99.7000	102.0000	+6.695%	35	321	-30.196%
2026-05-22	95.6000	95.6000	95.6000	95.6000	-1.240%	1	299	-25.523%
2026-05-21	96.8000	96.8000	96.8000	96.8000	+1.414%	1	298	-26.446%
2026-05-19	95.4500	95.4500	95.4500	95.4500	-4.550%	5	298	-25.406%
2026-05-18	100.0000	100.0000	100.0000	100.0000	-2.913%	1	295	-28.800%
2026-05-15	103.0000	103.0000	103.0000	103.0000	-5.729%	1	295	-30.874%
2026-05-14	110.5400	110.5400	109.2600	109.2600	+14.408%	5	294	-34.834%
2026-05-13	96.3000	96.3000	95.5000	95.5000	-9.100%	2	291	-25.445%
2026-05-11	104.2700	105.0600	104.2700	105.0600	+1.596%	2	291	-32.229%
2026-05-08	103.5600	104.4900	103.4100	103.4100	+10.575%	7	292	-31.148%
2026-05-07	96.5000	96.5000	92.1700	93.5200	-4.542%	135	293	-23.867%
2026-05-06	97.9700	97.9700	97.9700	97.9700	-7.120%	1	197	-27.325%
2026-05-05	98.0000	105.4800	97.9500	105.4800	+13.541%	11	198	-32.499%
2026-05-04	97.8000	97.8000	92.9000	92.9000	-4.816%	3	198	-23.358%
2026-05-01	97.6000	97.6000	97.6000	97.6000	+2.575%	1	199	-27.049%
2026-04-30	93.4000	95.1500	93.4000	95.1500	+11.613%	3	199	-25.171%
2026-04-29	85.2000	85.2500	85.2000	85.2500	-1.079%	2	198	-16.481%
2026-04-28	90.0200	90.0200	85.4500	86.1800	-10.980%	5	198	-17.382%
2026-04-27	99.7000	99.7000	96.8100	96.8100	-2.557%	61	197	-26.454%
2026-04-24	99.3500	99.3500	99.3500	99.3500	-0.391%	1	226	-28.334%
2026-04-23	105.1000	105.2100	99.5500	99.7400	+1.672%	102	225	-28.614%
2026-04-22	98.6500	98.6500	98.1000	98.1000	+13.410%	2	252	-27.421%
2026-04-21	86.5000	86.5000	86.5000	86.5000	+0.581%	1	253	-17.688%
2026-04-20	86.0000	86.0000	86.0000	86.0000	-1.759%	1	253	-17.209%
2026-04-17	88.3800	88.7900	87.5000	87.5400	+3.402%	111	253	-18.666%
2026-04-15	83.5000	84.6700	83.5000	84.6600	+16.644%	151	205	-15.899%
2026-04-10	68.6500	72.7900	68.6500	72.5800	+16.128%	11	215	-1.901%
2026-04-09	62.5000	62.5000	62.5000	62.5000	+5.148%	1	211	+13.920%
2026-04-08	56.9800	59.4400	56.8000	59.4400	+25.401%	8	210	+19.785%
2026-04-07	47.3700	47.4000	47.3700	47.4000	+21.694%	2	210	+50.211%
2026-04-02	38.9500	39.0000	38.9500	38.9500	-8.158%	21	214	+82.798%
2026-04-01	42.4100	42.4100	42.4100	42.4100	+6.424%	1	214	+67.885%
2026-03-31	39.0000	39.8500	38.8700	39.8500	+14.511%	7	213	+78.670%
2026-03-30	34.8000	34.8000	34.8000	34.8000	-12.563%	1	213	+104.598%
2026-03-27	39.8000	39.8000	39.8000	39.8000	-17.118%	1	212	+78.894%
2026-03-25	48.0200	48.0200	48.0200	48.0200	-2.000%	1	213	+48.272%
2026-03-23	47.9000	49.1000	47.9000	49.0000	+11.541%	10	213	+45.306%
2026-03-20	43.9300	43.9300	43.9300	43.9300	-2.486%	1	214	+62.076%
2026-03-19	45.1200	45.1200	45.0500	45.0500	-11.074%	2	214	+58.047%
2026-03-17	50.6600	50.6600	50.6600	50.6600	-0.783%	1	215	+40.545%
2026-03-13	51.6700	51.7400	51.0600	51.0600	-18.042%	22	214	+39.444%
2026-03-10	64.4000	64.4000	62.3000	62.3000	+11.250%	3	235	+14.286%
2026-03-06	54.6000	59.1000	54.6000	56.0000	+15.583%	6	235	+27.143%
2026-03-02	48.4500	48.4500	48.4500	48.4500	-4.645%	60	236	+46.956%
2026-02-27	50.8100	50.8100	50.8100	50.8100	-0.216%	1	192	+40.130%
2026-02-26	49.5500	50.9200	49.5500	50.9200	-15.133%	2	192	+39.827%
2026-02-19	60.3500	61.4000	59.8400	60.0000	-9.366%	104	191	+18.667%
2026-02-10	66.2000	66.2000	66.2000	66.2000	+26.095%	1	119	+7.553%
2026-02-05	52.5000	52.5000	52.5000	52.5000	+14.007%	1	118	+35.619%
2026-02-04	51.8800	51.8800	46.0500	46.0500	-13.195%	6	119	+54.615%
2026-02-03	53.0500	53.0500	53.0500	53.0500	-6.520%	1	117	+34.213%
2026-02-02	57.6500	58.3000	56.7000	56.7500	+4.705%	40	118	+25.463%
2026-01-26	54.2000	54.2000	54.2000	54.2000	+6.212%	1	109	+31.365%
2026-01-23	51.3300	51.3300	50.9900	51.0300	-14.808%	4	109	+39.526%
2026-01-20	60.2500	60.2500	59.4200	59.9000	-7.676%	30	109	+18.865%
2026-01-16	64.8800	64.8800	64.8800	64.8800	-1.667%	1	79	+9.741%
2026-01-15	65.9800	65.9800	65.9800	65.9800	-6.238%	1	79	+7.911%
2026-01-13	70.3700	70.3700	70.3700	70.3700	+3.031%	1	79	+1.179%
2026-01-12	65.6500	68.3000	65.6500	68.3000	+17.253%	2	79	+4.246%
2026-01-08	58.2500	58.2500	58.2500	58.2500	-10.453%	1	80	+22.232%
2026-01-07	65.0000	65.0500	65.0000	65.0500	+1.641%	2	80	+9.454%
2026-01-05	64.0000	64.0000	64.0000	64.0000	-3.832%	1	79	+11.250%
2025-12-29	66.5500	66.5500	66.5500	66.5500	-0.150%	1	79	+6.987%
2025-12-23	66.6000	66.6500	66.6000	66.6500	+12.395%	7	78	+6.827%
2025-12-19	59.3000	59.3000	59.3000	59.3000	+5.422%	1	78	+20.067%
2025-12-18	55.7000	56.3500	55.7000	56.2500	+3.515%	11	78	+26.578%
2025-12-17	64.9800	64.9800	54.3400	54.3400	-18.286%	5	76	+31.027%
2025-12-16	66.5000	66.5000	66.5000	66.5000	-3.075%	15	75	+7.068%
2025-12-15	71.5300	71.5300	68.6100	68.6100	-5.587%	15	90	+3.775%
2025-12-12	78.0500	78.0500	71.8300	72.6700	-28.291%	30	81	-2.023%
2025-12-11	98.2100	101.3400	98.2100	101.3400	-3.998%	2	74	-29.741%
2025-12-10	105.5600	105.5600	105.5600	105.5600	+3.136%	3	74	-32.550%
2025-12-09	94.9800	102.3500	94.9800	102.3500	+13.344%	5	71	-30.435%
2025-12-05	91.9900	91.9900	90.1100	90.3000	+5.515%	5	75	-21.152%
2025-12-03	83.0000	85.6700	83.0000	85.5800	-1.914%	5	77	-16.803%
2025-12-02	87.2500	87.2500	87.2500	87.2500	-6.684%	1	76	-18.395%
2025-12-01	93.3000	93.5000	93.3000	93.5000	-3.509%	6	77	-23.850%
2025-11-26	93.8200	96.9500	93.8200	96.9000	+10.001%	9	79	-26.522%
2025-11-25	88.0900	88.0900	88.0900	88.0900	+5.712%	1	79	-19.174%
2025-11-24	82.7900	83.3400	82.7800	83.3300	+27.124%	8	79	-14.557%
2025-11-21	65.5500	65.5500	65.5500	65.5500	-1.131%	4	78	+8.619%
2025-11-14	66.2000	66.3000	66.2000	66.3000	+4.229%	2	78	+7.391%
2025-11-13	63.6100	63.6100	63.6100	63.6100	-2.409%	15	77	+11.932%
2025-11-07	67.3700	67.3700	63.5300	65.1800	-9.346%	17	92	+9.236%
2025-11-06	71.8500	71.9000	71.8500	71.9000	-4.005%	2	92	-0.974%
2025-11-05	72.1000	74.9000	72.1000	74.9000	+3.239%	23	92	-4.940%
2025-11-04	76.0000	76.3800	72.5500	72.5500	-5.950%	10	80	-1.861%
2025-11-03	77.1400	77.1400	77.1400	77.1400	-0.336%	2	73	-7.700%
2025-10-31	82.0000	82.0000	77.4000	77.4000	-6.125%	14	73	-8.010%
2025-10-30	80.0000	82.4500	79.5000	82.4500	-4.737%	11	68	-13.645%
2025-10-29	86.5500	86.5500	86.5500	86.5500	+11.118%	3	65	-17.735%
2025-10-28	72.9500	77.8900	72.2000	77.8900	+11.670%	6	67	-8.589%
2025-10-27	69.9000	70.0000	69.7500	69.7500	+4.966%	3	67	+2.079%
2025-10-24	65.7500	66.4500	64.6800	66.4500	+7.611%	11	67	+7.148%
2025-10-23	62.0500	62.0500	61.7500	61.7500	+5.736%	3	64	+15.304%
2025-10-22	59.0700	59.0700	57.9500	58.4000	-7.959%	16	64	+21.918%
2025-10-20	63.4500	63.4500	63.4500	63.4500	-3.277%	10	54	+12.214%
2025-10-17	65.1000	65.7500	64.9500	65.6000	-8.020%	7	44	+8.537%
2025-10-16	71.3200	71.3200	71.3200	71.3200	+11.507%	5	38	-0.168%
2025-10-14	63.9600	63.9600	63.9600	63.9600	-5.146%	10	38	+11.320%
2025-10-13	67.4300	67.4300	67.4300	67.4300	+12.383%	1	28	+5.591%
2025-10-09	60.0000	60.0000	60.0000	60.0000	+16.054%	1	28	+18.667%
2025-09-25	51.7000	51.7000	51.7000	51.7000	-6.679%	1	28	+37.718%
2025-09-23	55.4000	55.4000	55.4000	55.4000	-1.860%	1	28	+28.520%
2025-09-22	57.0100	57.0100	56.4500	56.4500	-3.289%	21	27	+26.129%
2025-09-18	58.3700	58.3700	58.3700	58.3700	+1.867%	1	6	+21.980%
2025-09-17	57.3000	57.3000	57.3000	57.3000	-12.905%	2	6	+24.258%
2025-09-15	65.7900	65.7900	65.7900	65.7900	0.000%	4	4	+8.223%