Dark

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

EOD

Aug 19, 2026

55.75-27.503%(-21.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	55.7500	55.7500	55.7500	55.7500	-27.503%	1	593	0.000%
2026-08-17	76.9000	76.9000	76.9000	76.9000	+5.835%	1	593	-27.503%
2026-08-14	76.9000	77.6000	72.5000	72.6600	-20.206%	12	594	-23.273%
2026-08-13	89.5000	92.4400	89.5000	91.0600	+4.128%	53	584	-38.777%
2026-08-11	93.3500	93.5500	87.0500	87.4500	-6.819%	47	551	-36.249%
2026-08-10	95.6000	95.6000	93.8500	93.8500	-5.488%	5	521	-40.597%
2026-08-07	99.0500	99.3500	99.0500	99.3000	+0.455%	18	520	-43.857%
2026-08-06	98.1200	99.0000	98.1200	98.8500	+0.754%	10	503	-43.601%
2026-08-04	97.0000	98.7500	97.0000	98.1100	+31.603%	54	497	-43.176%
2026-07-27	74.8500	74.8500	74.4000	74.5500	-1.062%	4	447	-25.218%
2026-07-24	75.7000	75.7000	75.3500	75.3500	-4.620%	4	445	-26.012%
2026-07-21	79.0000	79.0000	79.0000	79.0000	+3.268%	1	443	-29.430%
2026-07-20	75.7800	76.5000	75.7800	76.5000	+5.155%	9	442	-27.124%
2026-07-17	68.1500	72.7500	68.1500	72.7500	-10.296%	36	441	-23.368%
2026-07-15	81.1000	81.1000	81.1000	81.1000	-1.994%	2	414	-31.258%
2026-07-14	81.2000	82.7500	81.2000	82.7500	+3.438%	2	414	-32.628%
2026-07-13	84.6200	84.6200	80.0000	80.0000	-9.451%	61	414	-30.313%
2026-07-10	86.4800	88.3500	86.4800	88.3500	-3.967%	4	373	-36.899%
2026-07-09	92.0000	92.0000	92.0000	92.0000	+11.434%	11	372	-39.402%
2026-07-08	73.4500	82.5600	73.4500	82.5600	+12.357%	2	361	-32.473%
2026-07-06	71.5000	73.6500	71.5000	73.4800	+14.544%	3	360	-24.129%
2026-07-02	65.0000	65.0200	64.1500	64.1500	-9.902%	8	361	-13.094%
2026-07-01	70.9700	71.2000	70.9700	71.2000	-2.931%	2	361	-21.699%
2026-06-29	73.3500	73.3500	73.3500	73.3500	+4.786%	5	361	-23.995%
2026-06-26	70.0000	70.0000	70.0000	70.0000	-8.161%	1	359	-20.357%
2026-06-25	76.2200	76.2200	76.2200	76.2200	-2.332%	1	358	-26.856%
2026-06-24	78.0400	78.0400	78.0400	78.0400	-8.361%	2	359	-28.562%
2026-06-22	89.3800	89.3800	85.1600	85.1600	-9.788%	16	357	-34.535%
2026-06-18	95.5500	96.2000	94.4000	94.4000	+9.767%	14	345	-40.943%
2026-06-17	80.8600	86.5000	79.7300	86.0000	+12.980%	5	345	-35.174%
2026-06-16	82.0000	82.0000	76.1200	76.1200	-9.381%	2	346	-26.760%
2026-06-15	86.3800	86.3800	84.0000	84.0000	+5.621%	3	346	-33.631%
2026-06-12	78.7500	79.5300	78.7500	79.5300	+2.224%	3	344	-29.901%
2026-06-11	77.3300	77.8000	77.3300	77.8000	+2.544%	6	341	-28.342%
2026-06-10	75.9500	75.9500	75.8700	75.8700	-14.387%	6	340	-26.519%
2026-06-08	91.2500	91.2500	87.9900	88.6200	+4.259%	6	344	-37.091%
2026-06-05	95.0000	95.0000	85.0000	85.0000	-21.659%	7	343	-34.412%
2026-06-04	96.1000	108.5000	94.8500	108.5000	-27.806%	26	342	-48.618%
2026-06-03	146.0000	151.6700	143.7500	150.2900	+6.287%	6	330	-62.905%
2026-06-02	150.0000	150.0000	140.0000	141.4000	+7.471%	13	327	-60.573%
2026-06-01	122.1800	131.5800	122.1800	131.5700	+15.039%	8	324	-57.627%
2026-05-29	114.3700	114.3700	114.3700	114.3700	+11.363%	20	326	-51.255%
2026-05-28	102.8500	102.8500	102.5000	102.7000	+0.686%	16	326	-45.716%
2026-05-27	99.7900	102.0000	99.7000	102.0000	+6.695%	35	321	-45.343%
2026-05-22	95.6000	95.6000	95.6000	95.6000	-1.240%	1	299	-41.684%
2026-05-21	96.8000	96.8000	96.8000	96.8000	+1.414%	1	298	-42.407%
2026-05-19	95.4500	95.4500	95.4500	95.4500	-4.550%	5	298	-41.592%
2026-05-18	100.0000	100.0000	100.0000	100.0000	-2.913%	1	295	-44.250%
2026-05-15	103.0000	103.0000	103.0000	103.0000	-5.729%	1	295	-45.874%
2026-05-14	110.5400	110.5400	109.2600	109.2600	+14.408%	5	294	-48.975%
2026-05-13	96.3000	96.3000	95.5000	95.5000	-9.100%	2	291	-41.623%
2026-05-11	104.2700	105.0600	104.2700	105.0600	+1.596%	2	291	-46.935%
2026-05-08	103.5600	104.4900	103.4100	103.4100	+10.575%	7	292	-46.088%
2026-05-07	96.5000	96.5000	92.1700	93.5200	-4.542%	135	293	-40.387%
2026-05-06	97.9700	97.9700	97.9700	97.9700	-7.120%	1	197	-43.095%
2026-05-05	98.0000	105.4800	97.9500	105.4800	+13.541%	11	198	-47.146%
2026-05-04	97.8000	97.8000	92.9000	92.9000	-4.816%	3	198	-39.989%
2026-05-01	97.6000	97.6000	97.6000	97.6000	+2.575%	1	199	-42.879%
2026-04-30	93.4000	95.1500	93.4000	95.1500	+11.613%	3	199	-41.408%
2026-04-29	85.2000	85.2500	85.2000	85.2500	-1.079%	2	198	-34.604%
2026-04-28	90.0200	90.0200	85.4500	86.1800	-10.980%	5	198	-35.310%
2026-04-27	99.7000	99.7000	96.8100	96.8100	-2.557%	61	197	-42.413%
2026-04-24	99.3500	99.3500	99.3500	99.3500	-0.391%	1	226	-43.885%
2026-04-23	105.1000	105.2100	99.5500	99.7400	+1.672%	102	225	-44.105%
2026-04-22	98.6500	98.6500	98.1000	98.1000	+13.410%	2	252	-43.170%
2026-04-21	86.5000	86.5000	86.5000	86.5000	+0.581%	1	253	-35.549%
2026-04-20	86.0000	86.0000	86.0000	86.0000	-1.759%	1	253	-35.174%
2026-04-17	88.3800	88.7900	87.5000	87.5400	+3.402%	111	253	-36.315%
2026-04-15	83.5000	84.6700	83.5000	84.6600	+16.644%	151	205	-34.148%
2026-04-10	68.6500	72.7900	68.6500	72.5800	+16.128%	11	215	-23.188%
2026-04-09	62.5000	62.5000	62.5000	62.5000	+5.148%	1	211	-10.800%
2026-04-08	56.9800	59.4400	56.8000	59.4400	+25.401%	8	210	-6.208%
2026-04-07	47.3700	47.4000	47.3700	47.4000	+21.694%	2	210	+17.616%
2026-04-02	38.9500	39.0000	38.9500	38.9500	-8.158%	21	214	+43.132%
2026-04-01	42.4100	42.4100	42.4100	42.4100	+6.424%	1	214	+31.455%
2026-03-31	39.0000	39.8500	38.8700	39.8500	+14.511%	7	213	+39.900%
2026-03-30	34.8000	34.8000	34.8000	34.8000	-12.563%	1	213	+60.201%
2026-03-27	39.8000	39.8000	39.8000	39.8000	-17.118%	1	212	+40.075%
2026-03-25	48.0200	48.0200	48.0200	48.0200	-2.000%	1	213	+16.097%
2026-03-23	47.9000	49.1000	47.9000	49.0000	+11.541%	10	213	+13.776%
2026-03-20	43.9300	43.9300	43.9300	43.9300	-2.486%	1	214	+26.906%
2026-03-19	45.1200	45.1200	45.0500	45.0500	-11.074%	2	214	+23.751%
2026-03-17	50.6600	50.6600	50.6600	50.6600	-0.783%	1	215	+10.047%
2026-03-13	51.6700	51.7400	51.0600	51.0600	-18.042%	22	214	+9.185%
2026-03-10	64.4000	64.4000	62.3000	62.3000	+11.250%	3	235	-10.514%
2026-03-06	54.6000	59.1000	54.6000	56.0000	+15.583%	6	235	-0.446%
2026-03-02	48.4500	48.4500	48.4500	48.4500	-4.645%	60	236	+15.067%
2026-02-27	50.8100	50.8100	50.8100	50.8100	-0.216%	1	192	+9.722%
2026-02-26	49.5500	50.9200	49.5500	50.9200	-15.133%	2	192	+9.485%
2026-02-19	60.3500	61.4000	59.8400	60.0000	-9.366%	104	191	-7.083%
2026-02-10	66.2000	66.2000	66.2000	66.2000	+26.095%	1	119	-15.785%
2026-02-05	52.5000	52.5000	52.5000	52.5000	+14.007%	1	118	+6.190%
2026-02-04	51.8800	51.8800	46.0500	46.0500	-13.195%	6	119	+21.064%
2026-02-03	53.0500	53.0500	53.0500	53.0500	-6.520%	1	117	+5.090%
2026-02-02	57.6500	58.3000	56.7000	56.7500	+4.705%	40	118	-1.762%
2026-01-26	54.2000	54.2000	54.2000	54.2000	+6.212%	1	109	+2.860%
2026-01-23	51.3300	51.3300	50.9900	51.0300	-14.808%	4	109	+9.249%
2026-01-20	60.2500	60.2500	59.4200	59.9000	-7.676%	30	109	-6.928%
2026-01-16	64.8800	64.8800	64.8800	64.8800	-1.667%	1	79	-14.072%
2026-01-15	65.9800	65.9800	65.9800	65.9800	-6.238%	1	79	-15.505%
2026-01-13	70.3700	70.3700	70.3700	70.3700	+3.031%	1	79	-20.776%
2026-01-12	65.6500	68.3000	65.6500	68.3000	+17.253%	2	79	-18.375%
2026-01-08	58.2500	58.2500	58.2500	58.2500	-10.453%	1	80	-4.292%
2026-01-07	65.0000	65.0500	65.0000	65.0500	+1.641%	2	80	-14.297%
2026-01-05	64.0000	64.0000	64.0000	64.0000	-3.832%	1	79	-12.891%
2025-12-29	66.5500	66.5500	66.5500	66.5500	-0.150%	1	79	-16.228%
2025-12-23	66.6000	66.6500	66.6000	66.6500	+12.395%	7	78	-16.354%
2025-12-19	59.3000	59.3000	59.3000	59.3000	+5.422%	1	78	-5.987%
2025-12-18	55.7000	56.3500	55.7000	56.2500	+3.515%	11	78	-0.889%
2025-12-17	64.9800	64.9800	54.3400	54.3400	-18.286%	5	76	+2.595%
2025-12-16	66.5000	66.5000	66.5000	66.5000	-3.075%	15	75	-16.165%
2025-12-15	71.5300	71.5300	68.6100	68.6100	-5.587%	15	90	-18.744%
2025-12-12	78.0500	78.0500	71.8300	72.6700	-28.291%	30	81	-23.283%
2025-12-11	98.2100	101.3400	98.2100	101.3400	-3.998%	2	74	-44.987%
2025-12-10	105.5600	105.5600	105.5600	105.5600	+3.136%	3	74	-47.186%
2025-12-09	94.9800	102.3500	94.9800	102.3500	+13.344%	5	71	-45.530%
2025-12-05	91.9900	91.9900	90.1100	90.3000	+5.515%	5	75	-38.261%
2025-12-03	83.0000	85.6700	83.0000	85.5800	-1.914%	5	77	-34.856%
2025-12-02	87.2500	87.2500	87.2500	87.2500	-6.684%	1	76	-36.103%
2025-12-01	93.3000	93.5000	93.3000	93.5000	-3.509%	6	77	-40.374%
2025-11-26	93.8200	96.9500	93.8200	96.9000	+10.001%	9	79	-42.466%
2025-11-25	88.0900	88.0900	88.0900	88.0900	+5.712%	1	79	-36.712%
2025-11-24	82.7900	83.3400	82.7800	83.3300	+27.124%	8	79	-33.097%
2025-11-21	65.5500	65.5500	65.5500	65.5500	-1.131%	4	78	-14.950%
2025-11-14	66.2000	66.3000	66.2000	66.3000	+4.229%	2	78	-15.913%
2025-11-13	63.6100	63.6100	63.6100	63.6100	-2.409%	15	77	-12.357%
2025-11-07	67.3700	67.3700	63.5300	65.1800	-9.346%	17	92	-14.468%
2025-11-06	71.8500	71.9000	71.8500	71.9000	-4.005%	2	92	-22.462%
2025-11-05	72.1000	74.9000	72.1000	74.9000	+3.239%	23	92	-25.567%
2025-11-04	76.0000	76.3800	72.5500	72.5500	-5.950%	10	80	-23.156%
2025-11-03	77.1400	77.1400	77.1400	77.1400	-0.336%	2	73	-27.729%
2025-10-31	82.0000	82.0000	77.4000	77.4000	-6.125%	14	73	-27.972%
2025-10-30	80.0000	82.4500	79.5000	82.4500	-4.737%	11	68	-32.383%
2025-10-29	86.5500	86.5500	86.5500	86.5500	+11.118%	3	65	-35.586%
2025-10-28	72.9500	77.8900	72.2000	77.8900	+11.670%	6	67	-28.425%
2025-10-27	69.9000	70.0000	69.7500	69.7500	+4.966%	3	67	-20.072%
2025-10-24	65.7500	66.4500	64.6800	66.4500	+7.611%	11	67	-16.102%
2025-10-23	62.0500	62.0500	61.7500	61.7500	+5.736%	3	64	-9.717%
2025-10-22	59.0700	59.0700	57.9500	58.4000	-7.959%	16	64	-4.538%
2025-10-20	63.4500	63.4500	63.4500	63.4500	-3.277%	10	54	-12.136%
2025-10-17	65.1000	65.7500	64.9500	65.6000	-8.020%	7	44	-15.015%
2025-10-16	71.3200	71.3200	71.3200	71.3200	+11.507%	5	38	-21.831%
2025-10-14	63.9600	63.9600	63.9600	63.9600	-5.146%	10	38	-12.836%
2025-10-13	67.4300	67.4300	67.4300	67.4300	+12.383%	1	28	-17.322%
2025-10-09	60.0000	60.0000	60.0000	60.0000	+16.054%	1	28	-7.083%
2025-09-25	51.7000	51.7000	51.7000	51.7000	-6.679%	1	28	+7.834%
2025-09-23	55.4000	55.4000	55.4000	55.4000	-1.860%	1	28	+0.632%
2025-09-22	57.0100	57.0100	56.4500	56.4500	-3.289%	21	27	-1.240%
2025-09-18	58.3700	58.3700	58.3700	58.3700	+1.867%	1	6	-4.489%
2025-09-17	57.3000	57.3000	57.3000	57.3000	-12.905%	2	6	-2.705%
2025-09-15	65.7900	65.7900	65.7900	65.7900	0.000%	4	4	-15.261%