Dark

AVGO20280121C480
AVGO Jan 21 2028 480.00 Call (AVGO280121C00480000)
option OPRA

EOD

Aug 20, 2026

54.40-1.770%(-0.98)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	54.7000	54.7000	54.4000	54.4000	-1.770%	3	574	0.000%
2026-08-19	58.2900	58.2900	54.7000	55.3800	-12.705%	3	571	-1.770%
2026-08-18	66.1300	66.1300	63.4000	63.4400	-8.719%	242	570	-14.250%
2026-08-14	75.9000	75.9000	69.5000	69.5000	-19.839%	9	337	-21.727%
2026-08-13	87.5000	88.0500	86.6000	86.7000	+0.580%	28	335	-37.255%
2026-08-12	87.1100	87.1100	86.2000	86.2000	+2.375%	3	311	-36.891%
2026-08-11	86.6500	86.8000	83.8500	84.2000	-8.478%	25	309	-35.392%
2026-08-10	92.8500	93.3000	92.0000	92.0000	-3.967%	12	294	-40.870%
2026-08-06	95.9500	95.9500	95.8000	95.8000	+2.078%	4	287	-43.215%
2026-08-05	93.7500	93.9500	93.7000	93.8500	+10.607%	17	283	-42.035%
2026-08-04	84.8500	84.8500	84.8500	84.8500	+23.508%	1	280	-35.887%
2026-08-03	68.7000	68.7000	68.7000	68.7000	-6.403%	1	279	-20.815%
2026-07-31	79.8000	79.8000	73.1800	73.4000	+3.018%	6	280	-25.886%
2026-07-27	76.4800	76.4800	69.5000	71.2500	-2.397%	5	274	-23.649%
2026-07-24	73.8400	73.8400	73.0000	73.0000	-6.971%	2	274	-25.479%
2026-07-23	78.4700	78.4700	78.4700	78.4700	-2.072%	1	275	-30.674%
2026-07-22	75.8000	80.1300	75.8000	80.1300	+15.795%	9	275	-32.110%
2026-07-17	63.0000	69.2500	63.0000	69.2000	-12.736%	33	271	-21.387%
2026-07-14	79.4000	81.3000	79.3000	79.3000	+1.863%	4	295	-31.400%
2026-07-13	77.8500	77.8500	77.8500	77.8500	-8.723%	1	293	-30.122%
2026-07-10	85.2900	85.2900	85.2900	85.2900	+26.693%	1	292	-36.218%
2026-07-07	67.3200	67.3200	67.3200	67.3200	+6.891%	1	292	-19.192%
2026-07-02	62.9600	62.9800	62.6700	62.9800	-8.259%	13	291	-13.623%
2026-07-01	68.6500	68.6500	68.6500	68.6500	-3.173%	1	291	-20.757%
2026-06-29	70.9500	70.9500	70.9000	70.9000	+3.579%	5	291	-23.272%
2026-06-26	68.4500	68.4500	68.4500	68.4500	-9.157%	1	294	-20.526%
2026-06-25	75.4400	75.7000	75.3500	75.3500	-0.462%	26	294	-27.804%
2026-06-24	77.7400	77.7400	75.4000	75.7000	-1.688%	11	294	-28.137%
2026-06-23	77.0000	77.0000	77.0000	77.0000	-7.229%	1	292	-29.351%
2026-06-22	83.0000	83.0000	83.0000	83.0000	-12.493%	11	292	-34.458%
2026-06-18	92.3700	94.8500	92.3700	94.8500	+9.274%	13	282	-42.646%
2026-06-17	86.8000	86.8000	86.8000	86.8000	+16.997%	1	282	-37.327%
2026-06-16	74.4500	74.4500	74.1900	74.1900	-7.827%	2	282	-26.675%
2026-06-15	82.0000	82.0000	80.4900	80.4900	+4.194%	2	281	-32.414%
2026-06-12	78.0000	78.0000	77.2500	77.2500	-1.000%	2	280	-29.579%
2026-06-11	76.2400	78.0300	74.8300	78.0300	+6.322%	10	280	-30.283%
2026-06-10	75.6000	76.2600	73.3900	73.3900	-3.013%	15	270	-25.875%
2026-06-09	75.6700	75.6700	75.6700	75.6700	-11.827%	1	260	-28.109%
2026-06-08	88.4500	88.4500	85.8200	85.8200	+1.310%	7	259	-36.612%
2026-06-05	90.6600	90.6600	84.7100	84.7100	-16.418%	4	254	-35.781%
2026-06-04	98.0400	103.0100	92.2800	101.3500	-30.344%	52	252	-46.325%
2026-06-03	148.3300	148.5200	144.0000	145.5000	+1.677%	11	250	-62.612%
2026-06-02	144.0000	146.0000	137.0000	143.1000	+10.077%	44	248	-61.985%
2026-06-01	128.8200	130.0000	128.8200	130.0000	+23.810%	4	256	-58.154%
2026-05-29	105.0000	105.0000	105.0000	105.0000	+10.853%	1	258	-48.190%
2026-05-27	94.9300	94.9300	94.7200	94.7200	-4.756%	2	257	-42.568%
2026-05-26	105.0000	105.0000	99.4500	99.4500	+8.098%	3	256	-45.299%
2026-05-19	92.0000	92.0000	92.0000	92.0000	-5.863%	1	258	-40.870%
2026-05-18	97.7300	97.7300	97.7300	97.7300	-4.186%	2	259	-44.336%
2026-05-15	102.0000	102.0000	102.0000	102.0000	-7.483%	5	259	-46.667%
2026-05-14	104.9000	110.2500	104.9000	110.2500	+8.599%	6	264	-50.658%
2026-05-11	100.6000	102.2200	100.6000	101.5200	+0.069%	6	264	-46.414%
2026-05-08	96.9800	101.4500	96.2400	101.4500	+12.199%	37	264	-46.378%
2026-05-07	90.6600	90.6600	90.4200	90.4200	-3.911%	20	254	-39.836%
2026-05-06	94.1000	94.1000	94.1000	94.1000	-5.007%	15	264	-42.189%
2026-05-05	95.4900	102.1600	95.0600	99.0600	+10.067%	10	264	-45.084%
2026-05-04	90.0000	90.0000	90.0000	90.0000	-1.478%	1	265	-39.556%
2026-05-01	91.3500	91.3500	91.3500	91.3500	+1.387%	1	265	-40.449%
2026-04-30	88.2700	90.1000	88.2700	90.1000	+9.001%	3	265	-39.623%
2026-04-29	81.8700	82.6600	81.8700	82.6600	-0.768%	4	264	-34.188%
2026-04-28	83.3000	83.3000	83.3000	83.3000	-10.861%	1	266	-34.694%
2026-04-27	93.4500	93.4500	93.4500	93.4500	-3.110%	10	266	-41.787%
2026-04-22	91.0000	96.4500	91.0000	96.4500	+19.591%	5	266	-43.598%
2026-04-20	80.5500	80.6500	80.5500	80.6500	-1.201%	2	266	-32.548%
2026-04-16	80.7600	81.6300	80.7600	81.6300	+0.443%	8	266	-33.358%
2026-04-15	80.0500	81.4700	80.0500	81.2700	+14.465%	153	266	-33.063%
2026-04-14	71.0000	71.0000	71.0000	71.0000	+21.492%	1	323	-23.380%
2026-04-09	58.3700	58.4400	58.3700	58.4400	+7.922%	2	324	-6.913%
2026-04-08	54.1800	54.1800	54.1500	54.1500	+19.273%	2	323	+0.462%
2026-04-07	45.5000	45.5000	45.1000	45.4000	+14.531%	8	322	+19.824%
2026-04-06	39.6400	39.6400	39.6400	39.6400	-3.199%	1	319	+37.235%
2026-04-02	40.9500	40.9500	40.9500	40.9500	+6.364%	3	319	+32.845%
2026-03-31	37.1500	38.5000	37.1500	38.5000	-4.253%	5	319	+41.299%
2026-03-27	39.6500	40.2100	39.2100	40.2100	-4.557%	16	316	+35.290%
2026-03-26	42.9000	42.9000	42.1200	42.1300	-8.253%	3	309	+29.124%
2026-03-25	45.9200	45.9200	45.9200	45.9200	+1.145%	1	309	+18.467%
2026-03-20	45.4000	45.4000	45.4000	45.4000	+1.885%	1	310	+19.824%
2026-03-19	44.5600	44.5600	44.5600	44.5600	-2.495%	48	310	+22.083%
2026-03-18	47.3000	47.3000	45.7000	45.7000	-1.402%	2	263	+19.037%
2026-03-17	45.9000	46.4000	45.9000	46.3500	-2.318%	6	263	+17.368%
2026-03-16	47.4500	47.4500	47.4500	47.4500	-5.005%	3	259	+14.647%
2026-03-13	49.8100	49.9500	49.8100	49.9500	-10.883%	2	259	+8.909%
2026-03-12	56.0500	56.0500	56.0500	56.0500	-4.286%	10	259	-2.944%
2026-03-11	58.5600	58.5600	58.5600	58.5600	-4.031%	102	255	-7.104%
2026-03-09	56.5000	61.0200	56.5000	61.0200	+13.000%	52	255	-10.849%
2026-03-05	52.1000	54.0000	52.1000	54.0000	+10.204%	7	269	+0.741%
2026-03-04	49.0000	49.0000	49.0000	49.0000	+4.255%	1	263	+11.020%
2026-03-03	46.2000	47.0000	46.2000	47.0000	-5.849%	2	262	+15.745%
2026-02-27	49.9200	49.9200	49.9200	49.9200	+5.095%	1	262	+8.974%
2026-02-26	48.6000	48.6000	47.5000	47.5000	-19.218%	141	262	+14.526%
2026-02-25	58.8000	58.8000	58.8000	58.8000	+4.533%	10	282	-7.483%
2026-02-23	56.2500	56.2500	56.2500	56.2500	-0.881%	4	282	-3.289%
2026-02-20	56.7500	56.7500	56.7500	56.7500	-4.332%	5	286	-4.141%
2026-02-19	59.3200	59.3200	59.3200	59.3200	+4.162%	1	291	-8.294%
2026-02-17	52.2000	57.7400	52.2000	56.9500	+0.796%	4	291	-4.478%
2026-02-13	57.0000	57.0000	56.5000	56.5000	-10.996%	6	294	-3.717%
2026-02-10	64.8500	64.8500	63.4800	63.4800	+7.157%	2	294	-14.304%
2026-02-09	60.5000	60.5000	59.2400	59.2400	+8.240%	76	294	-8.170%
2026-02-06	54.7300	54.7300	54.7300	54.7300	+9.966%	1	218	-0.603%
2026-02-05	49.7700	49.7700	49.7700	49.7700	+9.795%	1	218	+9.303%
2026-02-04	45.1500	45.3300	43.8000	45.3300	-8.884%	3	218	+20.009%
2026-02-03	49.7500	49.7500	49.7500	49.7500	-9.955%	1	218	+9.347%
2026-02-02	56.7500	56.7500	54.6000	55.2500	+0.455%	43	217	-1.538%
2026-01-29	55.0000	55.0000	55.0000	55.0000	+0.917%	1	193	-1.091%
2026-01-26	54.3800	54.5000	54.3800	54.5000	+6.758%	2	194	-0.183%
2026-01-23	50.8000	51.3000	48.9700	51.0500	-5.288%	33	193	+6.562%
2026-01-22	53.9000	53.9000	53.9000	53.9000	-1.101%	1	178	+0.928%
2026-01-21	56.3900	56.3900	53.8000	54.5000	-5.726%	6	177	-0.183%
2026-01-20	57.7000	57.8100	57.7000	57.8100	-1.348%	4	174	-5.899%
2026-01-14	58.6000	58.6000	58.6000	58.6000	-13.121%	1	173	-7.167%
2026-01-13	67.6800	67.7400	67.2000	67.4500	+8.441%	15	173	-19.348%
2026-01-09	62.2000	62.2000	62.2000	62.2000	+12.072%	1	180	-12.540%
2026-01-08	57.0200	57.0200	55.5000	55.5000	-13.551%	3	180	-1.982%
2026-01-06	62.0400	64.2000	62.0400	64.2000	+3.548%	7	179	-15.265%
2026-01-05	62.0000	62.0000	62.0000	62.0000	-2.608%	1	178	-12.258%
2026-01-02	67.4200	67.4200	63.6600	63.6600	-2.062%	8	178	-14.546%
2025-12-30	65.0000	65.0000	65.0000	65.0000	+2.217%	60	171	-16.308%
2025-12-26	63.5900	63.5900	63.5900	63.5900	-1.104%	8	220	-14.452%
2025-12-23	60.1500	64.5000	60.1500	64.3000	+8.213%	5	212	-15.397%
2025-12-22	60.8100	60.8100	59.4200	59.4200	+2.643%	12	214	-8.448%
2025-12-19	58.5000	58.5000	56.8500	57.8900	+5.255%	5	214	-6.029%
2025-12-18	53.8400	55.5500	53.8400	55.0000	+5.102%	3	212	-1.091%
2025-12-17	56.2000	56.2000	52.3300	52.3300	-13.874%	21	212	+3.956%
2025-12-16	59.0000	62.4000	59.0000	60.7600	-2.939%	26	193	-10.467%
2025-12-15	65.5400	65.5400	62.5000	62.6000	-11.016%	28	189	-13.099%
2025-12-12	79.5900	79.5900	70.3500	70.3500	-29.175%	101	189	-22.672%
2025-12-11	99.3300	99.3300	99.3300	99.3300	+2.699%	1	97	-45.233%
2025-12-10	96.7200	96.7200	96.7200	96.7200	-2.006%	1	97	-43.755%
2025-12-09	97.7200	98.7000	97.7200	98.7000	+3.818%	2	96	-44.883%
2025-12-08	98.7000	98.7000	95.0700	95.0700	+9.013%	10	97	-42.779%
2025-12-05	86.3400	87.2100	86.3400	87.2100	+4.832%	4	95	-37.622%
2025-12-04	83.1900	83.1900	83.1900	83.1900	+2.945%	5	92	-34.608%
2025-12-03	80.8100	80.8100	80.8100	80.8100	-11.198%	4	92	-32.682%
2025-12-02	90.8500	91.0000	90.8500	91.0000	0.000%	2	92	-40.220%
2025-12-01	90.0000	91.0000	86.8700	91.0000	-4.089%	12	92	-40.220%
2025-11-28	95.8000	95.8000	94.8800	94.8800	+2.011%	3	97	-42.664%
2025-11-26	90.9800	93.0500	90.6500	93.0100	+14.291%	7	95	-41.512%
2025-11-25	81.3800	81.3800	81.3800	81.3800	-0.647%	2	95	-33.153%
2025-11-24	80.5300	82.0500	80.0200	81.9100	+24.483%	124	95	-33.586%
2025-11-21	65.8000	65.8000	65.8000	65.8000	-4.499%	1	135	-17.325%
2025-11-19	72.1000	72.5000	68.9000	68.9000	+7.875%	31	135	-21.045%
2025-11-18	63.8700	63.8700	63.8700	63.8700	-0.669%	3	142	-14.827%
2025-11-17	64.2000	64.3000	64.2000	64.3000	+2.389%	2	145	-15.397%
2025-11-14	62.8000	62.8000	62.8000	62.8000	+1.948%	14	145	-13.376%
2025-11-13	60.2000	61.6000	60.2000	61.6000	-1.817%	2	132	-11.688%
2025-11-07	61.2000	62.8000	61.2000	62.7400	-9.427%	12	131	-13.293%
2025-11-06	69.2700	69.2700	69.2700	69.2700	-3.925%	1	133	-21.467%
2025-11-05	70.3000	72.2500	70.3000	72.1000	+9.242%	25	134	-24.549%
2025-11-04	75.2500	75.2500	66.0000	66.0000	-9.378%	59	145	-17.576%
2025-11-03	74.1000	74.3000	72.8300	72.8300	-6.772%	30	66	-25.306%
2025-10-30	78.1200	78.1200	78.1200	78.1200	-9.468%	5	66	-30.364%
2025-10-29	80.2000	86.3000	80.2000	86.2900	+14.732%	20	66	-36.957%
2025-10-28	70.3500	75.2100	70.3500	75.2100	+9.844%	23	66	-27.669%
2025-10-27	67.2500	68.4700	67.2500	68.4700	+6.320%	4	47	-20.549%
2025-10-24	63.7000	64.4000	63.7000	64.4000	+9.245%	29	47	-15.528%
2025-10-23	59.0000	59.0000	58.9500	58.9500	+3.932%	3	28	-7.718%
2025-10-22	56.7200	56.7200	56.7200	56.7200	-9.839%	1	27	-4.090%
2025-10-17	60.3000	62.9100	59.5500	62.9100	-5.113%	5	27	-13.527%
2025-10-13	66.3000	66.3000	66.3000	66.3000	+16.602%	1	23	-17.949%
2025-10-09	56.8600	56.8600	56.8600	56.8600	+7.263%	1	22	-4.326%
2025-10-02	53.4600	53.7300	52.4400	53.0100	+14.616%	26	21	+2.622%
2025-09-30	46.2500	46.2500	46.2500	46.2500	-7.129%	1	16	+17.622%
2025-09-26	49.8000	49.8000	49.8000	49.8000	-5.860%	1	16	+9.237%
2025-09-19	52.9000	52.9000	52.9000	52.9000	-3.836%	5	16	+2.836%
2025-09-18	55.0100	55.0100	55.0100	55.0100	-11.203%	4	11	-1.109%
2025-09-16	61.9500	61.9500	61.9500	61.9500	+1.607%	1	7	-12.187%
2025-09-15	61.9000	61.9000	60.9700	60.9700	0.000%	7	6	-10.776%