Dark

AVGO20280121C500
AVGO Jan 21 2028 500.00 Call (AVGO280121C00500000)
option OPRA

EOD

Aug 20, 2026

50.70+2.424%(+1.20)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	50.3000	51.1100	50.1500	50.7000	+2.424%	33	1,910	0.000%
2026-08-19	55.0000	55.0000	48.8100	49.5000	-13.913%	97	1,907	+2.424%
2026-08-18	60.7000	60.9800	57.5000	57.5000	-12.879%	60	1,854	-11.826%
2026-08-17	67.5000	67.6500	65.9000	66.0000	+0.228%	32	1,848	-23.182%
2026-08-14	74.5000	74.5000	63.6000	65.8500	-18.553%	99	1,860	-23.007%
2026-08-13	78.0600	82.5000	78.0600	80.8500	+2.316%	50	1,828	-37.291%
2026-08-12	82.5500	82.5500	79.0200	79.0200	+0.920%	13	1,873	-35.839%
2026-08-11	82.9000	84.3000	78.0000	78.3000	-7.882%	129	1,868	-35.249%
2026-08-10	88.1000	88.2100	85.0000	85.0000	-3.519%	44	1,916	-40.353%
2026-08-07	91.8700	91.8700	88.1000	88.1000	-1.189%	15	1,923	-42.452%
2026-08-06	91.5700	91.5700	89.1600	89.1600	-0.045%	9	1,921	-43.136%
2026-08-05	91.2300	91.2300	87.6500	89.2000	+0.677%	37	1,924	-43.161%
2026-08-04	81.3000	88.7800	80.8500	88.6000	+24.877%	49	1,938	-42.777%
2026-08-03	69.2500	70.9500	69.2500	70.9500	+1.386%	29	1,906	-28.541%
2026-07-31	66.3300	69.9800	66.3300	69.9800	+2.610%	14	1,905	-27.551%
2026-07-30	67.5000	68.4300	67.5000	68.2000	-0.044%	3	1,908	-25.660%
2026-07-29	64.2500	68.2300	62.4500	68.2300	-0.583%	4	1,910	-25.693%
2026-07-28	63.7300	68.6300	63.7300	68.6300	+0.439%	14	1,910	-26.126%
2026-07-27	68.3300	69.0000	65.0800	68.3300	+1.230%	81	1,914	-25.801%
2026-07-24	70.3500	70.3500	67.3000	67.5000	-8.821%	24	1,917	-24.889%
2026-07-23	72.0000	74.0300	72.0000	74.0300	-5.272%	10	1,919	-31.514%
2026-07-22	70.7500	78.1500	70.5600	78.1500	+8.542%	154	1,917	-35.125%
2026-07-21	71.5000	72.0000	70.0000	72.0000	+6.038%	27	1,819	-29.583%
2026-07-20	68.7500	69.9700	67.0000	67.9000	+3.585%	13	1,808	-25.331%
2026-07-17	62.2700	66.7400	62.2700	65.5500	-1.161%	10	1,803	-22.654%
2026-07-16	69.0000	70.2200	66.1200	66.3200	-12.737%	9	1,802	-23.552%
2026-07-15	76.0000	76.0000	73.5000	76.0000	+2.481%	9	1,799	-33.289%
2026-07-14	77.0000	77.0000	73.9500	74.1600	+2.929%	134	1,793	-31.634%
2026-07-13	76.9000	76.9000	71.7500	72.0500	-9.644%	16	1,803	-29.632%
2026-07-10	80.1000	80.1000	79.7400	79.7400	-2.387%	27	1,795	-36.418%
2026-07-09	77.5100	81.6900	75.0000	81.6900	+10.586%	862	1,794	-37.936%
2026-07-08	68.2700	73.8700	68.2700	73.8700	+19.241%	17	2,123	-31.366%
2026-07-07	62.3100	64.4500	59.8100	61.9500	-6.065%	21	2,122	-18.160%
2026-07-06	64.2000	68.1800	64.2000	65.9500	+12.967%	3	2,125	-23.124%
2026-07-02	61.2000	64.0000	57.0000	58.3800	-9.207%	37	2,123	-13.155%
2026-07-01	64.5500	64.5500	63.5300	64.3000	-4.571%	19	2,123	-21.151%
2026-06-30	66.6200	67.3800	66.0000	67.3800	+3.662%	13	2,134	-24.755%
2026-06-29	65.7500	65.7500	60.0500	65.0000	+4.000%	19	2,131	-22.000%
2026-06-26	65.0000	65.0000	62.5000	62.5000	-9.773%	34	2,142	-18.880%
2026-06-25	69.0000	69.2700	67.7200	69.2700	-1.043%	14	2,130	-26.808%
2026-06-24	72.0000	73.5000	70.0000	70.0000	-1.339%	5	2,132	-27.571%
2026-06-23	73.3000	75.5000	70.9500	70.9500	-9.962%	13	2,130	-28.541%
2026-06-22	83.5000	83.5000	78.2500	78.8000	-10.455%	25	2,129	-35.660%
2026-06-18	85.9500	88.0000	85.6900	88.0000	+13.358%	22	2,124	-42.386%
2026-06-17	72.1500	80.0000	72.1500	77.6300	+13.328%	49	2,124	-34.690%
2026-06-16	74.0700	74.3500	68.5000	68.5000	-10.923%	17	2,118	-25.985%
2026-06-15	77.4500	78.1500	75.5000	76.9000	+6.613%	65	2,109	-34.070%
2026-06-12	73.1600	73.5000	71.9100	72.1300	-3.440%	15	2,062	-29.710%
2026-06-11	69.4500	74.7000	69.2400	74.7000	+8.261%	35	2,065	-32.129%
2026-06-10	73.7000	73.7000	68.6500	69.0000	-10.448%	36	2,044	-26.522%
2026-06-09	85.5000	85.5000	66.8000	77.0500	-4.582%	41	2,047	-34.199%
2026-06-08	82.6700	82.9300	79.9100	80.7500	+4.342%	546	2,041	-37.214%
2026-06-05	88.0000	88.7000	77.3900	77.3900	-20.052%	94	1,595	-34.488%
2026-06-04	92.4000	99.1200	86.0000	96.8000	-27.680%	427	1,573	-47.624%
2026-06-03	140.4300	140.5000	130.3500	133.8500	-0.112%	103	1,648	-62.122%
2026-06-02	136.0000	138.3800	128.3500	134.0000	+11.667%	131	1,588	-62.164%
2026-06-01	113.4700	123.1600	111.8000	120.0000	+10.599%	76	1,626	-57.750%
2026-05-29	104.7500	111.0000	102.7200	108.5000	+14.936%	11	1,637	-53.272%
2026-05-28	92.5000	94.4000	92.5000	94.4000	+3.816%	2	1,634	-46.292%
2026-05-27	92.0000	92.0000	90.9300	90.9300	-0.980%	8	1,634	-44.243%
2026-05-26	94.5300	99.5000	91.8300	91.8300	+7.718%	21	1,633	-44.789%
2026-05-22	89.0800	89.0900	85.0000	85.2500	-0.012%	42	1,589	-40.528%
2026-05-21	88.0300	88.0300	85.1600	85.2600	-4.865%	7	1,589	-40.535%
2026-05-20	89.6200	89.6200	89.6200	89.6200	+4.599%	1	1,589	-43.428%
2026-05-19	89.0000	90.5000	85.6800	85.6800	-4.673%	5	1,590	-40.826%
2026-05-18	91.8300	91.8300	89.8800	89.8800	-7.340%	6	1,590	-43.591%
2026-05-15	99.2100	99.8000	92.5000	97.0000	-6.668%	46	1,590	-47.732%
2026-05-14	100.8000	104.0500	97.9000	103.9300	+17.369%	176	1,574	-51.217%
2026-05-13	84.8500	88.5500	83.6200	88.5500	-0.951%	15	1,497	-42.744%
2026-05-12	92.1800	92.1800	83.3500	89.4000	-6.338%	15	1,497	-43.289%
2026-05-11	95.8700	95.8700	94.6800	95.4500	+1.059%	54	1,497	-46.883%
2026-05-08	90.4200	95.1100	90.4200	94.4500	+15.043%	32	1,453	-46.321%
2026-05-07	85.9000	85.9000	82.0500	82.1000	-7.566%	5	1,461	-38.246%
2026-05-06	92.5500	92.5500	87.2000	88.8200	-6.367%	339	1,460	-42.918%
2026-05-05	91.1700	94.8600	91.1700	94.8600	+11.338%	55	1,268	-46.553%
2026-05-04	85.0000	85.2000	83.0000	85.2000	-3.729%	64	1,258	-40.493%
2026-05-01	87.7100	88.5800	87.0000	88.5000	+4.511%	48	1,242	-42.712%
2026-04-30	85.0500	86.1300	82.5500	84.6800	+10.189%	9	1,242	-40.128%
2026-04-29	77.7700	77.7700	76.0000	76.8500	-1.043%	3	1,238	-34.027%
2026-04-28	77.7600	81.8200	76.8000	77.6600	-12.604%	54	1,241	-34.715%
2026-04-27	91.8000	91.8000	87.7000	88.8600	-1.332%	139	1,219	-42.944%
2026-04-24	87.4800	91.8600	87.4800	90.0600	-1.574%	23	1,223	-43.704%
2026-04-23	93.6700	94.5300	89.6000	91.5000	+2.109%	21	1,224	-44.590%
2026-04-22	80.8400	89.6100	80.0000	89.6100	+14.226%	160	1,216	-43.421%
2026-04-21	75.6500	78.4500	75.6500	78.4500	+3.264%	15	1,198	-35.373%
2026-04-20	77.9000	77.9000	75.0800	75.9700	-5.380%	7	1,198	-33.263%
2026-04-17	78.3000	80.2900	78.3000	80.2900	+4.927%	136	1,199	-36.854%
2026-04-16	74.8700	76.9200	74.8700	76.5200	+0.275%	8	1,154	-33.743%
2026-04-15	74.0000	76.3100	74.0000	76.3100	+14.356%	25	1,155	-33.560%
2026-04-14	66.8000	66.8000	66.1700	66.7300	+2.300%	9	1,152	-24.022%
2026-04-13	65.7000	65.7000	65.2300	65.2300	+0.354%	8	1,149	-22.275%
2026-04-10	61.0000	65.5400	61.0000	65.0000	+16.655%	8	1,149	-22.000%
2026-04-09	54.4000	55.9000	54.4000	55.7200	+5.231%	13	1,150	-9.009%
2026-04-08	51.5000	52.9500	50.3000	52.9500	+18.989%	24	1,149	-4.249%
2026-04-07	41.8400	44.5000	40.4200	44.5000	+22.962%	10	1,148	+13.933%
2026-04-06	36.8200	36.8200	36.1900	36.1900	-3.416%	2	1,149	+40.094%
2026-04-02	34.8000	37.4700	34.8000	37.4700	-0.319%	4	1,149	+35.308%
2026-04-01	37.8500	37.8500	37.3100	37.5900	+4.883%	5	1,149	+34.876%
2026-03-31	33.0600	35.8400	33.0600	35.8400	+16.477%	21	1,150	+41.462%
2026-03-30	34.3100	34.3100	30.7700	30.7700	-13.810%	20	1,141	+64.771%
2026-03-27	36.9200	36.9200	35.7000	35.7000	-8.297%	3	1,139	+42.017%
2026-03-26	38.4400	38.9300	38.4400	38.9300	-4.747%	3	1,138	+30.234%
2026-03-25	40.7000	40.8700	40.7000	40.8700	-1.232%	2	1,139	+24.052%
2026-03-24	40.6000	41.6700	39.8600	41.3800	-2.635%	53	1,138	+22.523%
2026-03-23	43.0300	43.0400	42.5000	42.5000	+7.323%	12	1,122	+19.294%
2026-03-20	40.3100	41.2000	39.6000	39.6000	-5.714%	49	1,122	+28.030%
2026-03-19	40.0000	42.0000	38.5000	42.0000	+2.689%	8	1,103	+20.714%
2026-03-18	43.6700	43.9800	40.9000	40.9000	-2.619%	9	1,098	+23.961%
2026-03-17	43.1200	43.1200	42.0000	42.0000	-10.160%	3	1,094	+20.714%
2026-03-16	45.7600	47.2500	45.7600	46.7500	+2.974%	35	1,094	+8.449%
2026-03-13	50.4000	50.4000	45.4000	45.4000	-11.845%	33	1,101	+11.674%
2026-03-12	50.9500	52.1800	50.9000	51.5000	-2.536%	59	1,115	-1.553%
2026-03-11	54.5700	54.5700	52.8400	52.8400	-2.293%	71	1,113	-4.050%
2026-03-10	57.7300	58.0000	54.0600	54.0800	-5.123%	238	1,125	-6.250%
2026-03-09	54.0000	57.0000	54.0000	57.0000	+11.328%	5	1,181	-11.053%
2026-03-06	51.0000	51.4800	51.0000	51.2000	+6.778%	33	1,193	-0.977%
2026-03-05	49.2000	50.0000	46.3500	47.9500	+10.230%	60	1,165	+5.735%
2026-03-04	44.2500	45.5300	43.5000	43.5000	-0.685%	17	1,160	+16.552%
2026-03-03	42.0000	43.8000	41.7500	43.8000	-1.151%	12	1,170	+15.753%
2026-03-02	43.4500	45.4500	43.4500	44.3100	-4.751%	64	1,165	+14.421%
2026-02-27	45.0000	46.6500	44.2800	46.5200	-2.207%	16	1,102	+8.985%
2026-02-26	50.1000	50.1000	44.0000	47.5700	-13.509%	148	1,087	+6.580%
2026-02-25	52.5000	55.0000	52.5000	55.0000	+10.375%	7	1,089	-7.818%
2026-02-24	48.0000	50.1500	47.4000	49.8300	-2.865%	15	1,089	+1.746%
2026-02-23	54.0000	55.0000	50.5100	51.3000	-2.749%	18	1,090	-1.170%
2026-02-20	56.0000	56.0000	52.7500	52.7500	-5.126%	71	1,098	-3.886%
2026-02-19	55.5000	55.6000	54.6400	55.6000	+5.463%	11	1,081	-8.813%
2026-02-18	54.0000	54.0700	52.7200	52.7200	-1.697%	9	1,087	-3.832%
2026-02-17	49.3000	53.6300	47.7500	53.6300	+3.234%	13	1,079	-5.463%
2026-02-13	53.8500	53.8500	51.9500	51.9500	-4.679%	15	1,071	-2.406%
2026-02-12	58.0000	58.0000	54.5000	54.5000	-9.917%	38	1,071	-6.972%
2026-02-11	58.8500	60.5000	56.0000	60.5000	-0.280%	34	1,051	-16.198%
2026-02-09	56.7200	63.0300	56.7200	60.6700	+11.117%	59	1,062	-16.433%
2026-02-06	48.7900	54.7800	48.7900	54.6000	+23.894%	18	1,043	-7.143%
2026-02-05	46.3300	50.0800	44.0000	44.0700	+0.023%	71	1,037	+15.044%
2026-02-04	45.3000	45.3000	40.0000	44.0600	-0.944%	126	1,028	+15.070%
2026-02-03	54.0000	54.0000	44.0000	44.4800	-12.784%	67	1,002	+13.984%
2026-02-02	51.9000	53.5000	51.0000	51.0000	-1.734%	34	982	-0.588%
2026-01-30	53.0000	55.0000	51.9000	51.9000	-0.192%	133	987	-2.312%
2026-01-29	49.9000	52.0000	47.9500	52.0000	+0.289%	17	974	-2.500%
2026-01-28	51.2500	51.8500	50.2500	51.8500	-0.556%	16	973	-2.218%
2026-01-27	51.6600	52.5000	51.6600	52.1400	+3.658%	13	965	-2.762%
2026-01-26	49.0000	50.3000	49.0000	50.3000	+6.908%	5	965	+0.795%
2026-01-23	48.0000	48.0000	45.5000	47.0500	-5.711%	56	965	+7.758%
2026-01-22	51.7500	51.7500	49.9000	49.9000	-2.061%	53	965	+1.603%
2026-01-21	53.9500	53.9500	50.0000	50.9500	-4.766%	26	952	-0.491%
2026-01-20	57.0000	57.1100	53.5000	53.5000	-12.653%	39	951	-5.234%
2026-01-16	61.5000	61.5000	57.7500	61.2500	+7.550%	59	954	-17.224%
2026-01-15	59.0000	60.5000	56.9500	56.9500	+3.451%	59	954	-10.975%
2026-01-14	59.5000	59.5000	53.7500	55.0500	-12.937%	23	939	-7.902%
2026-01-13	61.8700	64.7700	61.5000	63.2300	+2.880%	93	940	-19.817%
2026-01-12	60.5000	61.4700	59.4500	61.4600	+6.701%	218	921	-17.507%
2026-01-09	52.7200	57.6000	52.7200	57.6000	+11.845%	11	908	-11.979%
2026-01-08	54.0000	54.0000	51.4500	51.5000	-13.051%	19	909	-1.553%
2026-01-07	54.7500	59.2300	54.0000	59.2300	-0.034%	6	909	-14.401%
2026-01-06	56.5000	60.0500	56.5000	59.2500	+1.892%	34	909	-14.430%
2026-01-05	59.0000	59.0000	55.3300	58.1500	-1.021%	62	920	-12.812%
2026-01-02	62.5000	65.0500	58.7500	58.7500	-0.170%	22	891	-13.702%
2025-12-31	59.0000	59.0000	58.0000	58.8500	-2.080%	5	892	-13.849%
2025-12-30	60.2500	60.2500	60.1000	60.1000	+1.264%	2	892	-15.641%
2025-12-29	59.1200	59.8500	59.1200	59.3500	-3.449%	20	893	-14.575%
2025-12-26	59.0000	61.4700	58.9500	61.4700	+1.486%	13	909	-17.521%
2025-12-24	58.9500	60.5700	58.9500	60.5700	+1.833%	14	909	-16.295%
2025-12-23	55.1500	59.8500	55.1500	59.4800	+5.368%	26	909	-14.761%
2025-12-22	56.2100	57.1000	54.2000	56.4500	+5.831%	31	908	-10.186%
2025-12-19	53.3000	55.2200	52.1600	53.3400	+3.372%	33	890	-4.949%
2025-12-18	52.7000	52.7000	49.2800	51.6000	+3.719%	35	884	-1.744%
2025-12-17	55.0000	55.0000	48.4400	49.7500	-13.628%	42	881	+1.910%
2025-12-16	55.9000	57.6000	55.9000	57.6000	+1.947%	14	867	-11.979%
2025-12-15	64.9500	64.9500	56.5000	56.5000	-13.938%	59	869	-10.265%
2025-12-12	78.8500	78.8500	65.0000	65.6500	-28.641%	139	894	-22.772%
2025-12-11	88.9700	93.3500	88.3500	92.0000	-4.624%	19	834	-44.891%
2025-12-10	91.0000	96.4600	91.0000	96.4600	+4.734%	9	828	-47.439%
2025-12-09	90.0000	93.0600	90.0000	92.1000	+3.565%	414	825	-44.951%
2025-12-08	89.7900	89.7900	88.9300	88.9300	+6.096%	7	453	-42.989%
2025-12-05	83.7500	84.0500	83.7500	83.8200	+6.696%	4	447	-39.513%
2025-12-04	76.0500	78.5600	75.9900	78.5600	+0.319%	7	445	-35.463%
2025-12-03	74.8000	78.3100	74.8000	78.3100	-1.186%	50	443	-35.257%
2025-12-02	81.3000	85.0000	79.2500	79.2500	-3.306%	23	459	-36.025%
2025-12-01	86.0000	86.0000	81.9600	81.9600	-7.755%	92	472	-38.141%
2025-11-28	90.5300	90.5300	88.7000	88.8500	+0.214%	150	458	-42.938%
2025-11-26	82.6600	89.3000	82.6600	88.6600	+10.894%	70	312	-42.815%
2025-11-25	80.3900	80.3900	76.8900	79.9500	+5.156%	35	312	-36.585%
2025-11-24	73.9800	76.0300	73.9800	76.0300	+11.891%	17	329	-33.316%
2025-11-20	72.9000	73.8000	67.9500	67.9500	+7.092%	10	317	-25.386%
2025-11-19	66.0500	66.0500	63.4500	63.4500	+8.424%	19	314	-20.095%
2025-11-18	58.9300	59.1300	58.5200	58.5200	-0.119%	8	295	-13.363%
2025-11-17	58.5900	58.5900	58.5900	58.5900	-1.859%	1	287	-13.466%
2025-11-14	55.5600	60.1000	55.5600	59.7000	+5.608%	35	288	-15.075%
2025-11-13	60.3500	60.3500	56.1700	56.5300	-9.552%	18	283	-10.313%
2025-11-12	62.5000	62.5000	62.5000	62.5000	-3.101%	2	286	-18.880%
2025-11-11	64.5000	64.5000	64.5000	64.5000	-2.020%	3	281	-21.395%
2025-11-10	65.0500	65.8900	64.1200	65.8300	+9.955%	19	281	-22.983%
2025-11-07	57.5000	59.8700	57.5000	59.8700	-7.106%	10	283	-15.317%
2025-11-06	63.5000	64.5200	63.5000	64.4500	-3.964%	4	273	-21.334%
2025-11-05	65.2400	67.1100	65.2400	67.1100	+2.709%	20	273	-24.452%
2025-11-04	65.1100	69.4000	65.1100	65.3400	-3.486%	56	277	-22.406%
2025-11-03	69.5000	70.1000	67.7000	67.7000	-6.492%	9	229	-25.111%
2025-10-31	73.8000	73.8000	70.0000	72.4000	-3.079%	21	229	-29.972%
2025-10-30	72.7900	74.7600	72.7900	74.7000	-1.386%	13	223	-32.129%
2025-10-29	72.7500	75.7500	71.4200	75.7500	+8.416%	36	231	-33.069%
2025-10-28	62.6500	69.8700	62.6500	69.8700	+11.828%	12	210	-27.437%
2025-10-27	62.2000	62.4800	62.2000	62.4800	+5.594%	2	198	-18.854%
2025-10-24	57.4300	59.1700	57.4300	59.1700	+9.574%	2	198	-14.315%
2025-10-23	53.7500	54.0000	53.7500	54.0000	+4.854%	2	196	-6.111%
2025-10-22	53.5000	53.5000	51.5000	51.5000	-4.982%	2	196	-1.553%
2025-10-21	54.1000	54.2000	54.1000	54.2000	-4.929%	4	195	-6.458%
2025-10-20	60.2500	60.2500	57.0100	57.0100	-2.630%	58	193	-11.068%
2025-10-17	58.5500	58.5500	58.5500	58.5500	-4.533%	1	226	-13.407%
2025-10-16	64.2800	64.2800	61.3300	61.3300	+2.816%	12	226	-17.332%
2025-10-15	61.7000	61.7000	59.5800	59.6500	+5.894%	21	214	-15.004%
2025-10-14	54.4800	56.3300	54.4800	56.3300	-6.831%	5	224	-9.995%
2025-10-13	56.5000	60.4600	56.5000	60.4600	+36.942%	14	222	-16.143%
2025-10-10	49.0000	49.0000	44.1500	44.1500	-15.648%	3	213	+14.836%
2025-10-09	52.3400	52.3400	52.3400	52.3400	+10.445%	1	214	-3.133%
2025-10-07	48.1500	48.1500	46.8800	47.3900	-1.230%	30	214	+6.985%
2025-10-06	48.1700	48.1700	47.9800	47.9800	-0.991%	3	244	+5.669%
2025-10-02	48.4600	48.4600	48.4600	48.4600	+6.412%	1	245	+4.622%
2025-10-01	45.5400	45.5400	45.5400	45.5400	+5.222%	2	244	+11.331%
2025-09-30	43.2700	43.2800	43.2700	43.2800	-0.092%	10	243	+17.144%
2025-09-29	44.0000	44.0600	43.3200	43.3200	-5.785%	40	233	+17.036%
2025-09-26	46.5900	46.5900	45.9800	45.9800	-0.969%	15	203	+10.265%
2025-09-25	44.7500	48.0800	44.7500	46.4300	-5.148%	42	188	+9.197%
2025-09-24	48.4300	49.0500	47.9500	48.9500	-0.143%	113	147	+3.575%
2025-09-23	50.7000	50.7000	49.0000	49.0200	0.000%	56	0	+3.427%