Dark

AVGO20280121C510
AVGO Jan 21 2028 510.00 Call (AVGO280121C00510000)
option OPRA

EOD

Aug 19, 2026

48.05-13.889%(-7.75)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	50.5000	50.5000	47.8700	48.0500	-13.889%	8	446	0.000%
2026-08-18	58.5900	58.5900	55.8000	55.8000	-13.111%	4	444	-13.889%
2026-08-17	64.8400	64.8400	63.0600	64.2200	-0.062%	28	443	-25.179%
2026-08-14	65.0000	66.7000	64.2600	64.2600	-17.615%	6	435	-25.226%
2026-08-13	79.6000	79.6000	78.0000	78.0000	+1.036%	35	434	-38.397%
2026-08-12	77.2000	77.2000	77.2000	77.2000	+1.982%	2	401	-37.759%
2026-08-11	78.3000	78.3000	75.2000	75.7000	-8.938%	142	399	-36.526%
2026-08-10	87.6500	87.6500	83.1300	83.1300	-2.999%	15	356	-42.199%
2026-08-07	86.0500	86.0500	85.7000	85.7000	-0.407%	70	352	-43.932%
2026-08-04	86.0500	86.0500	86.0500	86.0500	+29.398%	3	352	-44.160%
2026-08-03	66.5000	66.5000	66.5000	66.5000	+6.061%	1	352	-27.744%
2026-07-29	62.7000	62.7000	62.7000	62.7000	-0.175%	1	351	-23.365%
2026-07-27	62.8100	62.8100	62.8100	62.8100	-11.248%	1	352	-23.499%
2026-07-23	71.5800	71.6900	70.7700	70.7700	+2.863%	3	351	-32.104%
2026-07-22	67.6500	69.0000	67.6000	68.8000	-0.650%	21	352	-30.160%
2026-07-21	69.2500	69.2500	69.2500	69.2500	+4.497%	4	337	-30.614%
2026-07-20	66.2700	66.2700	66.2700	66.2700	+6.202%	1	333	-27.494%
2026-07-17	57.8000	62.4000	57.8000	62.4000	-0.732%	5	333	-22.997%
2026-07-16	67.1800	67.1800	62.3000	62.8600	-13.595%	8	330	-23.560%
2026-07-13	72.7500	72.7500	72.7500	72.7500	-7.325%	2	326	-33.952%
2026-07-09	73.7000	78.5000	73.7000	78.5000	+13.390%	3	324	-38.790%
2026-07-08	66.3000	69.2300	66.3000	69.2300	+14.847%	3	322	-30.594%
2026-07-07	60.2800	60.2800	60.2800	60.2800	-5.517%	1	322	-20.289%
2026-07-06	65.8600	65.8600	63.6500	63.8000	+15.225%	4	323	-24.687%
2026-07-02	60.6000	60.6000	55.3700	55.3700	-13.363%	6	322	-13.220%
2026-06-30	64.6100	64.6100	63.9100	63.9100	+2.898%	3	322	-24.816%
2026-06-29	63.5200	63.5200	59.1500	62.1100	+2.289%	4	320	-22.637%
2026-06-26	62.8800	62.8800	60.7200	60.7200	-13.627%	4	320	-20.866%
2026-06-25	70.3000	70.3000	70.3000	70.3000	+1.355%	2	319	-31.650%
2026-06-24	69.3600	69.3600	69.3600	69.3600	+0.595%	1	318	-30.724%
2026-06-23	70.0400	70.0400	68.9500	68.9500	-8.820%	6	318	-30.312%
2026-06-22	82.8500	82.8500	75.6200	75.6200	-9.837%	16	316	-36.459%
2026-06-18	84.4000	84.4000	83.8700	83.8700	+18.965%	2	310	-42.709%
2026-06-17	70.5000	70.5000	70.5000	70.5000	+5.697%	2	310	-31.844%
2026-06-16	66.7000	66.7000	66.7000	66.7000	-11.480%	1	308	-27.961%
2026-06-15	75.3500	75.3500	75.3500	75.3500	+11.696%	2	307	-36.231%
2026-06-11	67.4600	67.4600	67.4600	67.4600	-5.452%	2	307	-28.773%
2026-06-10	71.3500	71.3500	71.3500	71.3500	-3.906%	1	306	-32.656%
2026-06-09	79.6500	79.6500	74.2500	74.2500	-4.808%	28	306	-35.286%
2026-06-08	81.7500	81.7500	78.0000	78.0000	+1.154%	20	331	-38.397%
2026-06-05	84.8500	84.8500	77.1100	77.1100	-19.045%	20	332	-37.686%
2026-06-04	85.9500	95.2500	83.9700	95.2500	-27.290%	15	331	-49.554%
2026-06-03	134.2000	135.9500	127.5000	131.0000	-1.154%	30	334	-63.321%
2026-06-02	133.5000	133.5000	125.4600	132.5300	+12.791%	18	322	-63.744%
2026-06-01	112.6000	118.6500	112.6000	117.5000	+11.269%	9	317	-59.106%
2026-05-29	103.5000	105.6000	103.5000	105.6000	+16.364%	3	319	-54.498%
2026-05-28	90.7500	90.7500	90.7500	90.7500	+1.829%	2	317	-47.052%
2026-05-27	93.4000	93.4000	88.2400	89.1200	+2.202%	13	315	-46.084%
2026-05-21	87.2000	87.2000	87.2000	87.2000	+0.484%	2	309	-44.897%
2026-05-20	87.1000	87.1000	86.7800	86.7800	+3.310%	4	309	-44.630%
2026-05-19	84.0000	84.0500	84.0000	84.0000	-8.696%	10	304	-42.798%
2026-05-15	90.5500	92.0000	90.5500	92.0000	-8.685%	3	304	-47.772%
2026-05-14	96.0000	100.7500	95.6700	100.7500	+19.940%	6	305	-52.308%
2026-05-12	82.8500	84.0000	82.8500	84.0000	-8.815%	15	299	-42.798%
2026-05-11	92.3500	92.3500	92.1200	92.1200	+5.040%	2	299	-47.840%
2026-05-08	86.6300	87.7000	86.6300	87.7000	+7.252%	23	300	-45.211%
2026-05-07	86.4000	86.4000	79.1900	81.7700	-4.608%	11	286	-41.238%
2026-05-06	86.0000	86.0000	85.7200	85.7200	-3.793%	28	291	-43.945%
2026-05-05	85.9200	89.1000	85.9200	89.1000	+8.000%	19	318	-46.072%
2026-05-04	79.9300	82.5000	79.9300	82.5000	-2.998%	2	303	-41.758%
2026-05-01	85.0300	85.0800	85.0300	85.0500	-2.689%	66	269	-43.504%
2026-04-27	87.4000	87.4000	87.4000	87.4000	-3.265%	10	269	-45.023%
2026-04-23	90.3500	90.3500	90.3500	90.3500	+7.113%	2	269	-46.818%
2026-04-22	85.7300	85.7900	84.3500	84.3500	+17.923%	13	267	-43.035%
2026-04-15	72.0000	72.0000	71.5300	71.5300	+11.591%	11	259	-32.825%
2026-04-14	64.2500	64.3700	64.1000	64.1000	+4.739%	5	258	-25.039%
2026-04-10	61.1700	61.2000	61.1700	61.2000	+21.380%	2	259	-21.487%
2026-04-08	49.4900	50.4200	49.4900	50.4200	+45.344%	2	260	-4.701%
2026-03-31	32.3800	34.6900	32.3800	34.6900	+13.292%	9	261	+38.513%
2026-03-30	31.7700	31.7700	30.6200	30.6200	-13.085%	3	261	+56.924%
2026-03-27	35.3100	35.3100	35.1800	35.2300	-4.629%	28	262	+36.389%
2026-03-26	36.9400	36.9400	36.9400	36.9400	-7.186%	2	275	+30.076%
2026-03-25	39.8000	39.8000	39.8000	39.8000	+0.581%	1	273	+20.729%
2026-03-24	39.5700	39.5700	39.5700	39.5700	+4.600%	1	274	+21.430%
2026-03-20	38.5000	38.5000	37.8300	37.8300	-1.020%	6	275	+27.016%
2026-03-19	38.1000	38.2200	38.1000	38.2200	-5.978%	2	275	+25.720%
2026-03-18	40.6500	40.6600	40.6400	40.6500	-0.294%	32	276	+18.204%
2026-03-17	42.8700	42.8700	40.6000	40.7700	-9.400%	333	276	+17.856%
2026-03-13	44.7000	45.0000	44.7000	45.0000	-13.677%	15	121	+6.778%
2026-03-11	52.3800	52.3800	52.1100	52.1300	+20.560%	50	121	-7.827%
2026-03-04	43.2400	43.2400	43.2400	43.2400	+1.861%	2	73	+11.124%
2026-03-03	42.4000	42.4500	42.4000	42.4500	-5.980%	2	71	+13.192%
2026-02-27	43.2200	45.1500	43.2200	45.1500	-14.000%	5	71	+6.423%
2026-02-12	52.5000	52.5000	52.5000	52.5000	-7.975%	1	72	-8.476%
2026-02-10	57.0500	57.0500	57.0500	57.0500	+8.501%	1	73	-15.776%
2026-02-06	46.4500	52.5800	46.4500	52.5800	+28.557%	2	73	-8.615%
2026-02-04	40.9000	40.9000	40.9000	40.9000	-6.812%	1	74	+17.482%
2026-02-03	43.8900	43.8900	43.8900	43.8900	-15.596%	2	74	+9.478%
2026-01-30	52.0000	52.0000	52.0000	52.0000	+4.313%	1	74	-7.596%
2026-01-28	49.8500	49.8500	49.8500	49.8500	+1.735%	6	75	-3.611%
2026-01-26	49.0000	49.0000	49.0000	49.0000	+10.734%	1	72	-1.939%
2026-01-23	44.7300	44.7300	44.2500	44.2500	-10.134%	2	71	+8.588%
2026-01-22	49.2400	49.2400	49.2400	49.2400	-4.351%	1	70	-2.417%
2026-01-20	54.7700	54.7700	51.4800	51.4800	-8.594%	8	69	-6.663%
2026-01-16	56.0200	56.3200	56.0200	56.3200	-2.052%	2	70	-14.684%
2026-01-15	57.5000	57.5000	57.5000	57.5000	-5.707%	1	70	-16.435%
2026-01-13	62.4000	62.4000	60.9800	60.9800	+5.356%	3	71	-21.204%
2026-01-06	57.7000	57.8800	57.7000	57.8800	+5.007%	6	72	-16.983%
2026-01-05	56.0000	56.0000	55.1200	55.1200	-5.987%	6	78	-12.827%
2026-01-02	58.5800	58.6300	58.5800	58.6300	+0.394%	3	78	-18.045%
2025-12-29	57.3900	58.4000	56.9400	58.4000	-1.184%	9	79	-17.723%
2025-12-26	59.1000	59.1000	59.1000	59.1000	+2.249%	1	75	-18.697%
2025-12-23	57.7600	57.8000	57.7600	57.8000	+8.647%	3	74	-16.869%
2025-12-22	54.2000	54.2000	53.2000	53.2000	+11.718%	8	72	-9.680%
2025-12-17	51.1200	51.1200	47.6200	47.6200	-11.978%	3	71	+0.903%
2025-12-16	54.1000	54.1000	54.1000	54.1000	-1.672%	1	71	-11.183%
2025-12-15	60.6800	60.7000	55.0200	55.0200	-14.618%	13	72	-12.668%
2025-12-12	69.4000	69.4000	64.4400	64.4400	-28.677%	18	76	-25.435%
2025-12-11	86.3500	90.3500	84.4700	90.3500	-3.172%	11	69	-46.818%
2025-12-10	88.3000	93.3500	88.3000	93.3100	+4.141%	106	69	-48.505%
2025-12-09	90.2500	90.2500	89.5500	89.6000	+19.308%	7	152	-46.373%
2025-12-04	75.1000	75.1000	75.1000	75.1000	+1.969%	1	148	-36.019%
2025-12-03	73.0700	73.7500	73.0700	73.6500	-10.347%	13	147	-34.759%
2025-12-01	81.6500	82.3500	81.6500	82.1500	-5.029%	15	151	-41.509%
2025-11-28	86.5000	86.5000	86.5000	86.5000	+11.757%	5	142	-44.451%
2025-11-25	76.6300	77.5500	76.4700	77.4000	+5.666%	14	138	-37.920%
2025-11-24	73.2500	73.2500	73.2500	73.2500	+19.397%	1	133	-34.403%
2025-11-19	65.9500	65.9500	61.3500	61.3500	+8.584%	8	133	-21.679%
2025-11-17	56.5000	56.5000	56.5000	56.5000	+5.509%	1	132	-14.956%
2025-11-14	53.6000	53.6000	53.5500	53.5500	-2.919%	2	132	-10.271%
2025-11-13	55.1000	55.1600	54.7000	55.1600	-10.989%	4	133	-12.890%
2025-11-06	62.3000	62.3000	61.9700	61.9700	-8.056%	3	130	-22.462%
2025-11-04	67.4000	67.4000	67.4000	67.4000	-6.816%	1	128	-28.709%
2025-10-30	72.3800	72.3800	72.3300	72.3300	-7.471%	2	129	-33.568%
2025-10-29	69.0900	78.2800	69.0600	78.1700	+35.359%	110	129	-38.531%
2025-10-27	59.9300	59.9300	57.7500	57.7500	+4.714%	2	42	-16.797%
2025-10-24	55.1500	55.1500	55.1500	55.1500	+6.880%	1	42	-12.874%
2025-10-23	51.6000	51.6000	51.6000	51.6000	-5.667%	1	42	-6.880%
2025-10-20	58.3200	58.3200	54.7000	54.7000	-2.321%	3	42	-12.157%
2025-10-17	54.6900	56.0000	54.6900	56.0000	-4.110%	4	45	-14.196%
2025-10-16	62.4500	62.4500	58.4000	58.4000	-2.046%	2	48	-17.723%
2025-10-15	56.1200	59.6200	56.0400	59.6200	+8.935%	21	48	-19.406%
2025-10-14	52.7000	54.7300	52.7000	54.7300	-5.573%	3	32	-12.205%
2025-10-13	53.8400	58.2200	53.8400	57.9600	+22.823%	10	33	-17.098%
2025-10-10	47.5300	47.5300	47.1700	47.1900	+4.218%	10	31	+1.822%
2025-10-07	45.1500	45.2800	42.9400	45.2800	-1.522%	3	27	+6.117%
2025-10-06	46.5000	46.7500	45.9800	45.9800	-0.043%	4	26	+4.502%
2025-10-03	46.6000	46.6000	45.7000	46.0000	+2.908%	3	24	+4.457%
2025-10-01	44.7000	44.7000	44.7000	44.7000	+7.997%	1	24	+7.494%
2025-09-30	40.2200	41.3900	39.9900	41.3900	-6.653%	3	24	+16.091%
2025-09-29	44.3000	44.5400	44.3000	44.3400	-5.155%	30	24	+8.367%
2025-09-23	47.0400	47.0600	46.5400	46.7500	0.000%	22	10	+2.781%