Dark

AVGO20280121C520
AVGO Jan 21 2028 520.00 Call (AVGO280121C00520000)
option OPRA

EOD

Jul 1, 2026

59.11-5.333%(-3.33)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	59.9000	59.9000	59.1100	59.1100	-5.333%	21	838	0.000%
2026-06-30	62.7500	62.7500	62.0500	62.4400	+1.183%	4	817	-5.333%
2026-06-29	57.5800	62.4100	57.5800	61.7100	+5.110%	46	819	-4.213%
2026-06-26	61.5700	61.5700	58.5000	58.7100	-14.167%	48	775	+0.681%
2026-06-25	68.4000	68.4000	68.4000	68.4000	+0.220%	4	765	-13.582%
2026-06-24	67.7500	68.2500	67.7500	68.2500	-0.365%	9	761	-13.392%
2026-06-23	68.0000	68.5000	66.8500	68.5000	-5.699%	63	752	-13.708%
2026-06-22	74.9100	74.9100	72.6400	72.6400	-10.032%	30	807	-18.626%
2026-06-18	81.9000	82.5000	80.5000	80.7400	+23.834%	31	750	-26.790%
2026-06-16	70.5200	70.5200	65.2000	65.2000	-4.539%	5	750	-9.340%
2026-06-12	66.7600	68.3000	66.7400	68.3000	-2.429%	9	749	-13.455%
2026-06-11	64.4900	70.0000	64.4900	70.0000	+9.461%	7	749	-15.557%
2026-06-09	77.1500	77.1500	63.9500	63.9500	-14.402%	8	748	-7.568%
2026-06-05	83.2000	83.2000	74.7100	74.7100	-18.394%	74	752	-20.881%
2026-06-04	85.4000	91.5500	83.4500	91.5500	-29.539%	61	752	-35.434%
2026-06-03	133.4200	133.4200	126.4300	129.9300	+3.844%	26	731	-54.506%
2026-06-02	130.1200	131.3800	125.1200	125.1200	+8.961%	17	736	-52.757%
2026-06-01	105.0000	114.8300	105.0000	114.8300	+20.556%	18	734	-48.524%
2026-05-29	95.2500	95.2500	95.2500	95.2500	+7.179%	4	734	-37.942%
2026-05-28	88.8700	88.8700	88.8700	88.8700	-3.350%	2	730	-33.487%
2026-05-26	88.8000	91.9500	87.2500	91.9500	+9.075%	4	730	-35.715%
2026-05-21	84.3000	84.3000	84.3000	84.3000	-0.142%	4	728	-29.881%
2026-05-18	84.9000	84.9000	84.4200	84.4200	-14.120%	3	728	-29.981%
2026-05-14	92.0500	98.4000	92.0500	98.3000	+20.098%	22	729	-39.868%
2026-05-13	79.7100	81.8500	79.7100	81.8500	+1.300%	51	718	-27.783%
2026-05-12	81.4500	81.4500	80.8000	80.8000	-10.272%	6	718	-26.844%
2026-05-11	90.0500	90.0500	90.0500	90.0500	+5.593%	1	718	-34.359%
2026-05-08	85.2800	85.2800	85.2800	85.2800	+7.136%	1	717	-30.687%
2026-05-07	79.6000	79.6000	79.6000	79.6000	-10.138%	1	718	-25.741%
2026-05-05	85.9200	88.5800	85.9200	88.5800	+13.564%	2	718	-33.269%
2026-05-04	80.0000	80.0000	76.7500	78.0000	-3.644%	3	719	-24.218%
2026-05-01	80.9500	80.9500	80.9500	80.9500	+12.181%	5	724	-26.980%
2026-04-29	72.1600	72.1600	72.1600	72.1600	-0.893%	3	724	-18.085%
2026-04-28	71.7500	72.8300	71.7500	72.8100	-11.012%	5	722	-18.816%
2026-04-24	81.8200	81.8200	81.8200	81.8200	-7.912%	2	722	-27.756%
2026-04-23	88.3600	88.8500	88.1200	88.8500	+5.472%	3	722	-33.472%
2026-04-22	80.5000	84.2400	80.5000	84.2400	+19.489%	2	722	-29.831%
2026-04-20	70.5000	70.5000	70.5000	70.5000	-3.319%	1	722	-16.156%
2026-04-17	73.6700	74.2000	72.9200	72.9200	+4.112%	32	721	-18.939%
2026-04-16	70.0400	70.0400	70.0400	70.0400	+1.360%	5	721	-15.605%
2026-04-15	70.3500	70.3500	69.1000	69.1000	+11.272%	22	716	-14.457%
2026-04-14	62.1000	62.1000	62.1000	62.1000	+2.138%	1	722	-4.815%
2026-04-13	59.0000	60.8000	59.0000	60.8000	+0.596%	45	723	-2.780%
2026-04-10	60.0000	60.4400	59.6000	60.4400	+29.283%	31	704	-2.201%
2026-04-08	47.3900	47.3900	46.7500	46.7500	+11.310%	3	692	+26.439%
2026-04-07	38.8500	42.0000	38.8500	42.0000	+25.561%	13	694	+40.738%
2026-04-06	33.4000	33.4500	33.4000	33.4500	-2.903%	11	696	+76.712%
2026-04-01	34.8000	34.8000	34.2400	34.4500	+4.394%	4	687	+71.582%
2026-03-31	31.1900	33.0000	31.0500	33.0000	+12.283%	9	688	+79.121%
2026-03-30	30.3600	30.8200	29.3900	29.3900	-12.399%	48	694	+101.123%
2026-03-27	33.7600	33.7600	33.5500	33.5500	-6.154%	3	736	+76.185%
2026-03-26	36.7000	36.7000	35.7500	35.7500	-5.298%	4	735	+65.343%
2026-03-25	39.7000	39.7000	37.7500	37.7500	-2.781%	2	735	+56.583%
2026-03-24	37.7700	38.8300	37.7700	38.8300	+3.271%	3	736	+52.228%
2026-03-20	37.2200	37.6000	37.2200	37.6000	-2.338%	3	736	+57.207%
2026-03-19	36.5600	38.5000	36.5400	38.5000	+1.316%	4	736	+53.532%
2026-03-18	38.0000	38.0000	38.0000	38.0000	-3.185%	2	737	+55.553%
2026-03-17	39.5000	39.5300	39.2500	39.2500	-8.827%	4	736	+50.599%
2026-03-16	43.0000	43.0500	43.0000	43.0500	-4.333%	30	736	+37.305%
2026-03-13	45.0000	45.0000	45.0000	45.0000	-17.295%	1	736	+31.356%
2026-03-10	54.4100	54.4100	54.4100	54.4100	+2.602%	2	736	+8.638%
2026-03-09	50.5500	53.0300	50.5500	53.0300	+8.224%	4	735	+11.465%
2026-03-06	49.0000	49.0000	49.0000	49.0000	+8.889%	2	736	+20.633%
2026-03-05	43.9000	46.0000	43.9000	45.0000	+10.565%	9	738	+31.356%
2026-03-03	40.9900	40.9900	39.8300	40.7000	-2.933%	9	742	+45.233%
2026-03-02	41.1700	41.9800	41.1700	41.9300	-2.872%	130	744	+40.973%
2026-02-27	40.4000	43.2100	40.4000	43.1700	+5.293%	35	787	+36.924%
2026-02-26	40.8100	41.7200	40.8100	41.0000	-15.446%	19	785	+44.171%
2026-02-23	50.4000	50.4000	48.4900	48.4900	-1.743%	195	793	+21.901%
2026-02-19	49.3700	49.3700	49.3500	49.3500	+6.358%	2	983	+19.777%
2026-02-17	46.4000	46.4000	46.4000	46.4000	-19.150%	4	983	+27.392%
2026-02-09	54.3900	57.3900	54.3900	57.3900	+19.812%	3	983	+2.997%
2026-02-06	47.5000	47.9000	47.5000	47.9000	+5.228%	18	984	+23.403%
2026-02-05	45.5200	45.5200	45.5200	45.5200	+20.743%	1	974	+29.855%
2026-02-04	41.5000	41.5000	36.7500	37.7000	-8.049%	5	975	+56.790%
2026-02-03	41.0000	41.0000	41.0000	41.0000	-16.920%	2	976	+44.171%
2026-02-02	48.3500	49.3500	47.4000	49.3500	+1.024%	15	974	+19.777%
2026-01-30	49.6600	49.6600	48.7800	48.8500	+3.255%	7	977	+21.003%
2026-01-29	44.8000	47.3100	44.8000	47.3100	-1.745%	10	978	+24.942%
2026-01-28	48.1500	48.1500	48.1500	48.1500	+4.971%	2	979	+22.762%
2026-01-26	45.9500	45.9500	45.8700	45.8700	+3.661%	2	977	+28.864%
2026-01-23	43.1300	44.2500	42.5500	44.2500	-6.822%	18	979	+33.582%
2026-01-22	47.4900	47.4900	47.4900	47.4900	+0.021%	1	982	+24.468%
2026-01-21	48.7500	48.7500	46.2500	47.4800	-8.020%	18	982	+24.495%
2026-01-20	51.6200	51.6200	51.6200	51.6200	-9.407%	5	986	+14.510%
2026-01-16	56.9800	56.9800	56.9800	56.9800	+13.168%	1	987	+3.738%
2026-01-14	52.1200	52.1200	50.0000	50.3500	-14.589%	3	987	+17.398%
2026-01-13	59.9000	59.9000	58.9500	58.9500	+2.700%	3	986	+0.271%
2026-01-12	55.5000	57.5500	55.5000	57.4000	+13.394%	33	987	+2.979%
2026-01-09	50.6200	50.6200	50.6200	50.6200	+5.414%	4	998	+16.772%
2026-01-08	48.4500	48.4500	48.0200	48.0200	-13.007%	3	998	+23.095%
2026-01-06	53.9700	55.2000	53.9700	55.2000	+3.877%	165	996	+7.083%
2026-01-05	52.0000	53.1400	52.0000	53.1400	-5.394%	2	997	+11.234%
2026-01-02	58.7900	59.8700	55.4000	56.1700	+3.558%	16	997	+5.234%
2025-12-31	54.3300	54.4200	54.2400	54.2400	-3.039%	4	997	+8.979%
2025-12-30	56.3400	56.3400	55.9400	55.9400	+1.709%	2	997	+5.667%
2025-12-29	55.0000	55.0000	55.0000	55.0000	-2.135%	1	998	+7.473%
2025-12-24	56.2000	56.2000	56.2000	56.2000	+0.807%	1	997	+5.178%
2025-12-23	55.7500	55.7500	55.7500	55.7500	+9.314%	1	997	+6.027%
2025-12-22	52.2500	52.2500	50.9500	51.0000	+2.000%	9	997	+15.902%
2025-12-19	49.3800	50.0000	48.3000	50.0000	+7.181%	70	997	+18.220%
2025-12-18	47.0000	47.0000	46.6500	46.6500	-0.533%	9	973	+26.710%
2025-12-17	49.3400	50.2000	45.2000	46.9000	-11.593%	21	973	+26.034%
2025-12-16	52.9500	53.0500	52.1900	53.0500	+1.434%	21	970	+11.423%
2025-12-15	59.0100	59.0100	52.3000	52.3000	-14.751%	21	953	+13.021%
2025-12-12	67.3100	67.3100	61.3500	61.3500	-30.022%	124	952	-3.651%
2025-12-11	81.5800	87.6700	80.7900	87.6700	-3.659%	45	842	-32.577%
2025-12-10	85.8700	91.0000	85.8700	91.0000	+4.658%	3	855	-35.044%
2025-12-09	83.1500	86.9500	83.1500	86.9500	+2.572%	18	855	-32.018%
2025-12-08	84.3000	85.0200	83.9100	84.7700	+15.885%	17	846	-30.270%
2025-12-03	69.8500	73.1500	69.8500	73.1500	-0.773%	19	849	-19.193%
2025-12-02	78.1500	79.7000	73.7200	73.7200	-6.624%	14	846	-19.818%
2025-12-01	78.8500	79.9500	78.8500	78.9500	-5.336%	32	853	-25.130%
2025-11-28	83.4000	83.4000	83.4000	83.4000	+0.969%	1	845	-29.125%
2025-11-26	78.7000	83.2500	78.7000	82.6000	+11.622%	41	834	-28.438%
2025-11-25	74.6500	74.6500	70.0000	74.0000	+2.564%	31	834	-20.122%
2025-11-24	58.9000	72.1500	58.9000	72.1500	+30.094%	14	833	-18.073%
2025-11-21	55.4600	55.4600	55.4600	55.4600	-9.821%	1	831	+6.581%
2025-11-20	68.1000	68.6800	61.5000	61.5000	+1.018%	5	832	-3.886%
2025-11-19	63.0000	63.1500	59.7300	60.8800	+6.564%	30	835	-2.907%
2025-11-18	55.0000	57.1300	54.6500	57.1300	+4.864%	8	824	+3.466%
2025-11-17	55.9000	57.7000	54.4800	54.4800	-3.370%	53	827	+8.499%
2025-11-14	49.7000	56.3800	49.7000	56.3800	+8.008%	81	835	+4.842%
2025-11-13	51.8000	53.2800	51.8000	52.2000	-12.047%	4	893	+13.238%
2025-11-11	62.6100	62.6100	57.4400	59.3500	-2.816%	236	894	-0.404%
2025-11-10	59.5000	61.4100	59.4000	61.0700	+14.256%	125	904	-3.209%
2025-11-07	54.9000	54.9000	53.4500	53.4500	-10.872%	33	961	+10.589%
2025-11-06	59.8500	60.3000	59.1500	59.9700	-3.817%	8	966	-1.434%
2025-11-05	58.8800	62.3500	58.8800	62.3500	-1.142%	29	961	-5.196%
2025-11-04	63.0000	63.0700	63.0000	63.0700	+0.896%	2	961	-6.279%
2025-11-03	65.7000	65.7000	62.5100	62.5100	-8.343%	14	959	-5.439%
2025-10-31	67.4000	68.6900	65.2000	68.2000	-3.166%	10	959	-13.328%
2025-10-30	68.4500	70.5000	68.4500	70.4300	-6.715%	7	951	-16.073%
2025-10-29	66.6900	75.5000	66.6900	75.5000	+15.056%	55	947	-21.709%
2025-10-28	60.3500	65.6200	59.7500	65.6200	+11.827%	342	920	-9.921%
2025-10-27	57.6000	58.6800	55.0000	58.6800	+7.198%	45	750	+0.733%
2025-10-24	53.8000	55.6000	53.7000	54.7400	+9.568%	26	750	+7.983%
2025-10-23	48.7000	51.1500	48.7000	49.9600	+3.437%	17	745	+18.315%
2025-10-22	50.5000	50.5000	47.0000	48.3000	-1.929%	17	737	+22.381%
2025-10-21	50.5700	50.5700	49.1500	49.2500	-5.088%	10	726	+20.020%
2025-10-20	56.0000	56.0000	51.8900	51.8900	-3.693%	13	723	+13.914%
2025-10-17	54.0000	54.6000	53.0400	53.8800	-2.919%	11	728	+9.707%
2025-10-16	58.7600	60.1500	55.5000	55.5000	+1.093%	24	726	+6.505%
2025-10-15	54.0400	57.0000	52.8000	54.9000	+4.214%	24	723	+7.668%
2025-10-14	51.5000	52.6800	50.0000	52.6800	-6.347%	20	728	+12.206%
2025-10-13	52.2700	57.1600	50.2000	56.2500	+35.314%	137	719	+5.084%
2025-10-10	47.0000	49.4500	41.2500	41.5700	-12.300%	89	721	+42.194%
2025-10-09	48.2500	48.3000	47.2200	47.4000	-1.250%	7	663	+24.705%
2025-10-08	45.6100	48.0000	45.5800	48.0000	+10.599%	39	663	+23.146%
2025-10-07	43.0000	44.3500	40.8000	43.4000	-1.832%	185	664	+36.198%
2025-10-06	42.9900	45.0500	42.9900	44.2100	+1.399%	15	504	+33.703%
2025-10-03	45.0600	45.0600	43.1600	43.6000	-0.115%	29	508	+35.573%
2025-10-02	44.4500	45.5300	43.3000	43.6500	+5.818%	30	506	+35.418%
2025-10-01	40.3000	42.9500	40.3000	41.2500	+4.298%	172	499	+43.297%
2025-09-30	38.3200	39.5500	38.0000	39.5500	-0.126%	131	356	+49.456%
2025-09-29	44.3200	44.3200	39.4000	39.6000	-6.714%	52	282	+49.268%
2025-09-26	42.2500	42.5000	41.3500	42.4500	+3.511%	217	242	+39.246%
2025-09-25	43.0000	43.0000	41.0100	41.0100	-7.427%	20	34	+44.136%
2025-09-24	45.1500	45.2500	44.3000	44.3000	-1.336%	9	19	+33.431%
2025-09-23	46.2500	46.9000	44.9000	44.9000	0.000%	27	0	+31.648%