Dark

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

EOD

Aug 20, 2026

46.95+3.300%(+1.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	46.4300	46.9500	46.4300	46.9500	+3.300%	3	1,030	0.000%
2026-08-19	50.2000	50.2000	45.2000	45.4500	-15.047%	8	1,029	+3.300%
2026-08-18	56.3400	56.3400	53.5000	53.5000	-14.263%	5	1,028	-12.243%
2026-08-17	62.0500	63.0000	60.3700	62.4000	+0.645%	39	1,029	-24.760%
2026-08-14	62.0000	62.0000	62.0000	62.0000	-18.098%	1	1,014	-24.274%
2026-08-13	72.7500	76.5300	72.7500	75.7000	+3.912%	41	1,014	-37.979%
2026-08-12	72.8500	72.8500	72.8500	72.8500	-5.574%	1	977	-35.553%
2026-08-11	77.1500	77.1500	77.1500	77.1500	-4.042%	29	976	-39.145%
2026-08-10	82.6700	82.6700	80.4000	80.4000	-3.458%	34	947	-41.604%
2026-08-07	84.0000	84.2000	83.2800	83.2800	-1.151%	114	925	-43.624%
2026-08-06	83.9500	84.2500	83.9500	84.2500	+2.619%	6	888	-44.273%
2026-08-05	82.1000	82.1000	82.0000	82.1000	+7.068%	11	882	-42.814%
2026-08-04	76.6800	76.6800	76.6800	76.6800	+19.142%	10	881	-38.772%
2026-08-03	64.3600	64.3600	64.3600	64.3600	+2.812%	1	881	-27.051%
2026-07-31	63.1500	63.1500	62.6000	62.6000	+0.048%	2	882	-25.000%
2026-07-28	62.5700	62.5700	62.5700	62.5700	-0.366%	8	881	-24.964%
2026-07-27	60.6500	62.8000	60.6500	62.8000	-4.268%	3	885	-25.239%
2026-07-24	67.8000	67.8000	65.6000	65.6000	-7.148%	3	884	-28.430%
2026-07-23	70.6500	70.6500	70.6500	70.6500	+6.851%	12	886	-33.546%
2026-07-21	66.8500	66.8500	66.1200	66.1200	+4.952%	29	886	-28.993%
2026-07-20	64.0900	64.0900	63.0000	63.0000	+12.540%	3	857	-25.476%
2026-07-17	55.9800	55.9800	55.9800	55.9800	-7.776%	1	857	-16.131%
2026-07-16	64.9200	64.9200	60.7000	60.7000	-9.335%	7	858	-22.652%
2026-07-08	66.9500	66.9500	66.9500	66.9500	+16.435%	1	854	-29.873%
2026-07-07	58.1800	58.1800	57.5000	57.5000	-9.234%	12	854	-18.348%
2026-07-06	63.3500	63.3500	63.3500	63.3500	+19.528%	4	843	-25.888%
2026-07-02	56.2500	56.2500	53.0000	53.0000	-10.337%	4	838	-11.415%
2026-07-01	59.9000	59.9000	59.1100	59.1100	-5.333%	21	838	-20.572%
2026-06-30	62.7500	62.7500	62.0500	62.4400	+1.183%	4	817	-24.808%
2026-06-29	57.5800	62.4100	57.5800	61.7100	+5.110%	46	819	-23.918%
2026-06-26	61.5700	61.5700	58.5000	58.7100	-14.167%	48	775	-20.031%
2026-06-25	68.4000	68.4000	68.4000	68.4000	+0.220%	4	765	-31.360%
2026-06-24	67.7500	68.2500	67.7500	68.2500	-0.365%	9	761	-31.209%
2026-06-23	68.0000	68.5000	66.8500	68.5000	-5.699%	63	752	-31.460%
2026-06-22	74.9100	74.9100	72.6400	72.6400	-10.032%	30	807	-35.366%
2026-06-18	81.9000	82.5000	80.5000	80.7400	+23.834%	31	750	-41.850%
2026-06-16	70.5200	70.5200	65.2000	65.2000	-4.539%	5	750	-27.991%
2026-06-12	66.7600	68.3000	66.7400	68.3000	-2.429%	9	749	-31.259%
2026-06-11	64.4900	70.0000	64.4900	70.0000	+9.461%	7	749	-32.929%
2026-06-09	77.1500	77.1500	63.9500	63.9500	-14.402%	8	748	-26.583%
2026-06-05	83.2000	83.2000	74.7100	74.7100	-18.394%	74	752	-37.157%
2026-06-04	85.4000	91.5500	83.4500	91.5500	-29.539%	61	752	-48.717%
2026-06-03	133.4200	133.4200	126.4300	129.9300	+3.844%	26	731	-63.865%
2026-06-02	130.1200	131.3800	125.1200	125.1200	+8.961%	17	736	-62.476%
2026-06-01	105.0000	114.8300	105.0000	114.8300	+20.556%	18	734	-59.113%
2026-05-29	95.2500	95.2500	95.2500	95.2500	+7.179%	4	734	-50.709%
2026-05-28	88.8700	88.8700	88.8700	88.8700	-3.350%	2	730	-47.170%
2026-05-26	88.8000	91.9500	87.2500	91.9500	+9.075%	4	730	-48.940%
2026-05-21	84.3000	84.3000	84.3000	84.3000	-0.142%	4	728	-44.306%
2026-05-18	84.9000	84.9000	84.4200	84.4200	-14.120%	3	728	-44.385%
2026-05-14	92.0500	98.4000	92.0500	98.3000	+20.098%	22	729	-52.238%
2026-05-13	79.7100	81.8500	79.7100	81.8500	+1.300%	51	718	-42.639%
2026-05-12	81.4500	81.4500	80.8000	80.8000	-10.272%	6	718	-41.894%
2026-05-11	90.0500	90.0500	90.0500	90.0500	+5.593%	1	718	-47.862%
2026-05-08	85.2800	85.2800	85.2800	85.2800	+7.136%	1	717	-44.946%
2026-05-07	79.6000	79.6000	79.6000	79.6000	-10.138%	1	718	-41.018%
2026-05-05	85.9200	88.5800	85.9200	88.5800	+13.564%	2	718	-46.997%
2026-05-04	80.0000	80.0000	76.7500	78.0000	-3.644%	3	719	-39.808%
2026-05-01	80.9500	80.9500	80.9500	80.9500	+12.181%	5	724	-42.001%
2026-04-29	72.1600	72.1600	72.1600	72.1600	-0.893%	3	724	-34.936%
2026-04-28	71.7500	72.8300	71.7500	72.8100	-11.012%	5	722	-35.517%
2026-04-24	81.8200	81.8200	81.8200	81.8200	-7.912%	2	722	-42.618%
2026-04-23	88.3600	88.8500	88.1200	88.8500	+5.472%	3	722	-47.158%
2026-04-22	80.5000	84.2400	80.5000	84.2400	+19.489%	2	722	-44.266%
2026-04-20	70.5000	70.5000	70.5000	70.5000	-3.319%	1	722	-33.404%
2026-04-17	73.6700	74.2000	72.9200	72.9200	+4.112%	32	721	-35.614%
2026-04-16	70.0400	70.0400	70.0400	70.0400	+1.360%	5	721	-32.967%
2026-04-15	70.3500	70.3500	69.1000	69.1000	+11.272%	22	716	-32.055%
2026-04-14	62.1000	62.1000	62.1000	62.1000	+2.138%	1	722	-24.396%
2026-04-13	59.0000	60.8000	59.0000	60.8000	+0.596%	45	723	-22.780%
2026-04-10	60.0000	60.4400	59.6000	60.4400	+29.283%	31	704	-22.320%
2026-04-08	47.3900	47.3900	46.7500	46.7500	+11.310%	3	692	+0.428%
2026-04-07	38.8500	42.0000	38.8500	42.0000	+25.561%	13	694	+11.786%
2026-04-06	33.4000	33.4500	33.4000	33.4500	-2.903%	11	696	+40.359%
2026-04-01	34.8000	34.8000	34.2400	34.4500	+4.394%	4	687	+36.284%
2026-03-31	31.1900	33.0000	31.0500	33.0000	+12.283%	9	688	+42.273%
2026-03-30	30.3600	30.8200	29.3900	29.3900	-12.399%	48	694	+59.748%
2026-03-27	33.7600	33.7600	33.5500	33.5500	-6.154%	3	736	+39.940%
2026-03-26	36.7000	36.7000	35.7500	35.7500	-5.298%	4	735	+31.329%
2026-03-25	39.7000	39.7000	37.7500	37.7500	-2.781%	2	735	+24.371%
2026-03-24	37.7700	38.8300	37.7700	38.8300	+3.271%	3	736	+20.912%
2026-03-20	37.2200	37.6000	37.2200	37.6000	-2.338%	3	736	+24.867%
2026-03-19	36.5600	38.5000	36.5400	38.5000	+1.316%	4	736	+21.948%
2026-03-18	38.0000	38.0000	38.0000	38.0000	-3.185%	2	737	+23.553%
2026-03-17	39.5000	39.5300	39.2500	39.2500	-8.827%	4	736	+19.618%
2026-03-16	43.0000	43.0500	43.0000	43.0500	-4.333%	30	736	+9.059%
2026-03-13	45.0000	45.0000	45.0000	45.0000	-17.295%	1	736	+4.333%
2026-03-10	54.4100	54.4100	54.4100	54.4100	+2.602%	2	736	-13.711%
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	-4.184%
2026-03-05	43.9000	46.0000	43.9000	45.0000	+10.565%	9	738	+4.333%
2026-03-03	40.9900	40.9900	39.8300	40.7000	-2.933%	9	742	+15.356%
2026-03-02	41.1700	41.9800	41.1700	41.9300	-2.872%	130	744	+11.972%
2026-02-27	40.4000	43.2100	40.4000	43.1700	+5.293%	35	787	+8.756%
2026-02-26	40.8100	41.7200	40.8100	41.0000	-15.446%	19	785	+14.512%
2026-02-23	50.4000	50.4000	48.4900	48.4900	-1.743%	195	793	-3.176%
2026-02-19	49.3700	49.3700	49.3500	49.3500	+6.358%	2	983	-4.863%
2026-02-17	46.4000	46.4000	46.4000	46.4000	-19.150%	4	983	+1.185%
2026-02-09	54.3900	57.3900	54.3900	57.3900	+19.812%	3	983	-18.191%
2026-02-06	47.5000	47.9000	47.5000	47.9000	+5.228%	18	984	-1.983%
2026-02-05	45.5200	45.5200	45.5200	45.5200	+20.743%	1	974	+3.141%
2026-02-04	41.5000	41.5000	36.7500	37.7000	-8.049%	5	975	+24.536%
2026-02-03	41.0000	41.0000	41.0000	41.0000	-16.920%	2	976	+14.512%
2026-02-02	48.3500	49.3500	47.4000	49.3500	+1.024%	15	974	-4.863%
2026-01-30	49.6600	49.6600	48.7800	48.8500	+3.255%	7	977	-3.889%
2026-01-29	44.8000	47.3100	44.8000	47.3100	-1.745%	10	978	-0.761%
2026-01-28	48.1500	48.1500	48.1500	48.1500	+4.971%	2	979	-2.492%
2026-01-26	45.9500	45.9500	45.8700	45.8700	+3.661%	2	977	+2.354%
2026-01-23	43.1300	44.2500	42.5500	44.2500	-6.822%	18	979	+6.102%
2026-01-22	47.4900	47.4900	47.4900	47.4900	+0.021%	1	982	-1.137%
2026-01-21	48.7500	48.7500	46.2500	47.4800	-8.020%	18	982	-1.116%
2026-01-20	51.6200	51.6200	51.6200	51.6200	-9.407%	5	986	-9.047%
2026-01-16	56.9800	56.9800	56.9800	56.9800	+13.168%	1	987	-17.603%
2026-01-14	52.1200	52.1200	50.0000	50.3500	-14.589%	3	987	-6.753%
2026-01-13	59.9000	59.9000	58.9500	58.9500	+2.700%	3	986	-20.356%
2026-01-12	55.5000	57.5500	55.5000	57.4000	+13.394%	33	987	-18.206%
2026-01-09	50.6200	50.6200	50.6200	50.6200	+5.414%	4	998	-7.250%
2026-01-08	48.4500	48.4500	48.0200	48.0200	-13.007%	3	998	-2.228%
2026-01-06	53.9700	55.2000	53.9700	55.2000	+3.877%	165	996	-14.946%
2026-01-05	52.0000	53.1400	52.0000	53.1400	-5.394%	2	997	-11.648%
2026-01-02	58.7900	59.8700	55.4000	56.1700	+3.558%	16	997	-16.414%
2025-12-31	54.3300	54.4200	54.2400	54.2400	-3.039%	4	997	-13.440%
2025-12-30	56.3400	56.3400	55.9400	55.9400	+1.709%	2	997	-16.071%
2025-12-29	55.0000	55.0000	55.0000	55.0000	-2.135%	1	998	-14.636%
2025-12-24	56.2000	56.2000	56.2000	56.2000	+0.807%	1	997	-16.459%
2025-12-23	55.7500	55.7500	55.7500	55.7500	+9.314%	1	997	-15.785%
2025-12-22	52.2500	52.2500	50.9500	51.0000	+2.000%	9	997	-7.941%
2025-12-19	49.3800	50.0000	48.3000	50.0000	+7.181%	70	997	-6.100%
2025-12-18	47.0000	47.0000	46.6500	46.6500	-0.533%	9	973	+0.643%
2025-12-17	49.3400	50.2000	45.2000	46.9000	-11.593%	21	973	+0.107%
2025-12-16	52.9500	53.0500	52.1900	53.0500	+1.434%	21	970	-11.499%
2025-12-15	59.0100	59.0100	52.3000	52.3000	-14.751%	21	953	-10.229%
2025-12-12	67.3100	67.3100	61.3500	61.3500	-30.022%	124	952	-23.472%
2025-12-11	81.5800	87.6700	80.7900	87.6700	-3.659%	45	842	-46.447%
2025-12-10	85.8700	91.0000	85.8700	91.0000	+4.658%	3	855	-48.407%
2025-12-09	83.1500	86.9500	83.1500	86.9500	+2.572%	18	855	-46.003%
2025-12-08	84.3000	85.0200	83.9100	84.7700	+15.885%	17	846	-44.615%
2025-12-03	69.8500	73.1500	69.8500	73.1500	-0.773%	19	849	-35.817%
2025-12-02	78.1500	79.7000	73.7200	73.7200	-6.624%	14	846	-36.313%
2025-12-01	78.8500	79.9500	78.8500	78.9500	-5.336%	32	853	-40.532%
2025-11-28	83.4000	83.4000	83.4000	83.4000	+0.969%	1	845	-43.705%
2025-11-26	78.7000	83.2500	78.7000	82.6000	+11.622%	41	834	-43.160%
2025-11-25	74.6500	74.6500	70.0000	74.0000	+2.564%	31	834	-36.554%
2025-11-24	58.9000	72.1500	58.9000	72.1500	+30.094%	14	833	-34.927%
2025-11-21	55.4600	55.4600	55.4600	55.4600	-9.821%	1	831	-15.344%
2025-11-20	68.1000	68.6800	61.5000	61.5000	+1.018%	5	832	-23.659%
2025-11-19	63.0000	63.1500	59.7300	60.8800	+6.564%	30	835	-22.881%
2025-11-18	55.0000	57.1300	54.6500	57.1300	+4.864%	8	824	-17.819%
2025-11-17	55.9000	57.7000	54.4800	54.4800	-3.370%	53	827	-13.822%
2025-11-14	49.7000	56.3800	49.7000	56.3800	+8.008%	81	835	-16.726%
2025-11-13	51.8000	53.2800	51.8000	52.2000	-12.047%	4	893	-10.057%
2025-11-11	62.6100	62.6100	57.4400	59.3500	-2.816%	236	894	-20.893%
2025-11-10	59.5000	61.4100	59.4000	61.0700	+14.256%	125	904	-23.121%
2025-11-07	54.9000	54.9000	53.4500	53.4500	-10.872%	33	961	-12.161%
2025-11-06	59.8500	60.3000	59.1500	59.9700	-3.817%	8	966	-21.711%
2025-11-05	58.8800	62.3500	58.8800	62.3500	-1.142%	29	961	-24.699%
2025-11-04	63.0000	63.0700	63.0000	63.0700	+0.896%	2	961	-25.559%
2025-11-03	65.7000	65.7000	62.5100	62.5100	-8.343%	14	959	-24.892%
2025-10-31	67.4000	68.6900	65.2000	68.2000	-3.166%	10	959	-31.158%
2025-10-30	68.4500	70.5000	68.4500	70.4300	-6.715%	7	951	-33.338%
2025-10-29	66.6900	75.5000	66.6900	75.5000	+15.056%	55	947	-37.815%
2025-10-28	60.3500	65.6200	59.7500	65.6200	+11.827%	342	920	-28.452%
2025-10-27	57.6000	58.6800	55.0000	58.6800	+7.198%	45	750	-19.990%
2025-10-24	53.8000	55.6000	53.7000	54.7400	+9.568%	26	750	-14.231%
2025-10-23	48.7000	51.1500	48.7000	49.9600	+3.437%	17	745	-6.025%
2025-10-22	50.5000	50.5000	47.0000	48.3000	-1.929%	17	737	-2.795%
2025-10-21	50.5700	50.5700	49.1500	49.2500	-5.088%	10	726	-4.670%
2025-10-20	56.0000	56.0000	51.8900	51.8900	-3.693%	13	723	-9.520%
2025-10-17	54.0000	54.6000	53.0400	53.8800	-2.919%	11	728	-12.862%
2025-10-16	58.7600	60.1500	55.5000	55.5000	+1.093%	24	726	-15.405%
2025-10-15	54.0400	57.0000	52.8000	54.9000	+4.214%	24	723	-14.481%
2025-10-14	51.5000	52.6800	50.0000	52.6800	-6.347%	20	728	-10.877%
2025-10-13	52.2700	57.1600	50.2000	56.2500	+35.314%	137	719	-16.533%
2025-10-10	47.0000	49.4500	41.2500	41.5700	-12.300%	89	721	+12.942%
2025-10-09	48.2500	48.3000	47.2200	47.4000	-1.250%	7	663	-0.949%
2025-10-08	45.6100	48.0000	45.5800	48.0000	+10.599%	39	663	-2.187%
2025-10-07	43.0000	44.3500	40.8000	43.4000	-1.832%	185	664	+8.180%
2025-10-06	42.9900	45.0500	42.9900	44.2100	+1.399%	15	504	+6.198%
2025-10-03	45.0600	45.0600	43.1600	43.6000	-0.115%	29	508	+7.683%
2025-10-02	44.4500	45.5300	43.3000	43.6500	+5.818%	30	506	+7.560%
2025-10-01	40.3000	42.9500	40.3000	41.2500	+4.298%	172	499	+13.818%
2025-09-30	38.3200	39.5500	38.0000	39.5500	-0.126%	131	356	+18.710%
2025-09-29	44.3200	44.3200	39.4000	39.6000	-6.714%	52	282	+18.561%
2025-09-26	42.2500	42.5000	41.3500	42.4500	+3.511%	217	242	+10.601%
2025-09-25	43.0000	43.0000	41.0100	41.0100	-7.427%	20	34	+14.484%
2025-09-24	45.1500	45.2500	44.3000	44.3000	-1.336%	9	19	+5.982%
2025-09-23	46.2500	46.9000	44.9000	44.9000	0.000%	27	0	+4.566%