Dark

AVGO20280121C540
AVGO Jan 21 2028 540.00 Call (AVGO280121C00540000)
option OPRA

EOD

Aug 20, 2026

42.45-0.818%(-0.35)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	42.4000	43.2100	42.2500	42.4500	-0.818%	8	547	0.000%
2026-08-19	43.5100	43.5100	42.0000	42.8000	-13.185%	5	542	-0.818%
2026-08-18	52.5000	52.5000	48.9500	49.3000	-13.204%	4	539	-13.895%
2026-08-17	58.0000	58.0000	56.8000	56.8000	-0.351%	2	537	-25.264%
2026-08-14	58.0000	58.0000	57.0000	57.0000	-18.688%	2	536	-25.526%
2026-08-13	70.9500	71.0000	69.9000	70.1000	+3.240%	21	536	-39.444%
2026-08-12	69.3000	69.3000	67.9000	67.9000	-0.147%	2	520	-37.482%
2026-08-11	69.9500	70.0000	67.6500	68.0000	-9.934%	16	520	-37.574%
2026-08-10	80.0700	80.0700	75.5000	75.5000	-2.769%	6	511	-43.775%
2026-08-07	78.7500	78.9000	77.6000	77.6500	-0.449%	35	509	-45.332%
2026-08-04	78.0000	78.0000	78.0000	78.0000	+33.562%	1	489	-45.577%
2026-07-31	60.3700	60.3700	58.4000	58.4000	+7.038%	32	489	-27.312%
2026-07-29	54.7400	54.7400	54.5600	54.5600	-7.760%	5	458	-22.196%
2026-07-27	58.1000	59.1500	58.1000	59.1500	-8.479%	2	457	-28.233%
2026-07-23	64.6300	64.6300	64.6300	64.6300	+3.707%	1	455	-34.318%
2026-07-22	62.2300	62.3200	62.2300	62.3200	-0.128%	2	455	-31.884%
2026-07-21	62.4000	62.4000	62.4000	62.4000	+4.017%	15	455	-31.971%
2026-07-20	59.9900	59.9900	59.9900	59.9900	+8.974%	1	458	-29.238%
2026-07-17	52.2000	55.0500	52.2000	55.0500	-5.897%	4	458	-22.888%
2026-07-16	59.8300	59.8300	58.5000	58.5000	-5.949%	7	458	-27.436%
2026-07-13	65.2400	65.2400	62.2000	62.2000	-11.143%	11	451	-31.752%
2026-07-10	70.0000	70.0000	70.0000	70.0000	+11.554%	1	444	-39.357%
2026-07-08	62.7500	62.7500	62.7500	62.7500	+15.989%	20	443	-32.351%
2026-07-07	54.1000	54.1000	54.1000	54.1000	+5.623%	1	458	-21.534%
2026-07-02	51.2200	51.2200	51.2200	51.2200	-6.873%	1	458	-17.122%
2026-07-01	56.9000	56.9000	55.0000	55.0000	-7.407%	3	458	-22.818%
2026-06-30	59.4000	59.4000	59.4000	59.4000	+5.600%	1	458	-28.535%
2026-06-29	57.4500	57.4500	56.2500	56.2500	+0.536%	3	458	-24.533%
2026-06-26	55.4000	55.9500	55.3000	55.9500	-10.623%	22	458	-24.129%
2026-06-25	62.6000	62.6000	62.6000	62.6000	+1.871%	1	437	-32.188%
2026-06-24	62.9200	62.9200	61.4500	61.4500	-4.358%	3	437	-30.919%
2026-06-23	64.2500	64.2500	64.2500	64.2500	-6.884%	11	436	-33.930%
2026-06-22	70.4700	70.4700	69.0000	69.0000	-9.246%	4	425	-38.478%
2026-06-18	76.3600	76.3600	76.0300	76.0300	+6.859%	7	425	-44.167%
2026-06-17	71.2000	71.2000	71.1500	71.1500	+17.798%	10	425	-40.337%
2026-06-16	60.5000	60.5000	60.4000	60.4000	-13.837%	2	427	-29.719%
2026-06-15	70.1000	70.1000	70.1000	70.1000	+10.289%	2	426	-39.444%
2026-06-12	63.5600	63.5600	63.5600	63.5600	+2.881%	4	426	-33.213%
2026-06-10	61.7500	61.7800	61.7500	61.7800	+0.276%	2	424	-31.288%
2026-06-09	63.2400	63.2400	60.0400	61.6100	-14.061%	8	423	-31.099%
2026-06-08	71.5000	73.9500	71.5000	71.6900	+3.092%	8	424	-40.787%
2026-06-05	77.2000	77.2000	69.5400	69.5400	-19.102%	4	422	-38.956%
2026-06-04	77.7000	87.3500	77.7000	85.9600	-32.106%	41	421	-50.617%
2026-06-03	122.3800	126.6100	122.3800	126.6100	+4.836%	4	404	-66.472%
2026-06-02	122.9000	123.0200	116.5000	120.7700	+13.495%	19	405	-64.851%
2026-06-01	101.3700	108.8200	101.3700	106.4100	+16.282%	6	403	-60.107%
2026-05-29	96.1300	96.1300	89.8400	91.5100	+9.396%	20	407	-53.612%
2026-05-28	83.6700	83.6700	83.6400	83.6500	+4.055%	4	417	-49.253%
2026-05-26	88.3000	88.3000	80.3900	80.3900	+5.126%	9	415	-47.195%
2026-05-19	76.4700	76.4700	76.4700	76.4700	-5.124%	2	415	-44.488%
2026-05-18	80.6000	80.6000	80.6000	80.6000	-10.365%	2	415	-47.333%
2026-05-14	89.8300	89.9200	89.8100	89.9200	+8.246%	20	415	-52.791%
2026-05-11	85.4000	85.4000	83.0300	83.0700	+0.024%	5	416	-48.899%
2026-05-08	80.5000	83.0500	80.5000	83.0500	+5.999%	2	416	-48.886%
2026-05-07	77.0000	78.3500	77.0000	78.3500	+1.032%	6	417	-45.820%
2026-05-06	77.3600	78.9500	77.3600	77.5500	-4.753%	13	422	-45.261%
2026-05-05	83.2000	83.2000	81.4200	81.4200	+13.477%	6	422	-47.863%
2026-05-04	74.2100	74.2100	71.7500	71.7500	+6.882%	3	417	-40.836%
2026-04-29	67.2600	67.2600	67.1300	67.1300	-1.366%	2	416	-36.764%
2026-04-28	68.3400	70.4000	67.0000	68.0600	-13.332%	24	415	-37.629%
2026-04-27	78.5300	78.5300	78.5300	78.5300	-1.838%	1	422	-45.944%
2026-04-24	80.0000	80.0000	80.0000	80.0000	-2.795%	9	422	-46.938%
2026-04-23	81.9100	82.3000	81.9100	82.3000	+5.567%	6	417	-48.420%
2026-04-22	75.8000	78.3200	75.8000	77.9600	+13.199%	5	415	-45.549%
2026-04-17	68.8700	68.8700	68.8700	68.8700	+8.713%	5	413	-38.362%
2026-04-15	63.5000	63.5000	63.3500	63.3500	+10.270%	2	413	-32.991%
2026-04-14	57.5000	57.6000	57.4500	57.4500	+19.092%	22	413	-26.110%
2026-04-09	48.2400	48.2400	48.2400	48.2400	+6.022%	10	408	-12.002%
2026-04-08	42.5000	45.7200	42.5000	45.5000	+72.153%	153	408	-6.703%
2026-03-30	28.1400	28.1400	26.4300	26.4300	-12.859%	3	269	+60.613%
2026-03-27	31.5200	31.5200	30.3300	30.3300	-8.507%	2	269	+39.960%
2026-03-26	33.1500	33.1500	33.1500	33.1500	-5.340%	3	270	+28.054%
2026-03-24	35.0200	35.0200	35.0200	35.0200	-6.489%	4	270	+21.216%
2026-03-23	37.4000	37.5000	37.3000	37.4500	+8.708%	8	270	+13.351%
2026-03-20	34.5500	34.5800	34.4500	34.4500	-4.119%	7	269	+23.222%
2026-03-19	33.7000	36.2300	33.4200	35.9300	-2.918%	209	268	+18.146%
2026-03-17	36.8600	37.8500	36.8600	37.0100	-7.821%	14	147	+14.699%
2026-03-16	40.1500	40.1500	40.1500	40.1500	-10.139%	2	146	+5.729%
2026-03-12	44.1200	44.6800	44.1200	44.6800	+10.594%	3	145	-4.991%
2026-03-05	40.3000	40.4000	40.3000	40.4000	+3.590%	2	145	+5.074%
2026-03-04	38.8000	39.0000	38.8000	39.0000	+2.767%	2	145	+8.846%
2026-03-03	38.0300	38.0300	37.9500	37.9500	-4.648%	5	145	+11.858%
2026-02-26	40.2600	40.2600	39.8000	39.8000	-14.957%	10	145	+6.658%
2026-02-18	46.8000	46.8000	46.8000	46.8000	-12.195%	1	142	-9.295%
2026-02-09	50.9100	55.1500	50.9100	53.3000	+11.623%	26	141	-20.356%
2026-02-06	47.7500	47.7500	47.7500	47.7500	+19.674%	1	153	-11.099%
2026-02-05	39.9000	39.9000	39.9000	39.9000	-1.603%	2	154	+6.391%
2026-02-03	40.5500	40.5500	40.5500	40.5500	-12.039%	1	155	+4.686%
2026-02-02	45.0000	46.1000	45.0000	46.1000	-0.860%	6	156	-7.918%
2026-01-30	46.5000	46.5000	46.5000	46.5000	-3.226%	2	157	-8.710%
2026-01-28	48.0500	48.0500	48.0500	48.0500	+4.913%	1	158	-11.655%
2026-01-27	45.8000	45.8000	45.8000	45.8000	+5.506%	1	158	-7.314%
2026-01-26	43.4100	43.4100	43.4100	43.4100	+6.737%	1	158	-2.211%
2026-01-23	39.8500	40.6700	39.3000	40.6700	-12.160%	7	158	+4.377%
2026-01-21	45.0000	46.3000	45.0000	46.3000	-1.699%	109	159	-8.315%
2026-01-20	47.0300	47.1000	47.0300	47.1000	-11.299%	2	248	-9.873%
2026-01-16	50.6000	53.1000	50.6000	53.1000	+2.510%	6	248	-20.056%
2026-01-15	51.8000	51.8000	51.8000	51.8000	+7.135%	1	248	-18.050%
2026-01-14	48.3500	48.3500	48.3500	48.3500	-14.121%	1	248	-12.203%
2026-01-13	56.2500	56.3000	56.2500	56.3000	+6.528%	10	249	-24.600%
2026-01-12	51.7100	53.1500	51.7100	52.8500	+4.653%	109	249	-19.678%
2026-01-09	50.5000	50.5000	50.5000	50.5000	+13.585%	1	140	-15.941%
2026-01-08	45.1500	45.1500	44.4600	44.4600	-12.221%	2	139	-4.521%
2026-01-07	50.6500	50.6500	50.6500	50.6500	+0.099%	2	140	-16.190%
2026-01-05	50.9900	50.9900	48.9000	50.6000	-2.542%	24	140	-16.107%
2026-01-02	55.1900	55.9000	51.8500	51.9200	-0.365%	13	140	-18.240%
2025-12-30	52.3000	52.3000	52.1100	52.1100	-1.586%	2	129	-18.538%
2025-12-26	52.9500	52.9500	52.9500	52.9500	+6.754%	1	128	-19.830%
2025-12-23	49.5900	49.6000	49.5500	49.6000	+4.663%	5	129	-14.415%
2025-12-22	47.6800	47.7900	47.3900	47.3900	+3.880%	6	132	-10.424%
2025-12-19	45.6200	45.6200	45.6200	45.6200	+5.115%	1	128	-6.949%
2025-12-18	43.4000	43.4000	43.4000	43.4000	+2.966%	4	127	-2.189%
2025-12-17	46.0400	46.0400	42.1500	42.1500	-13.503%	2	129	+0.712%
2025-12-16	48.7700	48.7700	48.6200	48.7300	-2.149%	4	129	-12.887%
2025-12-15	53.1900	53.1900	49.8000	49.8000	-13.316%	7	129	-14.759%
2025-12-12	63.4000	63.6500	57.4500	57.4500	-32.901%	38	131	-26.110%
2025-12-10	80.9000	86.0000	80.9000	85.6200	+6.891%	7	144	-50.420%
2025-12-08	80.0000	80.1000	78.7100	80.1000	+22.890%	27	145	-47.004%
2025-12-03	65.1800	65.1800	65.1800	65.1800	-8.966%	1	124	-34.873%
2025-12-02	72.1000	72.1000	71.6000	71.6000	-1.269%	8	123	-40.712%
2025-12-01	74.3300	75.3000	72.2900	72.5200	-6.667%	58	122	-41.464%
2025-11-26	74.5500	77.8000	74.5500	77.7000	+9.437%	29	88	-45.367%
2025-11-25	70.2600	71.0000	70.2600	71.0000	+4.136%	2	88	-40.211%
2025-11-24	68.1800	68.1800	68.1800	68.1800	+27.630%	5	87	-37.738%
2025-11-21	53.4200	53.4200	53.4200	53.4200	-3.574%	2	87	-20.535%
2025-11-19	58.8500	58.8500	55.4000	55.4000	+6.130%	50	85	-23.375%
2025-11-07	51.1700	52.4500	49.9800	52.2000	-4.448%	5	40	-18.678%
2025-11-06	54.8400	54.8400	54.6300	54.6300	-5.972%	10	37	-22.295%
2025-11-05	58.1000	58.1000	58.1000	58.1000	-0.565%	29	43	-26.936%
2025-11-04	58.4300	58.4300	58.4300	58.4300	-4.992%	1	18	-27.349%
2025-10-31	64.6000	64.6000	61.5000	61.5000	-5.385%	4	18	-30.976%
2025-10-30	66.2000	66.2000	65.0000	65.0000	-4.412%	2	15	-34.692%
2025-10-29	63.5000	68.0000	63.5000	68.0000	0.000%	17	0	-37.574%