Dark

AVGO20280121C560
AVGO Jan 21 2028 560.00 Call (AVGO280121C00560000)
option OPRA

EOD

Aug 20, 2026

39.25+0.564%(+0.22)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	37.7000	40.0100	37.7000	39.2500	+0.564%	17	2,169	0.000%
2026-08-19	40.4400	40.4400	38.9400	39.0300	-15.152%	5	2,171	+0.564%
2026-08-18	49.3000	49.3000	45.7800	46.0000	-14.035%	20	2,170	-14.674%
2026-08-17	53.9500	53.9500	53.5100	53.5100	-0.594%	2	2,172	-26.649%
2026-08-14	55.4500	55.4500	53.8300	53.8300	-17.691%	4	2,174	-27.085%
2026-08-13	66.3400	66.7500	65.1000	65.4000	+3.975%	22	2,175	-39.985%
2026-08-12	66.2000	66.2000	62.9000	62.9000	-0.254%	10	2,176	-37.599%
2026-08-11	67.4000	67.4000	62.9000	63.0600	-10.490%	49	2,174	-37.758%
2026-08-10	70.9000	70.9500	70.4500	70.4500	-3.493%	8	2,128	-44.287%
2026-08-07	76.3500	76.3500	72.2500	73.0000	-1.617%	12	2,123	-46.233%
2026-08-06	75.1000	75.1000	73.7500	74.2000	+2.841%	17	2,113	-47.102%
2026-08-05	72.1500	72.1500	72.1000	72.1500	-0.387%	7	2,110	-45.599%
2026-08-04	66.1300	72.4300	66.1300	72.4300	+29.224%	5	2,105	-45.810%
2026-08-03	51.5700	56.0500	51.5700	56.0500	-1.407%	4	2,101	-29.973%
2026-07-31	56.3400	56.8500	56.0400	56.8500	+7.670%	7	2,102	-30.959%
2026-07-29	52.8000	52.8000	52.8000	52.8000	-3.930%	1	2,098	-25.663%
2026-07-27	54.2000	55.2800	53.8500	54.9600	-0.254%	17	2,099	-28.584%
2026-07-24	55.2000	55.2000	55.1000	55.1000	-8.699%	3	2,090	-28.766%
2026-07-23	60.3500	60.3500	60.3500	60.3500	+14.865%	1	2,088	-34.963%
2026-07-17	48.8600	53.6500	48.8600	52.5400	-5.842%	7	2,088	-25.295%
2026-07-16	55.7500	55.8000	55.7500	55.8000	-6.736%	22	2,087	-29.659%
2026-07-13	62.0200	62.0200	59.2500	59.8300	-12.440%	21	2,109	-34.397%
2026-07-09	62.7000	68.3300	62.5900	68.3300	+13.223%	8	2,088	-42.558%
2026-07-08	58.5800	62.3100	58.5800	60.3500	+18.776%	23	2,092	-34.963%
2026-07-07	50.8100	50.8100	50.8100	50.8100	+3.779%	5	2,069	-22.751%
2026-07-02	48.9600	48.9600	48.9600	48.9600	-5.300%	1	2,068	-19.833%
2026-07-01	52.9000	52.9000	51.7000	51.7000	-5.138%	5	2,068	-24.081%
2026-06-30	54.5000	54.5000	54.2500	54.5000	+4.426%	5	2,067	-27.982%
2026-06-29	51.9600	52.1900	51.2000	52.1900	+1.537%	38	2,066	-24.794%
2026-06-26	51.8000	54.0000	51.4000	51.4000	-10.218%	102	2,069	-23.638%
2026-06-25	59.3200	59.3200	55.8000	57.2500	-0.573%	55	2,086	-31.441%
2026-06-24	57.5800	57.5800	57.5800	57.5800	-2.158%	1	2,087	-31.834%
2026-06-23	58.4000	60.0000	58.0000	58.8500	-14.150%	6	2,087	-33.305%
2026-06-22	75.0000	75.0000	68.3200	68.5500	-4.858%	5	2,089	-42.743%
2026-06-18	72.0500	72.0500	72.0500	72.0500	+13.393%	1	2,085	-45.524%
2026-06-17	66.2800	67.2000	63.3400	63.5400	+11.925%	126	2,085	-38.228%
2026-06-16	57.9300	57.9300	56.7700	56.7700	-12.527%	2	2,118	-30.861%
2026-06-15	64.9000	64.9000	64.9000	64.9000	+8.838%	5	2,118	-39.522%
2026-06-12	59.7900	59.7900	59.6100	59.6300	-2.246%	12	2,113	-34.177%
2026-06-11	58.0900	61.4600	57.7000	61.0000	+7.965%	42	2,103	-35.656%
2026-06-10	57.5000	58.6700	56.5000	56.5000	-11.760%	30	2,112	-30.531%
2026-06-09	65.1500	65.1500	55.9500	64.0300	-4.075%	9	2,088	-38.701%
2026-06-08	69.8500	69.8500	66.7500	66.7500	+2.017%	99	2,085	-41.199%
2026-06-05	72.3000	72.3000	65.4300	65.4300	-19.222%	14	2,085	-40.012%
2026-06-04	78.0000	83.1900	73.0400	81.0000	-31.292%	66	2,073	-51.543%
2026-06-03	119.0200	120.6400	117.8900	117.8900	+2.575%	18	2,095	-66.706%
2026-06-02	120.0100	120.0100	114.8000	114.9300	+11.355%	43	2,096	-65.849%
2026-06-01	94.3500	103.2100	94.3500	103.2100	+12.798%	29	2,080	-61.971%
2026-05-29	88.5000	91.5000	85.3000	91.5000	+23.649%	144	2,103	-57.104%
2026-05-18	75.0200	75.0200	74.0000	74.0000	-11.905%	4	2,117	-46.959%
2026-05-14	84.0000	84.0000	84.0000	84.0000	+6.938%	2	2,117	-53.274%
2026-05-11	78.8900	78.8900	78.5500	78.5500	-0.683%	76	2,117	-50.032%
2026-05-08	77.6500	79.0900	77.6500	79.0900	+14.856%	3	2,042	-50.373%
2026-05-07	73.5000	73.5000	68.8600	68.8600	-6.070%	15	2,044	-43.000%
2026-05-06	76.2400	76.2400	73.2600	73.3100	+9.255%	47	2,033	-46.460%
2026-05-04	71.7600	71.7600	67.1000	67.1000	+7.274%	2	2,030	-41.505%
2026-04-29	62.7500	62.8000	62.5500	62.5500	-1.543%	26	2,029	-37.250%
2026-04-28	64.5000	64.5000	61.6000	63.5300	-11.886%	4	2,029	-38.218%
2026-04-24	72.5000	72.5000	72.1000	72.1000	-5.628%	3	2,027	-45.562%
2026-04-23	76.4000	76.4000	76.4000	76.4000	+2.468%	3	2,027	-48.626%
2026-04-22	72.7000	74.5600	72.7000	74.5600	+20.686%	52	2,027	-47.358%
2026-04-21	61.9000	61.9400	61.5000	61.7800	-0.355%	7	2,028	-36.468%
2026-04-20	62.0000	62.0000	62.0000	62.0000	-4.542%	4	2,028	-36.694%
2026-04-17	64.0100	64.9500	63.7500	64.9500	+4.337%	10	2,028	-39.569%
2026-04-16	61.1800	62.2500	61.1800	62.2500	+0.891%	19	2,029	-36.948%
2026-04-15	59.0000	61.9500	59.0000	61.7000	+14.132%	115	2,027	-36.386%
2026-04-14	53.5000	54.1100	53.5000	54.0600	-1.314%	12	2,013	-27.395%
2026-04-13	52.0000	54.7800	51.7500	54.7800	+5.144%	4	2,008	-28.350%
2026-04-10	53.2400	53.2400	52.1000	52.1000	+23.110%	5	2,008	-24.664%
2026-04-08	40.0000	42.5200	39.4000	42.3200	+17.556%	43	2,008	-7.254%
2026-04-07	35.9500	36.0000	35.9500	36.0000	+25.130%	20	2,008	+9.028%
2026-04-06	28.7700	28.7700	28.7700	28.7700	-3.586%	2	1,998	+36.427%
2026-04-02	29.5500	29.9500	29.4700	29.8400	+3.253%	9	2,000	+31.535%
2026-04-01	29.1300	29.1300	28.9000	28.9000	+4.332%	75	2,000	+35.813%
2026-03-31	26.3600	27.7000	26.3600	27.7000	+13.246%	5	1,925	+41.697%
2026-03-30	25.9800	25.9800	24.4600	24.4600	-12.204%	505	1,924	+60.466%
2026-03-27	27.8600	27.8600	27.8600	27.8600	-11.415%	2	1,556	+40.883%
2026-03-26	31.0100	31.4500	31.0100	31.4500	-3.439%	3	1,556	+24.801%
2026-03-24	32.5700	32.5700	32.5700	32.5700	-5.485%	2	1,556	+20.510%
2026-03-23	34.2700	34.4600	33.7500	34.4600	+7.688%	6	1,558	+13.900%
2026-03-20	32.3000	32.3800	32.0000	32.0000	-4.105%	7	1,557	+22.656%
2026-03-19	30.6500	33.6500	30.6500	33.3700	-2.569%	77	1,560	+17.621%
2026-03-17	34.6800	34.6800	33.8000	34.2500	-6.980%	25	1,568	+14.599%
2026-03-16	36.9500	36.9500	36.8200	36.8200	+0.054%	2	1,564	+6.600%
2026-03-13	36.8000	36.8000	36.8000	36.8000	-12.256%	3	1,564	+6.658%
2026-03-12	41.9400	41.9400	41.9400	41.9400	-2.804%	2	1,564	-6.414%
2026-03-11	44.0900	44.0900	42.8400	43.1500	-4.004%	106	1,562	-9.038%
2026-03-10	45.1500	45.4500	44.8400	44.9500	+1.467%	164	1,504	-12.681%
2026-03-09	43.6000	44.3000	43.6000	44.3000	+2.074%	29	1,504	-11.400%
2026-03-06	43.4000	43.4000	43.4000	43.4000	+11.740%	1	1,520	-9.562%
2026-03-05	39.7500	39.9000	38.8400	38.8400	+7.889%	18	1,519	+1.056%
2026-03-04	36.0000	36.0000	36.0000	36.0000	+1.839%	1	1,518	+9.028%
2026-03-03	35.7500	35.8700	35.3500	35.3500	-2.885%	7	1,519	+11.033%
2026-03-02	35.9000	36.4500	35.7500	36.4000	-4.211%	289	1,522	+7.830%
2026-02-27	38.0000	38.0000	38.0000	38.0000	+0.796%	2	1,461	+3.289%
2026-02-26	36.4300	38.1500	36.3500	37.7000	-10.917%	18	1,463	+4.111%
2026-02-23	42.8400	42.8400	42.2500	42.3200	-3.818%	4	1,474	-7.254%
2026-02-20	44.0500	44.0500	44.0000	44.0000	+1.149%	2	1,473	-10.795%
2026-02-19	43.5000	43.5000	43.5000	43.5000	-1.383%	1	1,473	-9.770%
2026-02-17	39.5500	44.1100	39.5500	44.1100	+0.250%	251	1,474	-11.018%
2026-02-13	44.0000	44.0000	44.0000	44.0000	-4.348%	1	1,399	-10.795%
2026-02-11	46.0000	46.0000	46.0000	46.0000	-2.995%	1	1,399	-14.674%
2026-02-10	48.0000	48.0000	47.4200	47.4200	-3.343%	2	1,400	-17.229%
2026-02-09	48.8300	50.0000	48.8300	49.0600	+9.729%	7	1,399	-19.996%
2026-02-06	43.4100	44.7300	43.4100	44.7100	+18.657%	5	1,399	-12.212%
2026-02-05	40.6300	40.6300	37.6800	37.6800	+7.350%	5	1,398	+4.167%
2026-02-04	34.8100	35.1000	32.0000	35.1000	-1.955%	113	1,402	+11.823%
2026-02-03	43.1500	43.1500	35.8000	35.8000	-16.589%	32	1,476	+9.637%
2026-02-02	43.0000	43.1800	41.6200	42.9200	-1.106%	19	1,456	-8.551%
2026-01-30	43.5000	43.5000	43.4000	43.4000	+5.468%	51	1,444	-9.562%
2026-01-29	40.9000	41.1500	39.1000	41.1500	-1.200%	9	1,444	-4.617%
2026-01-28	41.4000	41.6500	41.4000	41.6500	-1.420%	6	1,441	-5.762%
2026-01-27	43.0000	43.2500	42.2500	42.2500	+8.056%	74	1,440	-7.101%
2026-01-26	39.1000	39.1000	39.1000	39.1000	+2.895%	4	1,369	+0.384%
2026-01-23	38.0000	38.3300	36.5600	38.0000	-9.091%	19	1,369	+3.289%
2026-01-22	41.8000	41.8000	41.8000	41.8000	+3.722%	1	1,352	-6.100%
2026-01-21	43.0000	43.0000	40.3000	40.3000	-6.497%	3	1,351	-2.605%
2026-01-20	47.2000	47.2000	43.1000	43.1000	-11.572%	34	1,350	-8.933%
2026-01-15	48.7400	48.7400	48.7400	48.7400	+8.311%	1	1,347	-19.471%
2026-01-14	45.9900	45.9900	44.0000	45.0000	-12.875%	11	1,348	-12.778%
2026-01-13	50.2800	51.6500	50.2800	51.6500	+7.158%	42	1,344	-24.008%
2026-01-12	48.2000	48.2000	48.2000	48.2000	+3.102%	4	1,384	-18.568%
2026-01-09	44.0000	46.7500	43.6400	46.7500	+12.245%	9	1,384	-16.043%
2026-01-08	42.9200	43.1500	41.6500	41.6500	-10.603%	8	1,390	-5.762%
2026-01-06	46.6700	48.5000	46.5900	46.5900	+0.953%	63	1,382	-15.754%
2026-01-05	45.4500	46.9000	45.4500	46.1500	-4.074%	58	1,385	-14.951%
2026-01-02	51.0000	52.2200	48.1100	48.1100	+1.498%	20	1,385	-18.416%
2025-12-31	47.4000	47.4000	47.4000	47.4000	-3.737%	1	1,379	-17.194%
2025-12-30	49.0200	49.2400	49.0200	49.2400	+2.647%	3	1,379	-20.288%
2025-12-29	49.1000	49.3000	47.9700	47.9700	-3.810%	3	1,381	-18.178%
2025-12-26	49.7200	49.8700	49.7200	49.8700	+1.776%	9	1,381	-21.295%
2025-12-24	49.0000	49.0000	49.0000	49.0000	+2.403%	3	1,378	-19.898%
2025-12-23	48.4600	48.4600	47.8500	47.8500	+7.528%	2	1,378	-17.973%
2025-12-22	45.0100	45.4000	44.5000	44.5000	+2.890%	11	1,383	-11.798%
2025-12-19	43.0000	44.5000	41.8500	43.2500	+5.875%	100	1,383	-9.249%
2025-12-18	41.3000	41.9500	39.8800	40.8500	+2.125%	12	1,429	-3.917%
2025-12-17	42.2000	42.2000	38.8500	40.0000	-14.894%	73	1,425	-1.875%
2025-12-16	47.6000	47.7500	45.5100	47.0000	+4.444%	37	1,416	-16.489%
2025-12-15	52.2200	52.2200	45.0000	45.0000	-15.190%	76	1,422	-12.778%
2025-12-12	62.9000	64.7500	53.0000	53.0600	-30.947%	122	1,377	-26.027%
2025-12-11	73.7000	77.6000	72.4200	76.8400	-4.606%	16	1,327	-48.920%
2025-12-10	77.2500	80.5500	77.1500	80.5500	+5.006%	131	1,326	-51.273%
2025-12-09	75.9300	78.0000	75.9300	76.7100	+3.690%	29	1,322	-48.833%
2025-12-08	72.0000	76.8500	72.0000	73.9800	+8.459%	85	1,299	-46.945%
2025-12-05	70.0000	70.2600	67.2200	68.2100	+5.344%	17	1,260	-42.457%
2025-12-04	64.8800	64.8800	64.5000	64.7500	+0.778%	15	1,260	-39.382%
2025-12-03	65.0000	65.0000	61.2500	64.2500	-0.895%	77	1,258	-38.911%
2025-12-02	70.0000	70.0000	64.8300	64.8300	-4.634%	840	1,215	-39.457%
2025-12-01	69.7300	70.8500	67.9000	67.9800	-7.936%	130	477	-42.262%
2025-11-28	73.6000	74.5200	73.6000	73.8400	+0.394%	21	432	-46.845%
2025-11-26	68.0000	74.0000	68.0000	73.5500	+9.449%	73	378	-46.635%
2025-11-25	66.4500	67.2000	62.9300	67.2000	+5.164%	50	378	-41.592%
2025-11-24	58.1700	63.9000	57.3300	63.9000	+30.408%	70	349	-38.576%
2025-11-21	49.8700	51.0900	47.4800	49.0000	-10.909%	17	308	-19.898%
2025-11-20	58.6100	60.1000	55.0000	55.0000	+2.804%	10	299	-28.636%
2025-11-19	52.9500	55.0000	51.5000	53.5000	+9.969%	148	291	-26.636%
2025-11-18	46.5000	50.0000	46.5000	48.6500	+2.206%	35	180	-19.322%
2025-11-17	50.6000	51.5700	47.6000	47.6000	-0.833%	19	153	-17.542%
2025-11-14	43.0000	48.1500	42.8000	48.0000	+6.548%	23	147	-18.229%
2025-11-13	49.0000	49.0000	45.0500	45.0500	-13.615%	25	129	-12.875%
2025-11-12	52.7500	52.7500	52.1500	52.1500	-0.761%	18	109	-24.736%
2025-11-11	52.5500	52.5500	52.5500	52.5500	-1.959%	2	91	-25.309%
2025-11-10	52.3000	53.6000	51.7500	53.6000	+8.283%	32	91	-26.772%
2025-11-07	49.0000	49.5000	46.0800	49.5000	-4.808%	38	86	-20.707%
2025-11-06	50.0000	52.2400	50.0000	52.0000	-3.846%	4	53	-24.519%
2025-11-05	54.0000	55.0000	54.0000	54.0800	+7.195%	34	50	-27.422%
2025-11-04	52.9300	53.0000	50.3600	50.4500	-8.803%	13	31	-22.200%
2025-11-03	57.4200	57.4200	54.8500	55.3200	-7.337%	7	15	-29.049%
2025-10-31	60.1900	60.1900	57.8500	59.7000	-3.787%	14	15	-34.255%
2025-10-30	59.4600	62.0500	59.4600	62.0500	0.000%	2	2	-36.745%