Dark

AVGO20280121C600
AVGO Jan 21 2028 600.00 Call (AVGO280121C00600000)
option OPRA

EOD

Aug 20, 2026

33.60+2.439%(+0.80)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	34.1800	34.1800	33.0000	33.6000	+2.439%	21	8,673	0.000%
2026-08-19	36.9500	36.9500	32.4500	32.8000	-15.897%	59	8,660	+2.439%
2026-08-18	42.0600	42.0600	39.0000	39.0000	-13.717%	38	8,632	-13.846%
2026-08-17	45.0000	46.2500	45.0000	45.2000	-0.155%	7	8,613	-25.664%
2026-08-14	53.0000	53.0000	43.7000	45.2700	-19.161%	67	8,609	-25.779%
2026-08-13	58.0000	58.5000	56.0000	56.0000	+2.283%	8	8,597	-40.000%
2026-08-12	57.7300	57.7300	54.7500	54.7500	+0.459%	26	8,597	-38.630%
2026-08-11	59.5900	60.1000	54.5000	54.5000	-11.440%	165	8,608	-38.349%
2026-08-10	65.0000	66.2000	61.5400	61.5400	-3.391%	74	8,575	-45.401%
2026-08-07	65.0000	65.0000	63.7000	63.7000	-1.698%	3	8,504	-47.253%
2026-08-06	60.3700	66.3000	60.3700	64.8000	+0.155%	362	8,502	-48.148%
2026-08-05	65.5000	66.0200	63.4000	64.7000	-0.216%	18	8,486	-48.068%
2026-08-04	56.5000	65.1900	56.5000	64.8400	+29.680%	55	8,481	-48.180%
2026-08-03	46.2300	50.0300	44.9500	50.0000	+0.705%	19	8,500	-32.800%
2026-07-31	51.4100	52.5500	47.9500	49.6500	+0.101%	9	8,499	-32.326%
2026-07-30	47.8000	49.7300	47.8000	49.6000	+4.752%	17	8,499	-32.258%
2026-07-29	47.0000	48.6500	45.0000	47.3500	-3.367%	15	8,496	-29.039%
2026-07-28	45.8400	49.0000	45.8400	49.0000	+2.083%	7	8,490	-31.429%
2026-07-27	47.4000	48.0000	47.4000	48.0000	-3.808%	5	8,490	-30.000%
2026-07-24	49.5000	49.9000	49.5000	49.9000	-7.593%	14	8,489	-32.665%
2026-07-23	53.5000	54.0000	51.7000	54.0000	-4.762%	18	8,481	-37.778%
2026-07-22	50.9400	56.7000	50.9400	56.7000	+11.351%	16	8,488	-40.741%
2026-07-21	49.5900	51.5000	49.5900	50.9200	+6.305%	72	8,477	-34.014%
2026-07-20	47.9000	47.9000	47.9000	47.9000	0.000%	1	8,512	-29.854%
2026-07-17	42.1000	47.9000	42.1000	47.9000	+3.277%	52	8,513	-29.854%
2026-07-16	49.5100	49.7500	46.3800	46.3800	-15.902%	17	8,556	-27.555%
2026-07-15	55.0000	56.0500	52.0000	55.1500	+2.566%	23	8,552	-39.075%
2026-07-14	54.7500	55.0000	53.7700	53.7700	+3.106%	5	8,548	-37.512%
2026-07-13	53.0900	55.3000	51.9000	52.1500	-11.158%	58	8,549	-35.570%
2026-07-10	59.0000	59.0000	58.2000	58.7000	-3.454%	35	8,534	-42.760%
2026-07-09	59.1300	60.8000	54.8800	60.8000	+12.488%	43	8,534	-44.737%
2026-07-08	51.3700	55.2400	51.3700	54.0500	+22.841%	17	8,537	-37.835%
2026-07-07	44.7000	45.6000	42.8000	44.0000	-7.563%	21	8,537	-23.636%
2026-07-06	46.4500	49.0300	46.4500	47.6000	+12.000%	13	8,537	-29.412%
2026-07-02	44.5000	46.2500	40.5000	42.5000	-7.609%	64	8,503	-20.941%
2026-07-01	46.3500	46.3500	45.3900	46.0000	-5.116%	17	8,503	-26.957%
2026-06-30	47.8000	48.5000	47.5500	48.4800	+4.258%	9	8,504	-30.693%
2026-06-29	47.3000	47.3000	42.6500	46.5000	+3.563%	117	8,498	-27.742%
2026-06-26	46.7000	47.5500	44.9000	44.9000	-11.089%	164	8,451	-25.167%
2026-06-25	51.5000	51.5000	49.1000	50.5000	-0.786%	18	8,402	-33.465%
2026-06-24	51.7500	54.5000	50.8000	50.9000	-2.640%	26	8,393	-33.988%
2026-06-23	53.3300	54.0000	51.5800	52.2800	-9.862%	32	8,377	-35.731%
2026-06-22	64.8300	64.8300	57.4500	58.0000	-10.701%	59	8,360	-42.069%
2026-06-18	63.4000	65.1000	63.0900	64.9500	+13.035%	73	8,337	-48.268%
2026-06-17	53.3800	60.0000	53.3800	57.4600	+14.920%	427	8,337	-41.525%
2026-06-16	54.2300	55.1400	50.0000	50.0000	-12.633%	44	8,358	-32.800%
2026-06-15	57.5000	57.8100	55.2000	57.2300	+7.373%	57	8,350	-41.290%
2026-06-12	52.3600	53.3000	52.3600	53.3000	-2.808%	3	8,335	-36.961%
2026-06-11	50.0000	55.4300	50.0000	54.8400	+9.680%	18	8,334	-38.731%
2026-06-10	52.0000	52.8000	50.0000	50.0000	-13.971%	25	8,320	-32.800%
2026-06-09	60.0500	60.0500	49.8600	58.1200	-2.319%	17	8,310	-42.189%
2026-06-08	62.1700	62.1700	59.5000	59.5000	+1.449%	34	8,308	-43.529%
2026-06-05	66.0200	66.0200	57.9200	58.6500	-20.668%	83	8,326	-42.711%
2026-06-04	67.5100	75.9100	65.0000	73.9300	-29.490%	175	8,307	-54.552%
2026-06-03	109.5500	109.5500	104.3200	104.8500	-1.085%	111	8,279	-67.954%
2026-06-02	108.0000	109.8700	99.7000	106.0000	+14.905%	400	8,277	-68.302%
2026-06-01	81.9500	95.0000	81.9500	92.2500	+10.931%	86	8,320	-63.577%
2026-05-29	75.0000	83.2600	75.0000	83.1600	+18.800%	127	8,326	-59.596%
2026-05-28	68.8000	70.8000	68.6000	70.0000	+5.105%	510	8,385	-52.000%
2026-05-27	67.0000	67.0000	66.3000	66.6000	-1.040%	8	8,643	-49.550%
2026-05-26	71.0000	71.0000	67.3000	67.3000	+7.251%	19	8,647	-50.074%
2026-05-22	61.2000	62.7500	61.2000	62.7500	+1.291%	4	8,657	-46.454%
2026-05-21	63.5000	63.5000	61.9500	61.9500	-5.275%	11	8,661	-45.763%
2026-05-20	65.4000	65.4000	65.4000	65.4000	+3.810%	1	8,661	-48.624%
2026-05-19	61.0000	63.0000	61.0000	63.0000	-4.704%	9	8,660	-46.667%
2026-05-18	67.2000	67.2000	65.0000	66.1100	-6.426%	9	8,660	-49.176%
2026-05-15	72.0000	72.0000	69.4100	70.6500	-8.247%	34	8,660	-52.442%
2026-05-14	74.2500	77.4000	74.0000	77.0000	+19.510%	110	8,659	-56.364%
2026-05-13	63.8100	65.0000	63.8100	64.4300	+1.978%	10	8,725	-47.850%
2026-05-12	69.0000	69.5000	60.7600	63.1800	-8.857%	24	8,725	-46.819%
2026-05-11	70.0500	70.0500	69.3200	69.3200	+0.464%	32	8,725	-51.529%
2026-05-08	63.0000	71.3200	63.0000	69.0000	+15.096%	74	8,725	-51.304%
2026-05-07	62.8000	66.0000	59.0000	59.9500	-5.695%	40	8,783	-43.953%
2026-05-06	67.0000	67.1000	61.9000	63.5700	-7.089%	151	8,781	-47.145%
2026-05-05	66.5500	69.6700	66.5500	68.4200	+11.706%	31	8,728	-50.892%
2026-05-04	64.0000	64.0000	59.0000	61.2500	-3.801%	48	8,728	-45.143%
2026-05-01	63.2500	63.6700	61.7000	63.6700	+3.528%	29	8,730	-47.228%
2026-04-30	60.5000	61.7800	60.5000	61.5000	+7.236%	8	8,730	-45.366%
2026-04-29	55.6000	57.3500	54.2500	57.3500	+0.773%	38	8,736	-41.412%
2026-04-28	56.8500	58.0000	54.1200	56.9100	-10.869%	244	8,761	-40.959%
2026-04-27	64.3000	64.3000	63.0000	63.8500	-4.701%	31	8,913	-47.377%
2026-04-24	62.3500	67.0000	62.1700	67.0000	+0.980%	31	8,922	-49.851%
2026-04-23	66.5800	69.1000	65.2100	66.3500	+0.454%	77	8,914	-49.359%
2026-04-22	56.6500	66.0500	56.6500	66.0500	+19.009%	173	8,922	-49.129%
2026-04-21	53.8300	55.6500	53.8300	55.5000	+2.721%	6	8,970	-39.459%
2026-04-20	54.1500	54.2500	53.0000	54.0300	-6.035%	40	8,970	-37.812%
2026-04-17	56.0700	57.5000	55.5000	57.5000	+5.369%	76	8,981	-41.565%
2026-04-16	55.0000	55.0000	54.2000	54.5700	+1.056%	16	8,984	-38.428%
2026-04-15	50.4000	54.0500	50.4000	54.0000	+15.188%	153	8,983	-37.778%
2026-04-14	47.2000	47.5500	45.9000	46.8800	-1.925%	9	8,965	-28.328%
2026-04-13	45.4500	47.8000	43.2000	47.8000	+4.367%	44	8,967	-29.707%
2026-04-10	41.9000	46.7500	41.9000	45.8000	+20.685%	268	8,968	-26.638%
2026-04-09	37.4500	39.4900	37.3000	37.9500	+4.661%	280	8,810	-11.462%
2026-04-08	35.8500	36.9900	33.6500	36.2600	+21.068%	69	8,995	-7.336%
2026-04-07	28.8000	31.1000	27.9500	29.9500	+21.255%	293	8,989	+12.187%
2026-04-06	25.7000	25.7000	24.7000	24.7000	-2.564%	65	8,914	+36.032%
2026-04-02	24.6000	25.4500	24.6000	25.3500	-2.199%	353	8,528	+32.544%
2026-04-01	26.0000	26.0000	25.0000	25.9200	+6.755%	20	8,528	+29.630%
2026-03-31	21.2000	24.2800	21.2000	24.2800	+15.729%	13	8,528	+38.386%
2026-03-30	22.6400	22.6400	20.9800	20.9800	-15.026%	132	8,537	+60.153%
2026-03-27	25.8500	26.2500	23.7400	24.6900	-8.284%	281	8,535	+36.087%
2026-03-26	27.5500	27.5900	26.8500	26.9200	-4.539%	44	8,415	+24.814%
2026-03-25	29.2000	29.2000	28.0000	28.2000	-4.082%	31	8,391	+19.149%
2026-03-24	29.8000	29.8000	27.6000	29.4000	-1.508%	50	8,380	+14.286%
2026-03-23	29.5500	30.4500	29.0500	29.8500	+8.743%	546	8,361	+12.563%
2026-03-20	29.2000	29.2000	27.0800	27.4500	-6.474%	92	8,347	+22.404%
2026-03-19	27.4000	29.4500	27.0200	29.3500	+2.982%	1,131	8,329	+14.480%
2026-03-18	31.1000	31.5000	27.7800	28.5000	-4.523%	1,355	7,620	+17.895%
2026-03-17	33.0000	33.0000	29.4000	29.8500	-11.660%	1,784	7,016	+12.563%
2026-03-16	32.5000	33.8000	31.4800	33.7900	+6.158%	1,884	6,024	-0.562%
2026-03-13	35.7000	36.2500	31.8000	31.8300	-11.828%	971	4,929	+5.561%
2026-03-12	37.3000	37.3000	35.2700	36.1000	-3.810%	613	4,365	-6.925%
2026-03-11	37.7000	38.4700	36.9100	37.5300	-0.451%	115	4,012	-10.472%
2026-03-10	41.1500	41.5000	37.7000	37.7000	-6.219%	421	3,960	-10.875%
2026-03-09	36.1300	40.8500	36.1300	40.2000	+15.186%	128	3,748	-16.418%
2026-03-06	35.1000	37.8500	34.9000	34.9000	+4.024%	204	4,000	-3.725%
2026-03-05	33.0000	35.3000	32.7500	33.5500	+15.690%	129	3,829	+0.149%
2026-03-04	30.0000	32.2700	29.0000	29.0000	-4.918%	579	3,720	+15.862%
2026-03-03	30.6500	31.3000	30.0000	30.5000	-3.876%	48	3,417	+10.164%
2026-03-02	31.2000	32.2000	30.7500	31.7300	-5.000%	62	3,392	+5.893%
2026-02-27	30.9000	33.6000	30.9000	33.4000	-1.562%	48	3,366	+0.599%
2026-02-26	35.0000	35.0000	31.1500	33.9300	-9.785%	68	3,342	-0.973%
2026-02-25	38.3800	39.1000	37.6100	37.6100	+6.393%	20	3,315	-10.662%
2026-02-24	32.7900	36.1500	32.7900	35.3500	-3.678%	112	3,315	-4.950%
2026-02-23	39.7000	39.7000	35.2500	36.7000	-0.971%	74	3,301	-8.447%
2026-02-20	39.3200	39.3200	37.0600	37.0600	-2.933%	38	3,275	-9.336%
2026-02-19	37.4000	39.8400	37.4000	38.1800	+0.739%	35	3,284	-11.996%
2026-02-18	37.7500	39.1500	37.7000	37.9000	-1.610%	202	3,274	-11.346%
2026-02-17	34.7800	38.5200	34.7800	38.5200	+3.827%	68	3,204	-12.773%
2026-02-13	39.5000	39.5000	37.1000	37.1000	-5.766%	23	3,165	-9.434%
2026-02-12	41.7500	41.8000	39.2200	39.3700	-10.421%	102	3,165	-14.656%
2026-02-11	42.5000	44.1700	40.2000	43.9500	+4.643%	19	3,065	-23.549%
2026-02-10	43.7700	43.7700	42.0000	42.0000	-3.559%	404	3,051	-20.000%
2026-02-09	41.4500	44.3000	40.3500	43.5500	+12.561%	75	3,081	-22.847%
2026-02-06	35.1100	39.4700	35.0500	38.6900	+23.021%	219	3,045	-13.156%
2026-02-05	33.0000	35.0700	31.0300	31.4500	+1.945%	122	3,003	+6.836%
2026-02-04	31.3500	31.3500	27.8500	30.8500	-5.657%	67	3,005	+8.914%
2026-02-03	34.8700	34.8700	30.8700	32.7000	-10.337%	36	3,010	+2.752%
2026-02-02	36.7000	37.2500	35.5500	36.4700	-0.897%	67	3,004	-7.869%
2026-01-30	38.5000	38.5000	36.8000	36.8000	+1.517%	75	2,978	-8.696%
2026-01-29	36.5000	37.2500	34.5000	36.2500	-2.554%	37	2,960	-7.310%
2026-01-28	37.5500	37.5500	35.4900	37.2000	+1.087%	13	2,935	-9.677%
2026-01-27	36.6500	37.8900	36.6500	36.8000	+4.933%	71	2,933	-8.696%
2026-01-26	35.5100	36.0000	35.0700	35.0700	+4.843%	9	2,884	-4.192%
2026-01-23	32.0000	33.4500	32.0000	33.4500	-4.429%	34	2,884	+0.448%
2026-01-22	35.4500	35.9500	34.7000	35.0000	-3.047%	28	2,858	-4.000%
2026-01-21	37.0000	37.0000	35.0000	36.1000	-5.497%	28	2,843	-6.925%
2026-01-20	39.9000	40.9500	38.2000	38.2000	-11.982%	46	2,818	-12.042%
2026-01-16	44.1300	44.5000	41.5000	43.4000	+3.088%	50	2,815	-22.581%
2026-01-15	42.0800	42.4000	42.0800	42.1000	+7.398%	82	2,815	-20.190%
2026-01-14	40.8500	40.8500	38.0000	39.2000	-15.335%	133	2,830	-14.286%
2026-01-13	43.4800	46.3000	43.4800	46.3000	+6.047%	305	2,736	-27.430%
2026-01-12	42.2500	43.9200	42.0500	43.6600	+6.358%	253	2,692	-23.042%
2026-01-09	37.8500	41.2000	37.8500	41.0500	+12.189%	27	2,718	-18.149%
2026-01-08	40.4700	40.4700	36.2000	36.5900	-10.647%	139	2,714	-8.172%
2026-01-07	39.0000	42.2500	39.0000	40.9500	+1.111%	86	2,592	-17.949%
2026-01-06	41.7600	42.6000	40.4500	40.5000	-2.644%	30	2,592	-17.037%
2026-01-05	43.0000	43.0000	39.5000	41.6000	-1.070%	1,370	1,255	-19.231%
2026-01-02	45.7000	46.1500	41.8800	42.0500	+0.839%	1,116	1,255	-20.095%
2025-12-31	41.2000	41.7000	41.2000	41.7000	-1.975%	2	342	-19.424%
2025-12-30	42.7700	42.9500	42.5000	42.5400	+0.686%	27	342	-21.016%
2025-12-29	42.5500	42.7000	42.2500	42.2500	-2.874%	9	338	-20.473%
2025-12-26	41.9000	43.5000	41.5000	43.5000	+1.969%	8	334	-22.759%
2025-12-24	42.6600	42.6600	42.6600	42.6600	+1.596%	1	332	-21.238%
2025-12-23	39.2500	42.4000	39.2500	41.9900	+6.304%	7	332	-19.981%
2025-12-22	38.7500	40.1000	38.2500	39.5000	+1.830%	96	331	-14.937%
2025-12-19	38.2000	38.7900	36.4500	38.7900	+9.268%	96	294	-13.380%
2025-12-18	35.7800	35.9900	34.3000	35.5000	+0.567%	32	276	-5.352%
2025-12-17	40.0000	40.0000	33.7100	35.3000	-13.650%	83	251	-4.816%
2025-12-16	38.8000	42.0000	38.8000	40.8800	+2.174%	54	213	-17.808%
2025-12-15	47.3000	47.3000	39.6000	40.0100	-15.035%	46	180	-16.021%
2025-12-12	52.2500	53.3600	46.5000	47.0900	-31.004%	213	163	-28.647%
2025-12-11	67.8000	69.1100	63.9700	68.2500	-4.665%	32	17	-50.769%
2025-12-10	68.5400	71.5900	68.5400	71.5900	0.000%	5	5	-53.066%