Dark

AVGO20281215C300
AVGO Dec 15 2028 300.00 Call (AVGO281215C00300000)
option OPRA

EOD

Aug 20, 2026

142.80+0.351%(+0.50)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	145.5300	145.5300	142.8000	142.8000	+0.351%	13	874	0.000%
2026-08-19	153.2000	153.2000	139.3700	142.3000	-9.190%	46	866	+0.351%
2026-08-18	157.0000	157.0000	156.0000	156.7000	-8.630%	26	825	-8.870%
2026-08-17	171.1500	171.5000	169.9500	171.5000	+0.646%	4	809	-16.735%
2026-08-14	173.5000	173.5000	167.0000	170.4000	-9.434%	22	806	-16.197%
2026-08-12	191.8500	193.2900	188.1500	188.1500	+0.240%	4	787	-24.103%
2026-08-11	187.7000	187.7000	187.7000	187.7000	-4.600%	1	787	-23.921%
2026-08-10	196.7500	196.7500	196.7500	196.7500	-2.575%	4	786	-27.421%
2026-08-07	203.6000	203.6000	201.9500	201.9500	+3.437%	4	790	-29.289%
2026-08-06	197.6500	197.6500	195.2400	195.2400	-1.474%	2	791	-26.859%
2026-08-05	200.0000	201.0000	198.1600	198.1600	-0.672%	3	793	-27.937%
2026-08-04	189.1000	199.5000	188.9000	199.5000	+15.398%	18	794	-28.421%
2026-08-03	161.5000	172.8800	161.5000	172.8800	+1.212%	9	798	-17.399%
2026-07-31	168.0000	170.8100	168.0000	170.8100	+0.773%	2	790	-16.398%
2026-07-30	164.6000	170.8000	164.6000	169.5000	+0.863%	16	788	-15.752%
2026-07-28	163.1000	168.0500	161.0000	168.0500	+1.156%	4	779	-15.025%
2026-07-24	168.5000	170.0000	166.1300	166.1300	-5.204%	4	779	-14.043%
2026-07-23	180.5000	180.5000	175.2500	175.2500	-2.639%	2	777	-18.516%
2026-07-22	175.0000	180.0000	175.0000	180.0000	+5.895%	3	777	-20.667%
2026-07-21	168.0000	169.9800	168.0000	169.9800	+1.179%	2	780	-15.990%
2026-07-20	165.0000	168.0000	165.0000	168.0000	+6.396%	4	780	-15.000%
2026-07-17	155.0000	159.5400	148.5800	157.9000	-2.531%	4	778	-9.563%
2026-07-16	169.0000	169.0000	162.0000	162.0000	-8.886%	3	777	-11.852%
2026-07-15	176.5000	177.8000	176.4000	177.8000	+4.068%	4	775	-19.685%
2026-07-13	174.2100	174.2100	169.8500	170.8500	-6.690%	4	773	-16.418%
2026-07-10	182.5000	183.1000	181.5000	183.1000	-1.559%	3	776	-22.010%
2026-07-09	185.0000	189.3000	177.6300	186.0000	+6.286%	47	776	-23.226%
2026-07-08	165.0000	175.0000	165.0000	175.0000	+12.266%	5	776	-18.400%
2026-07-07	155.0000	159.0000	155.0000	155.8800	-4.074%	28	777	-8.391%
2026-07-06	163.1400	167.2100	160.1000	162.5000	+8.333%	30	783	-12.123%
2026-07-02	154.2500	159.0000	148.0500	150.0000	-4.834%	59	742	-4.800%
2026-07-01	157.9000	157.9000	156.6500	157.6200	-4.473%	20	742	-9.402%
2026-06-30	160.7000	165.0000	160.6500	165.0000	+9.387%	15	751	-13.455%
2026-06-29	160.1500	160.1500	150.8400	150.8400	-2.590%	6	752	-5.330%
2026-06-26	155.0000	161.6500	154.8500	154.8500	-6.717%	136	756	-7.782%
2026-06-25	170.5000	170.5000	163.0000	166.0000	0.000%	6	628	-13.976%
2026-06-24	170.5000	170.5000	166.0000	166.0000	-0.836%	3	628	-13.976%
2026-06-23	171.0000	171.0000	167.4000	167.4000	-7.000%	5	626	-14.695%
2026-06-22	183.0000	183.0000	179.1400	180.0000	-7.054%	14	623	-20.667%
2026-06-18	190.2500	193.6600	190.2500	193.6600	+8.951%	5	611	-26.263%
2026-06-17	175.0000	182.0400	175.0000	177.7500	+7.195%	30	611	-19.662%
2026-06-16	165.0000	165.9700	165.0000	165.8200	-6.549%	27	627	-13.883%
2026-06-15	175.0000	178.8200	174.1700	177.4400	+6.093%	21	600	-19.522%
2026-06-12	167.2500	167.2500	167.2500	167.2500	-1.519%	1	591	-14.619%
2026-06-11	164.4000	169.8300	164.4000	169.8300	+1.939%	2	590	-15.916%
2026-06-10	164.8500	169.8500	160.9500	166.6000	-4.800%	56	590	-14.286%
2026-06-09	183.0000	183.0000	160.1500	175.0000	-2.507%	22	627	-18.400%
2026-06-08	185.0000	185.0000	179.5000	179.5000	+3.560%	25	618	-20.446%
2026-06-05	192.2000	193.5500	173.3000	173.3300	-13.131%	143	622	-17.614%
2026-06-04	192.0000	205.4500	186.0000	199.5300	-22.663%	116	502	-28.432%
2026-06-03	247.8700	261.0000	247.8700	258.0000	+3.200%	16	454	-44.651%
2026-06-02	257.7000	257.7000	248.5500	250.0000	+6.610%	11	448	-42.880%
2026-06-01	233.8400	234.5000	233.8400	234.5000	+9.836%	7	451	-39.104%
2026-05-29	213.5000	213.5000	213.5000	213.5000	+6.750%	2	454	-33.115%
2026-05-28	192.5000	200.0000	192.5000	200.0000	+1.523%	5	452	-28.600%
2026-05-27	200.0000	200.0000	196.3500	197.0000	-1.005%	4	449	-27.513%
2026-05-26	204.1500	204.1500	197.5000	199.0000	+4.875%	15	445	-28.241%
2026-05-22	190.7000	190.7000	189.7500	189.7500	+2.033%	2	442	-24.743%
2026-05-19	185.9700	185.9700	185.9700	185.9700	-4.991%	1	442	-23.213%
2026-05-18	195.7400	195.7400	195.7400	195.7400	-4.410%	1	444	-27.046%
2026-05-15	203.0000	205.2300	200.0000	204.7700	-2.211%	6	444	-30.263%
2026-05-14	211.6000	211.6000	206.9500	209.4000	+8.050%	5	445	-31.805%
2026-05-13	193.1500	193.8700	192.2500	193.8000	-3.342%	6	450	-26.316%
2026-05-12	200.5000	200.5000	200.5000	200.5000	+0.300%	1	450	-28.778%
2026-05-11	204.8700	204.8700	199.9000	199.9000	-1.049%	2	450	-28.564%
2026-05-08	195.5000	202.0300	195.5000	202.0200	+7.172%	8	450	-29.314%
2026-05-07	195.0000	195.0000	188.0000	188.5000	-1.721%	17	446	-24.244%
2026-05-06	191.8000	191.8000	191.8000	191.8000	-5.401%	1	459	-25.547%
2026-05-05	202.7500	202.7500	202.7500	202.7500	+8.422%	4	458	-29.568%
2026-05-04	194.5900	194.5900	187.0000	187.0000	-4.684%	54	461	-23.636%
2026-05-01	195.7800	196.1900	195.7800	196.1900	+1.917%	6	510	-27.213%
2026-04-30	185.9500	192.5000	185.7400	192.5000	+7.542%	14	510	-25.818%
2026-04-29	179.0000	179.0000	179.0000	179.0000	+2.385%	1	507	-20.223%
2026-04-28	179.0000	179.0000	174.8300	174.8300	-9.555%	10	506	-18.321%
2026-04-27	191.8700	193.3000	191.2500	193.3000	-1.378%	4	512	-26.125%
2026-04-24	192.0000	197.0000	186.0000	196.0000	+0.026%	34	511	-27.143%
2026-04-23	200.7500	203.0000	195.1300	195.9500	-0.295%	17	516	-27.124%
2026-04-22	182.7600	196.5300	182.7600	196.5300	+9.763%	23	510	-27.339%
2026-04-21	176.4600	179.0500	176.4600	179.0500	+1.359%	4	508	-20.246%
2026-04-20	178.8600	178.8600	175.5300	176.6500	-2.940%	9	508	-19.162%
2026-04-17	181.7500	182.0000	179.5800	182.0000	+2.866%	25	513	-21.538%
2026-04-16	177.0000	177.0000	176.9300	176.9300	+1.103%	2	530	-19.290%
2026-04-15	169.5000	175.0000	169.5000	175.0000	+9.375%	41	532	-18.400%
2026-04-13	155.0000	160.0000	152.0500	160.0000	+1.704%	24	563	-10.750%
2026-04-10	151.0000	158.5000	151.0000	157.3200	+10.633%	18	571	-9.230%
2026-04-09	140.7800	143.9000	140.2000	142.2000	+4.398%	11	573	+0.422%
2026-04-08	139.0000	139.0000	134.5000	136.2100	+8.968%	4	565	+4.838%
2026-04-07	118.8500	125.5000	116.2500	125.0000	+14.626%	28	568	+14.240%
2026-04-06	110.0000	110.0000	109.0500	109.0500	-0.638%	3	551	+30.949%
2026-04-02	108.7500	109.7500	108.7500	109.7500	-1.658%	4	549	+30.114%
2026-04-01	111.2100	111.6000	109.0000	111.6000	+3.286%	17	549	+27.957%
2026-03-31	101.1200	108.0500	101.1200	108.0500	+10.991%	123	538	+32.161%
2026-03-30	103.5000	103.5000	94.8300	97.3500	-4.559%	237	443	+46.687%
2026-03-27	106.5000	106.5000	102.0000	102.0000	-7.859%	14	237	+40.000%
2026-03-26	110.7000	110.7000	110.7000	110.7000	-4.156%	1	227	+28.997%
2026-03-25	117.9800	117.9800	114.2000	115.5000	0.000%	53	228	+23.636%
2026-03-24	115.5000	115.5000	115.5000	115.5000	-2.326%	2	204	+23.636%
2026-03-23	119.0000	119.0000	118.2500	118.2500	+8.397%	5	206	+20.761%
2026-03-20	112.5100	113.8500	109.0900	109.0900	-5.607%	7	205	+30.901%
2026-03-19	112.4500	115.8800	112.4500	115.5700	+1.244%	22	198	+23.561%
2026-03-18	120.9800	120.9800	113.4500	114.1500	-4.051%	7	187	+25.099%
2026-03-17	116.0500	118.9700	116.0500	118.9700	-1.775%	2	185	+20.030%
2026-03-16	122.4500	122.4500	120.5800	121.1200	-0.452%	7	184	+17.900%
2026-03-13	125.1600	125.1600	121.6700	121.6700	-6.616%	2	189	+17.367%
2026-03-12	132.2500	132.2500	130.2900	130.2900	-3.567%	6	189	+9.602%
2026-03-11	136.8800	136.8800	134.0000	135.1100	-0.735%	4	190	+5.692%
2026-03-10	140.3900	140.3900	136.1100	136.1100	+1.613%	4	189	+4.915%
2026-03-06	133.2800	133.9500	132.1300	133.9500	+8.024%	8	187	+6.607%
2026-03-05	122.5000	129.0000	122.5000	124.0000	+4.907%	28	187	+15.161%
2026-03-04	117.7700	120.0000	117.7700	118.2000	+4.123%	14	180	+20.812%
2026-03-03	112.9100	114.0000	112.9100	113.5200	-2.558%	24	180	+25.793%
2026-03-02	117.0000	117.0000	114.0000	116.5000	-0.724%	27	181	+22.575%
2026-02-27	115.0000	119.5000	115.0000	117.3500	-3.017%	7	199	+21.687%
2026-02-26	120.0000	121.0000	113.0000	121.0000	-8.333%	30	192	+18.017%
2026-02-25	131.0000	132.0000	131.0000	132.0000	+6.883%	5	170	+8.182%
2026-02-24	122.0000	124.4000	122.0000	123.5000	-2.756%	7	170	+15.628%
2026-02-23	130.5300	130.6200	127.0000	127.0000	-3.238%	13	165	+12.441%
2026-02-20	131.9500	131.9500	131.2500	131.2500	+0.575%	2	164	+8.800%
2026-02-19	128.0000	130.5000	128.0000	130.5000	-0.760%	3	162	+9.425%
2026-02-18	131.6000	131.6000	131.0900	131.5000	-0.061%	18	164	+8.593%
2026-02-17	123.2500	131.5800	123.2500	131.5800	+4.761%	2	147	+8.527%
2026-02-13	130.0000	132.0000	125.6000	125.6000	-4.617%	17	139	+13.694%
2026-02-12	141.2100	141.2100	131.6800	131.6800	-3.883%	4	139	+8.445%
2026-02-11	135.0000	137.0000	135.0000	137.0000	-0.976%	2	138	+4.234%
2026-02-10	140.1000	140.1000	138.3500	138.3500	-3.373%	4	136	+3.216%
2026-02-09	138.9200	143.1800	138.6000	143.1800	+9.298%	14	135	-0.265%
2026-02-06	124.0000	131.2700	124.0000	131.0000	+18.178%	22	124	+9.008%
2026-02-05	115.0000	121.8000	110.8500	110.8500	-1.361%	27	117	+28.823%
2026-02-04	112.7200	112.7200	104.6000	112.3800	-2.270%	32	114	+27.069%
2026-02-03	121.7800	121.7800	113.4700	114.9900	-10.618%	23	108	+24.185%
2026-02-02	129.3000	129.3000	128.6500	128.6500	+0.981%	2	103	+10.999%
2026-01-30	131.0000	131.0000	127.4000	127.4000	+3.493%	3	102	+12.088%
2026-01-29	123.5000	123.5000	123.0000	123.1000	-5.308%	3	101	+16.003%
2026-01-28	130.0000	130.0000	130.0000	130.0000	+1.953%	4	100	+9.846%
2026-01-27	130.0000	130.0000	127.5100	127.5100	+1.602%	3	101	+11.991%
2026-01-26	125.7500	125.9000	124.9700	125.5000	+4.366%	20	101	+13.785%
2026-01-23	120.5300	122.0000	118.4400	120.2500	-3.623%	52	105	+18.753%
2026-01-22	125.6500	126.4500	124.7700	124.7700	-1.523%	3	87	+14.451%
2026-01-21	131.0000	131.0000	125.3000	126.7000	-3.658%	12	87	+12.707%
2026-01-20	138.0000	138.0000	131.5100	131.5100	-7.452%	4	68	+8.585%
2026-01-16	145.0000	146.2500	141.9000	142.1000	+3.950%	6	68	+0.493%
2026-01-14	136.0000	136.7000	132.0000	136.7000	-8.715%	18	68	+4.462%
2026-01-13	149.7500	149.7500	149.7500	149.7500	+3.719%	19	57	-4.641%
2026-01-12	145.0000	145.0000	144.3800	144.3800	+3.610%	5	39	-1.094%
2026-01-09	134.8400	140.0000	134.0000	139.3500	+7.192%	34	36	+2.476%
2026-01-08	131.0000	131.5500	130.0000	130.0000	0.000%	7	5	+9.846%