Dark

AVGO20281215C400
AVGO Dec 15 2028 400.00 Call (AVGO281215C00400000)
option OPRA

EOD

Aug 20, 2026

104.00-1.263%(-1.33)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	107.0000	107.4700	104.0000	104.0000	-1.263%	36	1,334	0.000%
2026-08-19	112.5000	115.0000	102.6700	105.3300	-9.974%	100	1,330	-1.263%
2026-08-18	120.0000	120.0000	115.8500	117.0000	-7.656%	50	1,308	-11.111%
2026-08-17	129.9500	130.5200	126.7000	126.7000	-0.244%	37	1,304	-17.916%
2026-08-14	138.5000	140.0000	124.5000	127.0100	-13.892%	151	1,292	-18.117%
2026-08-13	150.0000	150.1000	147.5000	147.5000	+2.196%	3	1,248	-29.492%
2026-08-12	150.0000	150.0000	144.3300	144.3300	+0.613%	43	1,246	-27.943%
2026-08-11	151.0000	151.0000	143.0000	143.4500	-5.625%	49	1,245	-27.501%
2026-08-10	156.5000	156.5000	152.0000	152.0000	-3.061%	5	1,207	-31.579%
2026-08-07	161.4500	161.4500	156.8000	156.8000	-0.127%	8	1,203	-33.673%
2026-08-06	150.8200	158.9100	148.0000	157.0000	+0.965%	19	1,201	-33.758%
2026-08-05	155.6500	158.1200	154.0000	155.5000	+1.634%	16	1,192	-33.119%
2026-08-04	140.1600	155.4900	140.0500	153.0000	+14.856%	79	1,189	-32.026%
2026-08-03	126.0000	133.2100	126.0000	133.2100	+0.917%	15	1,194	-21.928%
2026-07-31	136.0000	136.4200	126.0000	132.0000	+0.763%	50	1,192	-21.212%
2026-07-30	124.0200	131.0000	124.0200	131.0000	+0.769%	25	1,190	-20.611%
2026-07-29	125.0000	130.0000	120.0000	130.0000	+2.362%	17	1,182	-20.000%
2026-07-28	123.0000	129.1500	121.3400	127.0000	-1.550%	30	1,178	-18.110%
2026-07-27	133.0000	133.0000	124.8400	129.0000	+1.176%	25	1,174	-19.380%
2026-07-24	134.0000	134.0000	126.9500	127.5000	-5.359%	20	1,165	-18.431%
2026-07-23	137.5000	139.0000	133.0000	134.7200	-4.066%	46	1,164	-22.803%
2026-07-22	127.8000	140.5000	127.8000	140.4300	+6.025%	31	1,156	-25.942%
2026-07-21	133.0000	133.0000	129.0000	132.4500	+5.119%	44	1,150	-21.480%
2026-07-20	126.0000	130.0000	126.0000	126.0000	+4.132%	26	1,119	-17.460%
2026-07-17	118.0500	125.5000	114.5000	121.0000	-2.811%	32	1,113	-14.050%
2026-07-16	130.0000	131.0000	124.5000	124.5000	-9.455%	24	1,099	-16.466%
2026-07-15	138.0500	139.5800	132.5000	137.5000	+2.230%	52	1,108	-24.364%
2026-07-14	135.0000	139.0000	134.5000	134.5000	+2.281%	18	1,083	-22.677%
2026-07-13	136.3300	138.1000	131.0000	131.5000	-7.596%	30	1,075	-20.913%
2026-07-10	143.0000	143.7000	141.0000	142.3100	-1.174%	18	1,066	-26.920%
2026-07-09	143.1100	145.8400	135.0000	144.0000	+6.667%	61	1,051	-27.778%
2026-07-08	124.0000	138.0000	124.0000	135.0000	+12.500%	68	1,032	-22.963%
2026-07-07	118.6000	121.5000	116.0000	120.0000	-2.597%	23	1,039	-13.333%
2026-07-06	121.2900	128.0000	121.0000	123.2000	+9.706%	24	1,028	-15.584%
2026-07-02	117.0000	123.0000	111.7300	112.3000	-6.378%	59	995	-7.391%
2026-07-01	120.0000	121.7500	119.0000	119.9500	-4.802%	34	995	-13.297%
2026-06-30	124.0000	126.0000	122.3500	126.0000	+2.715%	29	990	-17.460%
2026-06-29	122.0000	124.0100	114.9500	122.6700	+5.341%	31	998	-15.220%
2026-06-26	119.0000	121.4000	116.4500	116.4500	-7.748%	40	1,001	-10.691%
2026-06-25	133.0000	133.0000	123.7500	126.2300	-0.606%	62	989	-17.611%
2026-06-24	135.0000	135.0000	127.0000	127.0000	-1.550%	24	972	-18.110%
2026-06-23	128.7500	136.1000	128.7500	129.0000	-7.857%	70	956	-19.380%
2026-06-22	145.7500	145.7500	139.8400	140.0000	-7.579%	20	953	-25.714%
2026-06-18	148.7000	152.3100	148.0000	151.4800	+11.382%	66	934	-31.344%
2026-06-17	137.0000	143.1000	136.0000	136.0000	+8.108%	370	934	-23.529%
2026-06-16	133.5000	133.5000	125.8000	125.8000	-8.940%	125	1,232	-17.329%
2026-06-15	139.2500	139.2500	135.0000	138.1500	+6.065%	31	1,132	-24.720%
2026-06-12	129.3300	132.0500	127.4000	130.2500	-2.068%	123	1,121	-20.154%
2026-06-11	129.0000	133.5900	124.9000	133.0000	+7.068%	22	1,085	-21.805%
2026-06-10	127.5000	128.5000	124.0500	124.2200	-8.996%	40	1,081	-16.278%
2026-06-09	143.6800	149.4000	123.2300	136.5000	-2.702%	120	1,073	-23.810%
2026-06-08	143.0000	143.5000	138.5500	140.2900	+3.919%	86	1,036	-25.868%
2026-06-05	150.0000	154.9000	135.0000	135.0000	-14.826%	287	991	-22.963%
2026-06-04	154.0300	164.0000	146.0000	158.5000	-24.524%	428	810	-34.385%
2026-06-03	210.0000	212.2000	202.3000	210.0000	+2.439%	50	641	-50.476%
2026-06-02	209.0000	209.0000	199.0700	205.0000	+9.920%	42	643	-49.268%
2026-06-01	179.0600	191.1200	176.4900	186.5000	+6.571%	12	633	-44.236%
2026-05-29	167.5000	175.0000	166.4400	175.0000	+10.759%	10	630	-40.571%
2026-05-28	148.5800	158.0000	147.0000	158.0000	+2.932%	11	631	-34.177%
2026-05-27	158.0000	161.0000	152.5000	153.5000	-0.518%	7	629	-32.248%
2026-05-26	156.0000	158.7500	153.5000	154.3000	+5.281%	10	630	-32.599%
2026-05-22	151.9200	151.9200	146.5000	146.5600	-1.638%	16	622	-29.039%
2026-05-21	152.5500	154.0000	146.5000	149.0000	-1.233%	10	623	-30.201%
2026-05-20	148.2500	153.5000	148.2500	150.8600	+3.194%	11	623	-31.062%
2026-05-19	150.0000	151.5000	143.0000	146.1900	-5.262%	24	621	-28.860%
2026-05-18	153.0000	154.3100	149.0000	154.3100	-2.236%	28	621	-32.603%
2026-05-15	159.7500	161.5000	155.5000	157.8400	-3.756%	25	621	-34.110%
2026-05-14	158.0000	164.0000	157.5000	164.0000	+10.766%	70	618	-36.585%
2026-05-13	144.0000	150.0000	141.9200	148.0600	-1.621%	22	678	-29.758%
2026-05-12	152.4900	157.4400	145.0000	150.5000	-4.620%	93	678	-30.897%
2026-05-11	157.0000	161.1600	156.1500	157.7900	+0.831%	61	678	-34.090%
2026-05-08	149.0000	158.5000	149.0000	156.4900	+7.185%	66	664	-33.542%
2026-05-07	148.5000	152.6000	141.0000	146.0000	-3.054%	19	668	-28.767%
2026-05-06	156.0000	156.0000	148.4300	150.6000	-5.158%	19	670	-30.943%
2026-05-05	151.0000	158.8700	150.0300	158.7900	+8.020%	16	664	-34.505%
2026-05-04	149.9700	149.9700	144.1600	147.0000	-2.874%	18	665	-29.252%
2026-05-01	150.9600	151.3500	148.0000	151.3500	+2.264%	34	666	-31.285%
2026-04-30	145.0000	148.1500	145.0000	148.0000	+6.299%	109	666	-29.730%
2026-04-29	137.9300	140.6500	134.0000	139.2300	+2.375%	48	715	-25.303%
2026-04-28	137.2500	141.0000	132.0000	136.0000	-8.015%	33	727	-23.529%
2026-04-27	152.5000	152.5000	147.5000	147.8500	-3.049%	66	718	-29.658%
2026-04-24	154.5000	154.5000	144.3000	152.5000	-1.294%	149	687	-31.803%
2026-04-23	156.6000	157.9700	153.0000	154.5000	+3.344%	4	673	-32.686%
2026-04-22	138.7600	149.5000	138.7600	149.5000	+10.700%	21	676	-30.435%
2026-04-21	133.5000	136.9000	131.3700	135.0500	+0.784%	60	652	-22.991%
2026-04-20	136.5000	137.5000	132.1000	134.0000	-3.680%	37	652	-22.388%
2026-04-17	136.0000	139.1200	136.0000	139.1200	+4.366%	46	649	-25.244%
2026-04-16	132.5500	135.9500	131.8000	133.3000	-0.150%	28	638	-21.980%
2026-04-15	127.9000	133.5000	127.9000	133.5000	+10.632%	99	642	-22.097%
2026-04-14	120.0000	121.2000	119.0000	120.6700	+1.403%	96	619	-13.815%
2026-04-13	114.4500	119.2500	114.4500	119.0000	+1.458%	22	543	-12.605%
2026-04-10	107.7000	119.0000	107.7000	117.2900	+11.429%	278	538	-11.331%
2026-04-09	104.2500	106.6900	102.4500	105.2600	+4.290%	20	382	-1.197%
2026-04-08	98.5000	100.9300	97.0000	100.9300	+13.507%	11	376	+3.042%
2026-04-07	83.7300	88.9200	83.7300	88.9200	+14.632%	9	371	+16.959%
2026-04-06	76.7000	77.5700	76.7000	77.5700	-0.500%	19	367	+34.072%
2026-04-01	77.9600	77.9600	77.9600	77.9600	+4.644%	1	386	+33.402%
2026-03-31	70.2700	74.5700	70.2700	74.5000	+12.504%	8	385	+39.597%
2026-03-30	71.2900	71.2900	66.2200	66.2200	-9.868%	29	380	+57.052%
2026-03-27	75.3400	75.9000	72.0500	73.4700	-6.372%	72	385	+41.554%
2026-03-26	80.5000	80.5000	78.3500	78.4700	-4.827%	71	389	+32.535%
2026-03-25	82.7500	82.7500	82.4500	82.4500	+0.426%	3	422	+26.137%
2026-03-24	81.7500	82.1000	81.5000	82.1000	-2.955%	37	422	+26.675%
2026-03-23	85.0000	85.4500	83.5000	84.6000	+8.601%	97	418	+22.931%
2026-03-20	81.0000	81.0000	77.7500	77.9000	-6.930%	16	358	+33.504%
2026-03-19	80.5500	83.7000	80.5500	83.7000	+2.073%	38	364	+24.253%
2026-03-18	85.1300	85.1300	82.0000	82.0000	-3.529%	78	367	+26.829%
2026-03-17	84.2200	85.0000	82.0100	85.0000	-5.692%	23	351	+22.353%
2026-03-16	89.0000	90.1300	89.0000	90.1300	+1.167%	6	346	+15.389%
2026-03-13	91.0000	91.0000	88.0000	89.0900	-3.686%	25	345	+16.736%
2026-03-12	93.7800	93.7800	92.5000	92.5000	-6.547%	2	343	+12.432%
2026-03-11	98.7500	100.3500	98.3900	98.9800	-5.544%	57	342	+5.072%
2026-03-10	104.7500	104.7900	104.5100	104.7900	+4.238%	3	340	-0.754%
2026-03-09	90.1500	100.5300	90.1500	100.5300	+1.617%	5	339	+3.452%
2026-03-06	96.7000	98.9300	96.0100	98.9300	+5.582%	6	339	+5.125%
2026-03-05	93.4500	93.7000	89.8000	93.7000	+9.335%	34	341	+10.993%
2026-03-04	84.2000	86.2500	84.2000	85.7000	+3.129%	7	310	+21.354%
2026-03-03	82.0000	84.0000	81.1200	83.1000	-3.931%	36	308	+25.150%
2026-03-02	83.2800	86.5000	83.2800	86.5000	-1.256%	6	291	+20.231%
2026-02-27	85.0000	88.0000	85.0000	87.6000	-1.573%	14	288	+18.721%
2026-02-26	92.0000	92.0000	83.0000	89.0000	-7.772%	24	292	+16.854%
2026-02-25	97.0000	99.0000	96.0000	96.5000	+4.891%	38	289	+7.772%
2026-02-24	88.0000	93.2000	88.0000	92.0000	-2.646%	21	289	+13.043%
2026-02-23	98.0000	100.0000	94.0000	94.5000	-1.563%	25	289	+10.053%
2026-02-20	99.0000	101.7500	96.0000	96.0000	-2.041%	30	281	+8.333%
2026-02-19	98.5000	100.5000	96.5000	98.0000	0.000%	138	280	+6.122%
2026-02-18	95.0000	101.0500	95.0000	98.0000	+1.031%	22	306	+6.122%
2026-02-17	92.0000	99.2400	89.5000	97.0000	-4.893%	49	306	+7.216%
2026-02-12	101.9900	101.9900	101.9900	101.9900	-2.402%	1	302	+1.971%
2026-02-11	106.0000	107.0000	101.0000	104.5000	-0.476%	25	301	-0.478%
2026-02-10	107.0000	107.0000	105.0000	105.0000	-2.895%	2	299	-0.952%
2026-02-09	106.3500	109.7900	106.3300	108.1300	+10.732%	92	299	-3.819%
2026-02-06	95.0500	98.1000	95.0500	97.6500	+19.728%	6	225	+6.503%
2026-02-05	87.0000	87.0000	81.5600	81.5600	-1.259%	28	224	+27.513%
2026-02-04	84.8200	84.8200	76.2000	82.6000	-3.998%	53	196	+25.908%
2026-02-03	89.7800	89.9000	84.6700	86.0400	-10.375%	78	167	+20.874%
2026-02-02	94.6200	96.5000	94.6200	96.0000	+1.202%	9	186	+8.333%
2026-01-30	96.9000	96.9000	94.3600	94.8600	+0.190%	5	184	+9.635%
2026-01-29	97.2600	97.2600	92.4000	94.6800	-0.389%	57	183	+9.844%
2026-01-28	93.7000	95.3000	93.7000	95.0500	+0.806%	29	157	+9.416%
2026-01-27	95.9800	96.5500	94.2900	94.2900	+0.845%	3	142	+10.298%
2026-01-26	93.2500	93.5000	90.3400	93.5000	+5.115%	34	141	+11.230%
2026-01-23	89.4000	91.9500	86.5500	88.9500	-5.423%	23	115	+16.920%
2026-01-22	98.0000	98.0000	93.8100	94.0500	-1.724%	14	116	+10.579%
2026-01-21	97.5000	97.7000	92.5000	95.7000	-1.543%	51	119	+8.673%
2026-01-20	103.4600	103.4600	97.2000	97.2000	-10.826%	65	138	+6.996%
2026-01-16	107.0000	109.0000	105.7100	109.0000	+5.162%	5	92	-4.587%
2026-01-15	106.3000	106.9700	103.6500	103.6500	+1.667%	29	92	+0.338%
2026-01-14	102.0600	102.0600	100.0000	101.9500	-9.699%	17	70	+2.011%
2026-01-13	112.2500	113.2500	112.2500	112.9000	+2.024%	65	62	-7.883%
2026-01-12	108.5400	110.6600	106.7500	110.6600	+5.945%	22	32	-6.018%
2026-01-09	104.4300	104.6500	104.0000	104.4500	+7.106%	17	21	-0.431%
2026-01-08	97.5200	97.5200	97.5200	97.5200	0.000%	5	5	+6.645%