Dark

AVGO20281215C420
AVGO Dec 15 2028 420.00 Call (AVGO281215C00420000)
option OPRA

EOD

Aug 20, 2026

98.80-0.051%(-0.05)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	99.0000	100.9800	98.8000	98.8000	-0.051%	7	680	0.000%
2026-08-19	103.1600	103.1600	97.5000	98.8500	-10.226%	12	679	-0.051%
2026-08-18	113.1500	113.1500	110.0500	110.1100	-8.318%	29	671	-10.272%
2026-08-17	121.4400	123.3500	120.1000	120.1000	-0.083%	5	675	-17.735%
2026-08-14	130.1300	130.1300	118.4200	120.2000	-15.708%	34	673	-17.804%
2026-08-13	140.0000	142.8000	140.0000	142.6000	+2.590%	6	672	-30.715%
2026-08-12	141.6400	141.9600	135.6000	139.0000	-4.237%	59	671	-28.921%
2026-08-10	151.5000	151.5000	145.1300	145.1500	-3.233%	5	698	-31.932%
2026-08-07	151.0000	151.0000	148.4000	150.0000	+1.187%	8	696	-34.133%
2026-08-06	146.5000	149.6700	146.5000	148.2400	+1.250%	64	692	-33.351%
2026-08-05	149.0200	149.0200	146.0000	146.4100	-0.967%	7	636	-32.518%
2026-08-04	139.5300	148.2500	137.7400	147.8400	+23.354%	14	631	-33.171%
2026-08-03	119.7400	119.8500	119.7400	119.8500	-3.766%	94	624	-17.564%
2026-07-31	120.0000	124.5400	120.0000	124.5400	+1.277%	58	663	-20.668%
2026-07-30	122.9700	122.9700	122.9700	122.9700	+3.860%	39	627	-19.655%
2026-07-29	115.8300	118.9200	115.8300	118.4000	+1.788%	4	627	-16.554%
2026-07-28	116.3200	116.3200	116.3200	116.3200	-5.339%	1	630	-15.062%
2026-07-27	117.7600	122.8800	117.7600	122.8800	+2.247%	61	629	-19.596%
2026-07-24	120.1800	120.1800	120.1800	120.1800	-7.061%	55	629	-17.790%
2026-07-23	131.7500	131.7500	126.5300	129.3100	-2.444%	6	629	-23.594%
2026-07-22	132.5500	132.5500	132.5500	132.5500	+5.735%	3	625	-25.462%
2026-07-21	125.5500	125.5500	125.3600	125.3600	+2.251%	2	625	-21.187%
2026-07-20	120.7300	123.3100	120.7300	122.6000	+10.950%	6	627	-19.413%
2026-07-17	110.5000	110.5000	110.5000	110.5000	-15.713%	1	624	-10.588%
2026-07-15	128.0000	131.3000	126.0000	131.1000	-1.354%	39	624	-24.638%
2026-07-14	131.8000	132.9000	131.8000	132.9000	+7.177%	16	629	-25.658%
2026-07-13	126.3300	126.3300	124.0000	124.0000	-8.352%	15	615	-20.323%
2026-07-10	135.3000	135.3000	135.3000	135.3000	-3.046%	3	614	-26.977%
2026-07-09	136.2400	139.6000	136.2400	139.5500	+6.348%	3	611	-29.201%
2026-07-08	118.7000	131.3000	118.7000	131.2200	+15.939%	74	611	-24.707%
2026-07-07	113.4000	115.0000	109.0000	113.1800	-3.987%	62	611	-12.705%
2026-07-06	117.6000	117.8800	117.6000	117.8800	+10.842%	7	609	-16.186%
2026-07-02	110.0000	110.0000	106.3500	106.3500	-7.522%	23	606	-7.099%
2026-07-01	115.8700	116.4500	113.5000	115.0000	-4.167%	10	606	-14.087%
2026-06-30	120.0000	120.0000	120.0000	120.0000	+3.199%	6	606	-17.667%
2026-06-29	114.0000	116.5000	109.0900	116.2800	+3.378%	199	602	-15.033%
2026-06-26	115.0000	115.0000	112.2500	112.4800	-8.180%	13	694	-12.162%
2026-06-25	123.0800	123.3100	122.4400	122.5000	+1.248%	18	694	-19.347%
2026-06-24	126.0800	126.0800	120.9900	120.9900	-2.427%	69	689	-18.340%
2026-06-23	126.1900	130.0000	124.0000	124.0000	-7.074%	21	650	-20.323%
2026-06-22	136.5000	136.5000	133.4400	133.4400	-7.737%	29	652	-25.959%
2026-06-18	142.0000	144.6300	141.6400	144.6300	+10.590%	58	668	-31.688%
2026-06-17	128.0000	135.1500	128.0000	130.7800	+8.983%	56	668	-24.453%
2026-06-16	127.9100	127.9100	120.0000	120.0000	-8.425%	60	640	-17.667%
2026-06-15	129.9500	131.0400	129.9500	131.0400	+6.019%	6	646	-24.603%
2026-06-12	122.5000	123.6000	121.6000	123.6000	-2.401%	31	642	-20.065%
2026-06-11	124.0000	126.6400	124.0000	126.6400	+6.581%	9	656	-21.984%
2026-06-10	120.0000	121.2500	118.8200	118.8200	-9.298%	49	663	-16.849%
2026-06-09	132.6000	132.6000	118.7100	131.0000	-1.777%	52	678	-24.580%
2026-06-08	136.5400	136.5400	133.3700	133.3700	+2.074%	29	678	-25.920%
2026-06-05	145.0000	147.8000	130.0000	130.6600	-15.703%	37	667	-24.384%
2026-06-04	144.7000	156.0700	139.8000	155.0000	-23.472%	140	658	-36.258%
2026-06-03	202.2900	204.3500	202.2000	202.5400	+4.321%	7	611	-51.220%
2026-06-02	198.5000	200.0000	193.9500	194.1500	+8.119%	16	613	-49.112%
2026-06-01	169.6000	180.0000	169.6000	179.5700	+13.072%	18	615	-44.980%
2026-05-29	153.2000	161.5700	153.2000	158.8100	+7.036%	8	612	-37.787%
2026-05-28	143.0000	151.4100	143.0000	148.3700	+0.795%	35	612	-33.410%
2026-05-27	149.1800	155.0000	142.9100	147.2000	+0.430%	34	595	-32.880%
2026-05-26	147.0000	155.3200	146.0000	146.5700	+5.446%	28	608	-32.592%
2026-05-22	140.6800	142.2500	139.0000	139.0000	-2.572%	313	696	-28.921%
2026-05-21	145.1700	147.0000	140.0000	142.6700	-0.592%	38	679	-30.749%
2026-05-20	141.0000	146.7900	141.0000	143.5200	+2.882%	39	679	-31.159%
2026-05-19	136.0000	139.5000	136.0000	139.5000	-3.480%	6	676	-29.176%
2026-05-18	145.5000	145.5000	142.6000	144.5300	-4.126%	17	676	-31.640%
2026-05-15	149.4000	150.7500	149.4000	150.7500	-6.442%	13	676	-34.461%
2026-05-14	144.0000	161.1300	144.0000	161.1300	+14.147%	94	687	-38.683%
2026-05-13	135.1000	141.1600	135.1000	141.1600	+1.591%	116	714	-30.009%
2026-05-12	149.1300	149.9400	138.9500	138.9500	-7.367%	14	714	-28.895%
2026-05-11	151.5000	151.5000	150.0000	150.0000	-1.316%	4	714	-34.133%
2026-05-08	144.7200	152.0000	144.2100	152.0000	+11.929%	31	714	-35.000%
2026-05-07	138.6500	146.5800	135.8000	135.8000	-4.688%	5	701	-27.246%
2026-05-06	143.7500	143.7500	142.4800	142.4800	-4.925%	11	702	-30.657%
2026-05-05	142.7500	149.8600	142.7500	149.8600	+8.870%	10	699	-34.072%
2026-05-04	142.0500	142.5000	135.9200	137.6500	-4.721%	65	698	-28.224%
2026-05-01	143.3900	145.0000	141.0000	144.4700	+2.950%	5	698	-31.612%
2026-04-30	137.3100	140.3300	137.3100	140.3300	+6.311%	83	698	-29.595%
2026-04-29	129.7400	132.0000	127.7000	132.0000	+2.246%	72	627	-25.152%
2026-04-28	129.6700	132.8500	128.6200	129.1000	-7.983%	380	653	-23.470%
2026-04-27	145.4900	145.4900	140.3000	140.3000	-3.241%	399	591	-29.579%
2026-04-24	144.2500	145.0000	140.6500	145.0000	+1.102%	6	329	-31.862%
2026-04-23	148.0200	148.5000	143.4200	143.4200	+0.224%	9	329	-31.111%
2026-04-22	131.8900	143.4000	131.8900	143.1000	+10.417%	116	325	-30.957%
2026-04-21	124.5000	129.6000	124.5000	129.6000	+1.687%	2	286	-23.765%
2026-04-20	129.7500	129.7500	127.1900	127.4500	-2.112%	25	286	-22.479%
2026-04-17	130.2400	130.2400	129.0000	130.2000	+3.333%	66	299	-24.117%
2026-04-16	125.9300	126.0000	125.9300	126.0000	+1.205%	6	253	-21.587%
2026-04-15	121.2200	124.5000	120.9600	124.5000	+8.393%	18	247	-20.643%
2026-04-14	113.5600	114.8600	113.2700	114.8600	+3.730%	28	235	-13.982%
2026-04-13	110.2500	110.7300	110.2500	110.7300	-1.495%	2	234	-10.774%
2026-04-10	109.8700	112.4100	109.5100	112.4100	+12.242%	6	234	-12.107%
2026-04-09	100.0000	100.1500	100.0000	100.1500	+6.249%	20	230	-1.348%
2026-04-08	91.8400	94.2600	91.8400	94.2600	+19.151%	52	240	+4.816%
2026-04-07	79.1100	79.1100	79.1100	79.1100	+13.338%	1	289	+24.889%
2026-04-02	67.8500	69.8000	67.8200	69.8000	+2.421%	33	290	+41.547%
2026-03-31	65.5200	68.1500	65.5200	68.1500	+8.866%	4	290	+44.974%
2026-03-30	67.6600	67.6600	62.0000	62.6000	-11.594%	54	287	+57.827%
2026-03-27	70.8100	70.8100	70.8100	70.8100	-4.246%	1	291	+39.528%
2026-03-26	74.5200	75.6500	73.9500	73.9500	-6.392%	15	292	+33.604%
2026-03-25	79.0000	79.0000	79.0000	79.0000	-2.637%	2	289	+25.063%
2026-03-23	79.8000	81.1400	79.8000	81.1400	+8.578%	7	288	+21.765%
2026-03-20	74.0500	74.7300	74.0500	74.7300	-4.559%	3	293	+32.209%
2026-03-18	78.1400	78.3000	78.1400	78.3000	-2.223%	2	292	+26.181%
2026-03-17	78.3200	80.0800	78.3200	80.0800	-5.186%	5	293	+23.377%
2026-03-16	85.1100	85.2700	83.7500	84.4600	+2.054%	17	288	+16.978%
2026-03-13	86.0000	86.0000	82.7600	82.7600	-9.611%	44	285	+19.381%
2026-03-12	91.5600	91.5600	91.5600	91.5600	-3.418%	1	325	+7.907%
2026-03-10	98.6100	98.8000	94.8000	94.8000	+0.053%	30	324	+4.219%
2026-03-09	87.6700	95.9500	87.6700	94.7500	+2.710%	53	325	+4.274%
2026-03-06	92.2500	92.2500	92.2500	92.2500	+7.630%	1	273	+7.100%
2026-03-05	84.2000	88.6800	84.2000	85.7100	+5.528%	12	272	+15.272%
2026-03-04	80.1800	81.2200	80.1700	81.2200	+2.628%	211	270	+21.645%
2026-03-03	80.0000	80.0000	79.1400	79.1400	-0.964%	17	128	+24.842%
2026-03-02	79.0000	79.9100	79.0000	79.9100	-10.213%	2	128	+23.639%
2026-02-24	89.0000	89.0000	89.0000	89.0000	-3.135%	1	127	+11.011%
2026-02-20	91.8800	91.8800	91.8800	91.8800	-0.906%	1	127	+7.532%
2026-02-12	92.7200	92.7200	92.7200	92.7200	-9.196%	2	127	+6.557%
2026-02-09	102.1100	102.1100	102.1100	102.1100	+10.104%	2	125	-3.242%
2026-02-06	92.2900	92.7400	92.2900	92.7400	+12.644%	21	123	+6.534%
2026-02-05	80.5000	84.7000	80.5000	82.3300	+11.983%	8	105	+20.005%
2026-02-04	82.1400	82.1400	73.5200	73.5200	-5.937%	6	98	+34.385%
2026-02-03	82.9000	82.9000	78.1600	78.1600	-11.982%	10	103	+26.407%
2026-02-02	88.8000	88.8000	88.8000	88.8000	-3.215%	1	105	+11.261%
2026-01-30	91.7500	91.7500	91.7500	91.7500	+8.068%	17	105	+7.684%
2026-01-29	84.8500	85.0500	84.8500	84.9000	-3.259%	3	105	+16.372%
2026-01-28	88.7800	88.7800	87.7600	87.7600	-3.135%	3	102	+12.580%
2026-01-27	91.1800	91.1800	90.6000	90.6000	+4.066%	7	102	+9.051%
2026-01-26	87.3200	88.4000	86.1400	87.0600	+4.464%	56	95	+13.485%
2026-01-23	81.6000	84.1900	81.6000	83.3400	-3.430%	13	87	+18.551%
2026-01-22	89.0500	89.0500	86.3000	86.3000	-2.925%	16	86	+14.484%
2026-01-21	86.6200	90.5300	86.6200	88.9000	-5.405%	38	70	+11.136%
2026-01-20	98.1700	98.1700	93.9800	93.9800	-6.161%	24	34	+5.129%
2026-01-16	100.1500	100.1500	100.1500	100.1500	+1.986%	1	20	-1.348%
2026-01-15	100.3500	101.5500	98.2000	98.2000	+3.390%	3	20	+0.611%
2026-01-14	95.0000	95.0000	94.9800	94.9800	-6.451%	2	20	+4.022%
2026-01-12	100.5100	101.5300	100.5100	101.5300	+1.429%	11	18	-2.689%
2026-01-09	100.6400	100.6400	100.1000	100.1000	+9.196%	7	10	-1.299%
2026-01-08	92.5300	92.5300	91.6700	91.6700	0.000%	3	3	+7.778%