Dark

AVGO20281215C440
AVGO Dec 15 2028 440.00 Call (AVGO281215C00440000)
option OPRA

EOD

Aug 19, 2026

94.64-9.262%(-9.66)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	92.8100	94.7900	91.9500	94.6400	-9.262%	138	466	0.000%
2026-08-18	108.9000	108.9000	104.1000	104.3000	-9.564%	69	347	-9.262%
2026-08-17	115.3300	115.3300	115.3300	115.3300	-0.087%	1	386	-17.940%
2026-08-14	113.7000	115.4300	113.7000	115.4300	-11.174%	56	385	-18.011%
2026-08-12	134.2900	134.2900	129.8500	129.9500	-0.482%	4	329	-27.172%
2026-08-11	130.5800	130.5800	130.5800	130.5800	-6.085%	3	326	-27.523%
2026-08-10	146.0000	146.0000	137.7000	139.0400	-2.681%	5	329	-31.933%
2026-08-07	142.8700	142.8700	142.8700	142.8700	+0.330%	1	325	-33.758%
2026-08-06	139.6900	142.4000	139.6900	142.4000	+0.886%	6	324	-33.539%
2026-08-04	133.0800	141.4900	133.0800	141.1500	+22.558%	60	324	-32.951%
2026-07-30	116.7800	116.8100	115.1700	115.1700	+0.849%	3	368	-17.826%
2026-07-29	110.7800	114.2000	108.8200	114.2000	-0.236%	91	370	-17.128%
2026-07-27	114.4700	114.4700	114.4700	114.4700	-0.148%	1	333	-17.323%
2026-07-24	116.3500	116.5300	114.6400	114.6400	-6.302%	91	333	-17.446%
2026-07-23	121.8300	122.3500	121.8300	122.3500	-3.956%	105	385	-22.648%
2026-07-22	127.2400	127.6200	127.2400	127.3900	+6.398%	57	418	-25.708%
2026-07-21	119.7300	119.7300	119.7300	119.7300	+8.925%	55	368	-20.955%
2026-07-17	109.1600	109.9200	109.1600	109.9200	-0.597%	57	416	-13.901%
2026-07-16	116.0700	116.0700	110.5800	110.5800	-11.508%	55	367	-14.415%
2026-07-14	124.9600	124.9600	124.9600	124.9600	+4.403%	2	395	-24.264%
2026-07-13	124.0000	124.0000	119.5100	119.6900	-7.267%	110	393	-20.929%
2026-07-10	129.1700	129.1700	129.0700	129.0700	-1.623%	2	403	-26.675%
2026-07-09	131.2000	131.2000	131.2000	131.2000	+4.901%	1	404	-27.866%
2026-07-08	125.0800	125.0800	125.0700	125.0700	+14.901%	55	403	-24.330%
2026-07-07	103.8100	108.8500	103.8100	108.8500	-3.570%	72	348	-13.055%
2026-07-06	112.8800	112.8800	112.8800	112.8800	+10.982%	50	397	-16.159%
2026-07-02	101.3000	102.6100	100.9800	101.7100	-7.182%	120	408	-6.951%
2026-07-01	109.5200	109.5800	109.5100	109.5800	-4.113%	52	408	-13.634%
2026-06-30	111.7500	114.2800	111.7000	114.2800	+5.502%	60	458	-17.186%
2026-06-26	109.7300	109.8900	108.3200	108.3200	-4.899%	57	405	-12.629%
2026-06-25	110.7700	113.9000	110.7700	113.9000	-1.103%	51	448	-16.910%
2026-06-24	115.1700	115.1700	115.1700	115.1700	-2.530%	2	398	-17.826%
2026-06-23	118.1000	118.1600	118.1000	118.1600	-6.997%	2	400	-19.905%
2026-06-22	132.4800	132.4800	126.6400	127.0500	-8.465%	98	400	-25.510%
2026-06-18	136.8000	138.8000	135.4900	138.8000	+7.982%	92	350	-31.816%
2026-06-17	124.6000	128.5400	124.6000	128.5400	+9.967%	4	350	-26.373%
2026-06-16	121.8500	121.8500	116.5000	116.8900	-7.031%	16	347	-19.035%
2026-06-15	123.5000	125.7300	123.5000	125.7300	+6.968%	11	353	-24.728%
2026-06-12	117.4900	117.5400	117.4900	117.5400	-0.238%	67	348	-19.483%
2026-06-11	117.8200	117.8200	117.8200	117.8200	+4.330%	1	357	-19.674%
2026-06-10	113.6300	113.6300	112.9300	112.9300	-8.351%	33	358	-16.196%
2026-06-09	118.7500	123.2200	113.4500	123.2200	-3.015%	4	325	-23.194%
2026-06-08	126.6800	127.0500	126.6800	127.0500	+3.041%	2	324	-25.510%
2026-06-05	138.2500	138.2500	123.3000	123.3000	-14.333%	5	323	-23.244%
2026-06-04	134.0000	147.0000	133.0000	143.9300	-23.563%	29	320	-34.246%
2026-06-03	195.0000	195.0000	188.3000	188.3000	+1.025%	201	321	-49.740%
2026-06-02	186.4400	186.4500	186.3600	186.3900	+7.343%	4	450	-49.225%
2026-06-01	160.0000	173.6400	158.2500	173.6400	+8.777%	18	452	-45.496%
2026-05-29	150.0000	160.0000	150.0000	159.6300	+11.551%	257	452	-40.713%
2026-05-28	143.0200	143.1000	143.0200	143.1000	+8.294%	2	299	-33.864%
2026-05-22	132.1400	132.1400	132.1400	132.1400	-4.764%	1	300	-28.379%
2026-05-21	138.7500	138.7500	138.7500	138.7500	+0.543%	8	300	-31.791%
2026-05-18	137.9200	138.0000	137.9200	138.0000	-3.645%	40	300	-31.420%
2026-05-15	145.0500	147.2500	142.7400	143.2200	-7.187%	61	299	-33.920%
2026-05-14	147.9000	154.3100	147.9000	154.3100	+15.329%	3	279	-38.669%
2026-05-13	133.4400	133.8000	132.1900	133.8000	-7.443%	4	276	-29.268%
2026-05-12	144.5600	144.5600	144.5600	144.5600	+1.339%	1	276	-34.532%
2026-05-11	144.5000	144.5000	142.6500	142.6500	+4.890%	3	276	-33.656%
2026-05-06	137.6800	138.0000	134.5700	136.0000	-4.762%	49	275	-30.412%
2026-05-05	139.1500	144.2200	139.1500	142.8000	+5.848%	100	237	-33.725%
2026-05-04	134.9100	134.9100	134.9100	134.9100	+2.050%	1	256	-29.850%
2026-04-30	130.8000	132.2000	130.8000	132.2000	+7.655%	52	255	-28.411%
2026-04-28	120.7100	122.8100	120.4700	122.8000	-8.392%	8	213	-22.932%
2026-04-27	134.0500	134.0500	134.0500	134.0500	-2.410%	4	213	-29.399%
2026-04-24	137.3600	137.3600	137.3600	137.3600	+0.468%	1	213	-31.101%
2026-04-23	139.4600	139.5900	136.7200	136.7200	+1.177%	12	213	-30.778%
2026-04-22	128.8400	136.1000	128.8400	135.1300	+11.063%	30	212	-29.964%
2026-04-21	120.2400	122.9200	120.2400	121.6700	+2.459%	15	206	-22.216%
2026-04-20	123.1200	123.1200	118.7500	118.7500	-0.984%	4	206	-20.303%
2026-04-16	120.1300	120.1900	119.6300	119.9300	+1.550%	80	206	-21.087%
2026-04-15	118.1000	118.1000	118.1000	118.1000	+10.446%	3	152	-19.865%
2026-04-14	106.8800	107.9500	106.8800	106.9300	+1.702%	5	152	-11.494%
2026-04-10	102.4500	106.1600	102.2500	105.1400	+13.505%	12	151	-9.987%
2026-04-09	93.8400	94.3600	92.5400	92.6300	+26.079%	4	145	+2.170%
2026-04-07	73.4700	73.4700	73.4700	73.4700	+5.636%	1	147	+28.814%
2026-04-01	69.3000	69.5500	69.3000	69.5500	+17.821%	2	147	+36.075%
2026-03-30	59.0200	59.0300	58.9800	59.0300	-9.185%	3	147	+60.325%
2026-03-27	65.0000	65.0000	65.0000	65.0000	-10.677%	15	148	+45.600%
2026-03-25	72.7700	72.7700	72.7700	72.7700	-0.041%	3	163	+30.054%
2026-03-19	70.5000	72.8000	70.5000	72.8000	-2.164%	12	164	+30.000%
2026-03-17	74.1400	74.4100	74.1400	74.4100	-6.095%	2	155	+27.187%
2026-03-13	79.4500	79.4500	78.5600	79.2400	-8.678%	3	155	+19.435%
2026-03-06	86.0200	88.1500	85.5000	86.7700	+9.530%	7	156	+9.070%
2026-03-05	82.4400	83.8500	79.2200	79.2200	+7.184%	107	153	+19.465%
2026-03-03	73.9100	73.9100	73.9100	73.9100	-13.251%	7	57	+28.048%
2026-02-25	85.7700	85.7700	84.5000	85.2000	+1.272%	3	58	+11.080%
2026-02-24	84.1300	84.1300	84.1300	84.1300	-4.103%	1	58	+12.493%
2026-02-18	87.8900	87.9000	87.7300	87.7300	-9.882%	4	58	+7.876%
2026-02-09	97.2000	97.3500	97.2000	97.3500	+11.640%	12	54	-2.784%
2026-02-06	87.2000	87.2000	87.2000	87.2000	+9.465%	1	48	+8.532%
2026-02-05	79.6600	79.6600	79.6600	79.6600	+17.423%	1	47	+18.805%
2026-02-04	73.1900	73.1900	67.8400	67.8400	-18.706%	12	46	+39.505%
2026-02-02	83.4500	83.4500	83.4500	83.4500	-5.642%	1	52	+13.409%
2026-01-30	88.4400	88.4400	88.4400	88.4400	+2.670%	29	51	+7.010%
2026-01-29	86.1400	86.1400	86.1400	86.1400	-0.012%	2	22	+9.868%
2026-01-28	90.3000	90.3000	85.7700	86.1500	+0.174%	4	24	+9.855%
2026-01-27	86.0000	86.0000	86.0000	86.0000	+4.597%	2	21	+10.047%
2026-01-26	81.2800	82.3500	81.2800	82.2200	+4.287%	7	19	+15.106%
2026-01-23	77.2700	78.8400	77.0600	78.8400	-8.538%	5	17	+20.041%
2026-01-21	86.2000	86.2000	86.2000	86.2000	-7.332%	1	14	+9.791%
2026-01-20	93.0200	93.0200	93.0200	93.0200	-2.403%	1	13	+1.742%
2026-01-15	95.3100	95.3100	95.3100	95.3100	+7.114%	5	12	-0.703%
2026-01-14	88.9800	88.9800	88.9800	88.9800	-11.268%	6	7	+6.361%
2026-01-13	100.2800	100.2800	100.2800	100.2800	+16.038%	1	2	-5.624%
2026-01-08	86.4200	86.4200	86.4200	86.4200	0.000%	1	1	+9.512%