Dark

AVGO20281215C500
AVGO Dec 15 2028 500.00 Call (AVGO281215C00500000)
option OPRA

EOD

Aug 20, 2026

79.50-0.101%(-0.08)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	80.8100	80.8100	78.2500	79.5000	-0.101%	9	1,861	0.000%
2026-08-19	84.9500	84.9500	77.0000	79.5800	-10.484%	136	1,861	-0.101%
2026-08-18	91.0000	91.0000	88.0000	88.9000	-8.914%	90	1,844	-10.574%
2026-08-17	98.2300	98.2300	97.6000	97.6000	+0.319%	7	1,809	-18.545%
2026-08-14	106.2000	106.2000	95.0000	97.2900	-16.302%	62	1,809	-18.286%
2026-08-13	116.2400	116.2400	116.2400	116.2400	+2.849%	3	1,787	-31.607%
2026-08-12	114.5000	114.8500	112.8500	113.0200	+1.728%	11	1,785	-29.658%
2026-08-11	118.0000	118.0000	111.1000	111.1000	-7.440%	12	1,778	-28.443%
2026-08-10	125.3700	125.3700	120.0000	120.0300	-3.459%	38	1,777	-33.767%
2026-08-07	126.3000	126.3000	124.3300	124.3300	+0.266%	5	1,756	-36.057%
2026-08-06	118.5000	126.5000	118.5000	124.0000	+1.109%	103	1,756	-35.887%
2026-08-05	125.2000	125.2000	121.5900	122.6400	-0.664%	15	1,706	-35.176%
2026-08-04	108.9500	123.4600	108.9500	123.4600	+19.458%	62	1,701	-35.607%
2026-08-03	103.4000	103.8700	103.3500	103.3500	+0.849%	6	1,711	-23.077%
2026-07-31	97.8000	102.4800	97.8000	102.4800	+1.045%	57	1,711	-22.424%
2026-07-30	97.4000	102.2000	97.4000	101.4200	+1.522%	212	1,709	-21.613%
2026-07-29	94.5000	99.9000	94.5000	99.9000	-0.100%	11	1,699	-20.420%
2026-07-28	96.8200	100.5900	96.8200	100.0000	+2.041%	6	1,698	-20.500%
2026-07-27	104.3000	104.3000	98.0000	98.0000	-1.676%	8	1,695	-18.878%
2026-07-24	100.5700	102.0000	99.6700	99.6700	-5.696%	45	1,696	-20.237%
2026-07-23	111.5000	111.5000	104.4500	105.6900	-4.465%	26	1,738	-24.780%
2026-07-22	105.0000	110.6500	105.0000	110.6300	+6.879%	89	1,748	-28.139%
2026-07-21	102.7300	104.4700	102.3000	103.5100	+2.242%	23	1,753	-23.196%
2026-07-20	99.8500	101.5400	99.8500	101.2400	+6.602%	85	1,752	-21.474%
2026-07-17	89.0000	98.0000	88.0000	94.9700	-0.607%	21	1,764	-16.289%
2026-07-16	101.4000	101.5000	95.5500	95.5500	-11.314%	49	1,756	-16.797%
2026-07-15	109.0000	109.0000	105.7000	107.7400	-0.425%	4	1,783	-26.211%
2026-07-14	106.2500	108.2500	106.2500	108.2000	+5.089%	19	1,783	-26.525%
2026-07-13	108.5000	108.5000	102.9600	102.9600	-8.480%	7	1,779	-22.786%
2026-07-10	112.8900	112.8900	112.1600	112.5000	-1.116%	16	1,780	-29.333%
2026-07-09	105.0000	116.0800	105.0000	113.7700	+7.330%	76	1,774	-30.122%
2026-07-08	100.0000	108.4100	100.0000	106.0000	+13.917%	110	1,777	-25.000%
2026-07-07	91.8600	94.1500	89.7000	93.0500	-2.463%	13	1,805	-14.562%
2026-07-06	99.0000	100.2000	95.0000	95.4000	+9.655%	18	1,801	-16.667%
2026-07-02	90.5000	90.5000	87.0000	87.0000	-6.149%	54	1,784	-8.621%
2026-07-01	93.0000	93.0000	92.2000	92.7000	-5.888%	32	1,784	-14.239%
2026-06-30	95.6500	98.5000	94.5000	98.5000	+3.141%	38	1,752	-19.289%
2026-06-29	95.2000	97.0100	89.3200	95.5000	+1.326%	81	1,729	-16.754%
2026-06-26	93.4500	95.0000	92.0000	94.2500	-5.248%	29	1,677	-15.650%
2026-06-25	105.6700	105.6700	97.5000	99.4700	-4.667%	28	1,669	-20.076%
2026-06-24	102.9900	105.0000	102.9900	104.3400	+2.677%	7	1,675	-23.807%
2026-06-23	107.6300	107.6300	101.6200	101.6200	-8.738%	4	1,671	-21.767%
2026-06-22	119.0000	119.0000	111.2500	111.3500	-6.820%	10	1,669	-28.604%
2026-06-18	118.7000	121.4000	118.7000	119.5000	+9.855%	41	1,677	-33.473%
2026-06-17	109.0000	111.8900	108.7800	108.7800	+8.563%	12	1,677	-26.917%
2026-06-16	102.2000	102.2000	100.2000	100.2000	-9.730%	11	1,681	-20.659%
2026-06-15	106.9400	111.0000	106.9400	111.0000	+8.824%	11	1,683	-28.378%
2026-06-12	103.0000	103.0000	102.0000	102.0000	-2.280%	7	1,676	-22.059%
2026-06-11	101.2500	104.3800	100.6200	104.3800	+6.045%	10	1,672	-23.836%
2026-06-10	101.0000	102.0000	96.6500	98.4300	-8.717%	37	1,679	-19.232%
2026-06-09	113.4500	114.8900	97.0000	107.8300	-3.378%	47	1,666	-26.273%
2026-06-08	114.0000	114.2500	111.2300	111.6000	+1.455%	49	1,652	-28.763%
2026-06-05	121.1800	121.1800	107.4800	110.0000	-14.755%	152	1,639	-27.727%
2026-06-04	124.6900	132.1000	116.6500	129.0400	-23.663%	401	1,594	-38.391%
2026-06-03	174.0000	175.7200	164.4000	169.0400	-1.001%	283	1,484	-52.970%
2026-06-02	171.5500	173.3500	165.0000	170.7500	+12.669%	105	1,263	-53.441%
2026-06-01	141.0000	155.0800	141.0000	151.5500	+12.501%	22	1,219	-47.542%
2026-05-29	136.0000	137.9600	131.7800	134.7100	+10.291%	19	1,205	-40.984%
2026-05-27	127.0000	127.0000	119.6700	122.1400	+0.917%	30	1,191	-34.911%
2026-05-26	122.0700	122.0700	121.0300	121.0300	+6.167%	5	1,199	-34.314%
2026-05-22	116.5500	116.5500	114.0000	114.0000	-0.411%	11	1,201	-30.263%
2026-05-21	119.5600	119.5600	114.4700	114.4700	-4.081%	7	1,197	-30.549%
2026-05-20	120.0000	120.2400	119.3400	119.3400	+3.164%	4	1,197	-33.384%
2026-05-19	115.0500	115.6800	112.4700	115.6800	-2.823%	3	1,194	-31.276%
2026-05-18	120.2800	120.2800	119.0400	119.0400	-4.768%	3	1,194	-33.216%
2026-05-15	125.8500	127.8500	124.4000	125.0000	-2.344%	32	1,194	-36.400%
2026-05-14	127.6800	131.0000	127.6800	128.0000	+8.797%	36	1,170	-37.891%
2026-05-13	117.6500	117.6500	117.6500	117.6500	+4.115%	3	1,166	-32.427%
2026-05-12	121.2500	123.1900	113.0000	113.0000	-8.966%	10	1,166	-29.646%
2026-05-11	125.0000	125.0000	122.2800	124.1300	-1.210%	4	1,166	-35.954%
2026-05-08	117.0000	125.6500	117.0000	125.6500	+11.195%	35	1,167	-36.729%
2026-05-07	115.0000	115.8700	110.0500	113.0000	-4.221%	25	1,186	-29.646%
2026-05-06	118.7700	119.8600	114.4000	117.9800	-4.516%	375	1,186	-32.616%
2026-05-05	121.0000	125.4000	121.0000	123.5600	+10.125%	8	913	-35.659%
2026-05-04	112.3500	112.3500	112.2000	112.2000	-4.511%	2	913	-29.144%
2026-05-01	118.0000	118.0000	117.5000	117.5000	+3.088%	3	913	-32.340%
2026-04-30	108.8100	114.3800	108.8100	113.9800	+6.216%	12	913	-30.251%
2026-04-29	107.3100	107.3100	107.3100	107.3100	+1.812%	6	916	-25.916%
2026-04-28	106.7500	107.1800	102.2500	105.4000	-10.298%	10	910	-24.573%
2026-04-27	116.4300	117.5000	116.4300	117.5000	-1.936%	2	914	-32.340%
2026-04-24	116.5000	119.8200	116.5000	119.8200	-2.514%	2	915	-33.650%
2026-04-23	121.5500	122.9100	121.5500	122.9100	+4.604%	3	913	-35.319%
2026-04-22	115.0000	117.5000	114.9000	117.5000	+13.472%	7	913	-32.340%
2026-04-21	104.7300	104.7300	103.5500	103.5500	+1.520%	2	912	-23.225%
2026-04-20	102.0000	102.0000	102.0000	102.0000	-3.427%	1	912	-22.059%
2026-04-17	106.0000	106.0000	104.9300	105.6200	+2.683%	38	911	-24.730%
2026-04-16	101.9200	103.9000	101.9200	102.8600	+0.538%	76	892	-22.710%
2026-04-15	97.0000	102.3100	96.7500	102.3100	+12.429%	40	926	-22.295%
2026-04-14	91.1400	91.8100	90.5200	91.0000	+0.176%	59	910	-12.637%
2026-04-13	88.3500	92.2300	88.3300	90.8400	+2.865%	27	907	-12.483%
2026-04-10	82.0000	90.1300	82.0000	88.3100	+13.232%	23	903	-9.976%
2026-04-09	76.1400	78.7000	76.1400	77.9900	+2.618%	37	888	+1.936%
2026-04-08	72.2400	76.0000	71.2300	76.0000	+16.743%	165	871	+4.605%
2026-04-07	62.5000	65.4500	61.5000	65.1000	+15.878%	186	730	+22.120%
2026-04-06	56.1800	56.1800	56.1800	56.1800	-0.266%	1	787	+41.509%
2026-04-02	55.0000	57.0000	55.0000	56.3300	-1.864%	5	786	+41.133%
2026-04-01	57.1500	57.6500	55.9100	57.4000	+8.712%	5	786	+38.502%
2026-03-31	51.5000	52.8000	51.1800	52.8000	+10.000%	9	786	+50.568%
2026-03-30	50.8500	50.8500	48.0000	48.0000	-8.918%	15	786	+65.625%
2026-03-27	56.0000	56.0000	52.7000	52.7000	-8.188%	57	781	+50.854%
2026-03-26	58.9500	60.0000	57.4000	57.4000	-4.254%	29	803	+38.502%
2026-03-25	60.6500	60.6500	59.5500	59.9500	-1.560%	13	798	+32.611%
2026-03-24	59.5000	61.3500	59.5000	60.9000	-1.822%	11	797	+30.542%
2026-03-23	61.2500	63.5000	60.7500	62.0300	+9.400%	46	792	+28.164%
2026-03-20	60.9500	60.9500	56.7000	56.7000	-7.880%	43	792	+40.212%
2026-03-19	59.5000	61.8000	57.5000	61.5500	+2.158%	59	771	+29.163%
2026-03-18	63.3500	64.5600	60.2500	60.2500	-3.368%	99	765	+31.950%
2026-03-17	66.0000	66.0000	61.6500	62.3500	-6.297%	110	756	+27.506%
2026-03-16	65.7500	66.5400	65.0000	66.5400	+0.301%	13	751	+19.477%
2026-03-13	71.9500	72.3000	65.5000	66.3400	-7.861%	20	755	+19.837%
2026-03-12	70.9000	72.8300	70.9000	72.0000	-3.030%	27	745	+10.417%
2026-03-11	76.4000	76.4000	73.7500	74.2500	-1.786%	29	748	+7.071%
2026-03-10	79.8500	79.8500	75.3500	75.6000	-1.678%	3	724	+5.159%
2026-03-09	67.9000	76.8900	67.9000	76.8900	+3.597%	4	724	+3.394%
2026-03-06	72.5500	75.7000	71.7200	74.2200	+10.446%	21	732	+7.114%
2026-03-05	67.1500	70.4100	67.0000	67.2000	+5.495%	82	730	+18.304%
2026-03-04	64.7700	64.7700	63.7000	63.7000	+3.577%	55	753	+24.804%
2026-03-02	62.5500	63.3000	61.5000	61.5000	-5.414%	503	721	+29.268%
2026-02-27	64.4700	65.0200	64.4700	65.0200	-2.592%	2	223	+22.270%
2026-02-26	65.5900	66.7500	63.2100	66.7500	-9.233%	94	222	+19.101%
2026-02-25	73.5500	73.5500	73.5200	73.5400	+6.241%	28	162	+8.104%
2026-02-24	71.1600	71.1600	68.8500	69.2200	-3.727%	5	162	+14.851%
2026-02-23	71.0000	71.9000	70.8000	71.9000	-2.177%	6	160	+10.570%
2026-02-20	73.5100	73.9000	73.5000	73.5000	-4.047%	3	161	+8.163%
2026-02-19	74.3400	76.6000	74.3400	76.6000	+3.977%	21	162	+3.786%
2026-02-17	67.8400	73.6700	67.8400	73.6700	-0.352%	22	162	+7.914%
2026-02-13	73.9300	73.9300	73.9300	73.9300	-6.418%	1	161	+7.534%
2026-02-10	79.0000	79.0000	79.0000	79.0000	-3.305%	20	161	+0.633%
2026-02-09	75.2500	83.0200	75.2500	81.7000	+14.266%	16	161	-2.693%
2026-02-06	69.0000	71.5000	69.0000	71.5000	+10.544%	7	161	+11.189%
2026-02-05	69.0000	69.0000	64.6800	64.6800	+9.128%	6	162	+22.913%
2026-02-04	65.5200	65.5200	57.3700	59.2700	-5.995%	5	159	+34.132%
2026-02-03	65.9500	66.3000	63.0500	63.0500	-12.370%	54	158	+26.090%
2026-02-02	73.0000	73.0000	71.9500	71.9500	+2.566%	2	107	+10.493%
2026-01-29	73.3400	73.3400	70.1500	70.1500	-2.637%	11	107	+13.329%
2026-01-28	72.0500	72.0500	72.0500	72.0500	-0.689%	1	97	+10.340%
2026-01-27	71.8600	73.3200	71.8600	72.5500	+4.388%	9	97	+9.580%
2026-01-26	70.1200	70.1200	67.9000	69.5000	+4.433%	18	93	+14.388%
2026-01-23	65.0000	66.5500	64.6000	66.5500	-7.685%	11	107	+19.459%
2026-01-22	72.0900	72.0900	72.0900	72.0900	+1.507%	1	99	+10.279%
2026-01-21	73.2000	73.2000	69.9000	71.0200	-4.027%	26	98	+11.940%
2026-01-20	77.9500	77.9500	74.0000	74.0000	-11.589%	9	87	+7.432%
2026-01-16	82.0000	83.7000	82.0000	83.7000	+4.795%	2	76	-5.018%
2026-01-15	80.9500	82.0000	79.8700	79.8700	+2.992%	37	76	-0.463%
2026-01-14	77.0000	77.5500	75.0000	77.5500	-10.636%	21	41	+2.515%
2026-01-13	84.4500	86.7800	84.4500	86.7800	+4.554%	2	38	-8.389%
2026-01-12	80.6000	83.0000	80.6000	83.0000	+3.620%	14	37	-4.217%
2026-01-09	74.5000	80.1000	74.5000	80.1000	+9.591%	20	24	-0.749%
2026-01-08	74.4400	74.4400	72.7300	73.0900	0.000%	8	8	+8.770%