Dark

AVGO20281215C520
AVGO Dec 15 2028 520.00 Call (AVGO281215C00520000)
option OPRA

EOD

Aug 20, 2026

75.41+1.562%(+1.16)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	75.6000	75.6000	75.0800	75.4100	+1.562%	3	1,271	0.000%
2026-08-19	77.0000	77.0000	72.7700	74.2500	-11.237%	12	1,272	+1.562%
2026-08-18	85.0000	85.0000	83.6500	83.6500	-10.630%	10	1,276	-9.851%
2026-08-14	102.1500	102.1500	93.6000	93.6000	-15.179%	206	1,275	-19.434%
2026-08-13	110.3500	110.3500	110.3500	110.3500	+2.594%	1	1,338	-31.663%
2026-08-12	107.5500	107.5600	107.5500	107.5600	+0.495%	2	1,338	-29.890%
2026-08-11	113.3500	113.3500	107.0300	107.0300	-6.344%	11	1,338	-29.543%
2026-08-10	119.3700	119.3700	113.7000	114.2800	-4.980%	19	1,348	-34.013%
2026-08-07	120.2700	120.2700	120.2700	120.2700	+1.665%	14	1,360	-37.299%
2026-08-05	120.2000	120.2000	118.3000	118.3000	+7.545%	2	1,346	-36.255%
2026-08-04	110.0000	110.0000	110.0000	110.0000	+11.675%	2	1,347	-31.445%
2026-08-03	98.5000	98.5000	98.5000	98.5000	+0.757%	1	1,345	-23.442%
2026-07-31	97.3500	98.0500	97.3500	97.7600	+0.950%	5	1,346	-22.862%
2026-07-30	96.9500	97.0200	96.7200	96.8400	+9.983%	4	1,348	-22.129%
2026-07-29	88.0500	88.0500	88.0500	88.0500	-4.780%	1	1,348	-14.355%
2026-07-28	92.4700	92.4700	92.4700	92.4700	-4.355%	1	1,349	-18.449%
2026-07-27	96.3000	96.6800	96.3000	96.6800	+1.951%	14	1,348	-22.000%
2026-07-24	99.8500	99.8500	94.7000	94.8300	-6.053%	7	1,348	-20.479%
2026-07-23	100.9400	100.9400	100.9400	100.9400	+1.356%	1	1,351	-25.292%
2026-07-22	97.7000	99.5900	97.7000	99.5900	+0.576%	4	1,352	-24.280%
2026-07-21	99.0200	99.0200	99.0200	99.0200	+2.569%	4	1,352	-23.844%
2026-07-20	95.3800	96.6000	95.3800	96.5400	+13.336%	23	1,348	-21.887%
2026-07-17	85.1800	85.1800	85.1800	85.1800	-10.478%	1	1,348	-11.470%
2026-07-16	96.0500	96.0500	95.1500	95.1500	-7.171%	2	1,347	-20.746%
2026-07-13	102.5000	102.5000	102.5000	102.5000	-5.312%	1	1,347	-26.429%
2026-07-10	107.9000	108.2500	107.3300	108.2500	-2.539%	5	1,347	-30.337%
2026-07-09	107.9400	111.0700	107.9400	111.0700	+9.170%	203	1,345	-32.106%
2026-07-08	98.5700	101.7400	98.5700	101.7400	+15.614%	12	1,248	-25.880%
2026-07-07	88.0000	88.5000	85.0000	88.0000	-5.376%	11	1,238	-14.307%
2026-07-06	91.2900	93.0000	91.2900	93.0000	+6.897%	108	1,239	-18.914%
2026-07-02	86.5000	87.0000	86.5000	87.0000	-2.793%	2	1,233	-13.322%
2026-07-01	89.5000	89.5000	89.5000	89.5000	-3.316%	2	1,233	-15.743%
2026-06-30	93.0500	93.2700	92.5700	92.5700	+8.143%	12	1,235	-18.537%
2026-06-29	90.6000	90.6000	85.6000	85.6000	-3.211%	3	1,235	-11.904%
2026-06-26	91.7000	91.7000	88.4400	88.4400	-5.563%	2	1,238	-14.733%
2026-06-25	93.6500	93.6500	93.6500	93.6500	-2.326%	1	1,238	-19.477%
2026-06-24	99.0000	99.0000	95.4700	95.8800	-1.561%	3	1,237	-21.350%
2026-06-23	99.5000	99.5000	97.4000	97.4000	-9.815%	4	1,236	-22.577%
2026-06-22	107.0000	108.0000	107.0000	108.0000	-5.644%	2	1,235	-30.176%
2026-06-18	113.8000	114.4600	113.8000	114.4600	+9.994%	412	1,237	-34.117%
2026-06-17	106.4000	107.2000	103.8800	104.0600	+7.478%	361	1,237	-27.532%
2026-06-16	102.0100	102.0200	95.1600	96.8200	-7.225%	205	1,348	-22.113%
2026-06-15	102.4500	104.3600	102.4500	104.3600	+8.392%	2	1,552	-27.741%
2026-06-12	96.2800	96.2800	96.2800	96.2800	-4.541%	13	1,553	-21.676%
2026-06-11	98.5000	100.8600	98.5000	100.8600	+7.298%	5	1,566	-25.233%
2026-06-10	98.0000	98.0000	94.0000	94.0000	-3.093%	5	1,562	-19.777%
2026-06-09	100.2500	100.2500	97.0000	97.0000	-8.800%	41	1,562	-22.258%
2026-06-08	108.6900	109.7200	106.3600	106.3600	+2.230%	12	1,601	-29.099%
2026-06-05	112.5000	112.5000	103.1500	104.0400	-16.333%	252	1,601	-27.518%
2026-06-04	118.3900	125.0000	113.9500	124.3500	-25.543%	18	1,366	-39.357%
2026-06-03	167.2500	169.3700	162.0000	167.0100	+4.800%	10	1,372	-54.847%
2026-06-02	163.7900	163.8000	159.1900	159.3600	+8.408%	317	1,379	-52.679%
2026-06-01	137.5900	148.5000	137.5900	147.0000	+15.611%	68	1,331	-48.701%
2026-05-29	125.7700	132.3300	125.7700	127.1500	+8.675%	21	1,310	-40.692%
2026-05-28	117.0000	117.0000	117.0000	117.0000	-1.804%	1	1,294	-35.547%
2026-05-27	119.0200	119.1500	119.0200	119.1500	+2.275%	2	1,294	-36.710%
2026-05-26	116.5000	116.5000	116.5000	116.5000	+2.238%	85	1,294	-35.270%
2026-05-20	113.9500	113.9500	113.9500	113.9500	+4.064%	1	1,294	-33.822%
2026-05-19	109.5000	109.5000	109.5000	109.5000	-2.623%	1	1,291	-31.132%
2026-05-18	116.9800	116.9800	112.3500	112.4500	-10.076%	18	1,291	-32.939%
2026-05-14	122.6700	128.5000	122.6700	125.0500	+10.909%	24	1,291	-39.696%
2026-05-12	114.8000	114.8000	112.7500	112.7500	-5.601%	7	1,298	-33.118%
2026-05-11	116.6700	119.4400	116.6000	119.4400	-1.647%	5	1,298	-36.864%
2026-05-08	113.5300	121.4400	113.5000	121.4400	+13.708%	33	1,297	-37.903%
2026-05-07	106.8000	106.8000	106.8000	106.8000	-3.888%	5	1,301	-29.391%
2026-05-06	113.4500	113.4500	111.1200	111.1200	-4.166%	3	1,296	-32.136%
2026-05-05	115.7500	115.9500	115.7500	115.9500	+7.760%	3	1,298	-34.963%
2026-05-04	111.1500	111.1500	106.7900	107.6000	-4.568%	3	1,298	-29.916%
2026-05-01	110.8000	112.7500	110.8000	112.7500	+3.402%	14	1,294	-33.118%
2026-04-30	106.9700	109.0400	106.9000	109.0400	+9.588%	14	1,294	-30.842%
2026-04-29	100.2500	100.2500	99.5000	99.5000	-0.570%	16	1,306	-24.211%
2026-04-28	100.4400	101.1500	98.0500	100.0700	-9.725%	312	1,290	-24.643%
2026-04-27	110.2000	110.9300	110.0000	110.8500	-3.676%	75	1,225	-31.971%
2026-04-24	108.4000	115.0900	108.4000	115.0800	+0.139%	6	1,274	-34.472%
2026-04-23	117.1100	117.6900	114.6300	114.9200	+2.607%	41	1,276	-34.380%
2026-04-22	102.4600	112.0000	102.4600	112.0000	+13.648%	35	1,253	-32.670%
2026-04-21	96.5800	100.5000	96.5800	98.5500	+1.787%	4	1,284	-23.480%
2026-04-20	100.0000	100.0000	96.8200	96.8200	-3.393%	33	1,284	-22.113%
2026-04-17	98.8200	101.7000	98.8200	100.2200	+2.684%	36	1,270	-24.756%
2026-04-16	95.3900	97.6000	95.3900	97.6000	+3.149%	2	1,249	-22.736%
2026-04-15	90.7000	96.6500	90.7000	94.6200	+9.135%	10	1,248	-20.302%
2026-04-14	86.9000	86.9000	85.5300	86.7000	+1.344%	84	1,255	-13.022%
2026-04-13	85.0000	85.8000	83.8600	85.5500	+1.567%	59	1,253	-11.853%
2026-04-10	80.6800	85.6600	80.6800	84.2300	+14.552%	61	1,246	-10.471%
2026-04-09	72.8500	74.4700	72.5000	73.5300	+2.983%	134	1,232	+2.557%
2026-04-08	71.1000	71.6900	68.1300	71.4000	+18.310%	25	1,186	+5.616%
2026-04-07	57.8000	62.8300	57.8000	60.3500	+13.868%	22	1,166	+24.954%
2026-04-06	52.3600	53.0400	52.3600	53.0000	+0.818%	33	1,167	+42.283%
2026-04-02	51.7700	53.7000	51.7700	52.5700	-2.828%	23	1,167	+43.447%
2026-04-01	52.6400	54.4000	52.5500	54.1000	+5.582%	44	1,167	+39.390%
2026-03-31	47.4500	52.0000	47.0000	51.2400	+11.513%	40	1,155	+47.170%
2026-03-30	47.5000	47.9400	45.3000	45.9500	-8.100%	192	1,128	+64.113%
2026-03-27	51.6000	52.3000	49.9300	50.0000	-8.324%	321	1,071	+50.820%
2026-03-26	54.7500	55.5600	53.8000	54.5400	-4.097%	88	949	+38.265%
2026-03-25	57.2000	59.2600	56.0500	56.8700	-0.228%	168	922	+32.601%
2026-03-24	56.2000	57.9000	55.6800	57.0000	-3.553%	27	840	+32.298%
2026-03-23	56.0000	60.1500	56.0000	59.1000	+4.973%	236	830	+27.597%
2026-03-20	56.4000	56.5000	56.0000	56.3000	-1.745%	6	772	+33.943%
2026-03-19	55.0500	58.5000	54.9400	57.3000	+0.315%	57	772	+31.606%
2026-03-18	60.8700	60.8700	57.0000	57.1200	-3.006%	87	757	+32.020%
2026-03-17	62.0000	62.0000	58.4400	58.8900	-6.420%	71	727	+28.052%
2026-03-16	62.0100	63.9900	61.3500	62.9300	-1.162%	188	727	+19.832%
2026-03-13	68.3500	68.3500	62.0500	63.6700	-7.119%	115	643	+18.439%
2026-03-12	67.6500	70.0000	67.2000	68.5500	-1.847%	81	616	+10.007%
2026-03-11	73.0000	73.0000	69.8400	69.8400	-2.730%	20	582	+7.975%
2026-03-10	77.6000	77.6000	71.3000	71.8000	-3.624%	59	580	+5.028%
2026-03-09	70.8000	74.5000	69.7500	74.5000	+6.627%	129	564	+1.221%
2026-03-06	67.1000	71.5000	67.1000	69.8700	+9.997%	115	525	+7.929%
2026-03-05	64.5000	66.6700	63.5000	63.5200	+5.867%	7	419	+18.719%
2026-03-04	61.0200	62.0000	60.0000	60.0000	+1.488%	18	417	+25.683%
2026-03-03	59.0000	59.1600	58.0000	59.1200	-2.119%	26	409	+27.554%
2026-03-02	59.5800	60.5500	59.5800	60.4000	-0.658%	10	418	+24.851%
2026-02-27	60.0000	62.7000	60.0000	60.8000	-0.799%	8	415	+24.030%
2026-02-26	60.3000	61.5800	59.5000	61.2900	-11.813%	56	408	+23.038%
2026-02-25	71.0500	71.3000	68.9500	69.5000	+4.433%	53	380	+8.504%
2026-02-24	65.5500	66.5500	65.1000	66.5500	-2.204%	13	380	+13.313%
2026-02-23	70.4800	70.8300	66.6100	68.0500	-4.424%	19	371	+10.816%
2026-02-20	71.9900	71.9900	70.3500	71.2000	+0.950%	3	357	+5.913%
2026-02-19	72.7000	73.2600	70.5300	70.5300	+0.613%	6	357	+6.919%
2026-02-18	70.7200	72.3600	70.1000	70.1000	+0.186%	62	356	+7.575%
2026-02-17	64.7100	69.9700	64.7100	69.9700	+3.353%	9	303	+7.775%
2026-02-13	68.6600	68.8900	67.7000	67.7000	-7.615%	4	297	+11.388%
2026-02-12	75.2500	75.2500	73.2800	73.2800	-5.237%	15	297	+2.907%
2026-02-11	76.2000	77.3300	76.2000	77.3300	+3.024%	8	293	-2.483%
2026-02-10	77.8100	77.8100	75.0600	75.0600	-3.559%	11	285	+0.466%
2026-02-09	75.1000	79.9000	75.1000	77.8300	+8.929%	60	280	-3.109%
2026-02-06	67.5000	71.9000	64.5500	71.4500	+22.032%	15	240	+5.542%
2026-02-05	59.7100	64.2000	58.5500	58.5500	-1.597%	12	234	+28.796%
2026-02-04	60.5700	60.5700	53.6300	59.5000	-0.833%	39	232	+26.739%
2026-02-03	61.5500	62.0400	60.0000	60.0000	-10.714%	24	206	+25.683%
2026-02-02	68.8000	69.3900	67.2000	67.2000	-1.625%	7	203	+12.217%
2026-01-30	69.5000	69.5000	68.0500	68.3100	+1.970%	6	202	+10.394%
2026-01-29	68.6000	68.6600	66.9900	66.9900	-3.333%	21	203	+12.569%
2026-01-28	68.7000	69.3000	67.0000	69.3000	+0.435%	78	189	+8.817%
2026-01-27	68.8800	69.0700	68.8000	69.0000	+4.609%	9	154	+9.290%
2026-01-26	67.3000	67.3000	64.4500	65.9600	+4.698%	21	149	+14.327%
2026-01-23	62.9000	63.0000	61.7900	63.0000	-5.928%	21	139	+19.698%
2026-01-22	68.4500	68.4500	66.9700	66.9700	-1.659%	6	126	+12.603%
2026-01-21	70.0800	70.0800	67.2600	68.1000	-4.394%	11	123	+10.734%
2026-01-20	74.5000	74.5000	70.5500	71.2300	-7.685%	9	123	+5.868%
2026-01-16	80.0000	80.0000	77.1600	77.1600	+0.208%	2	115	-2.268%
2026-01-15	77.3400	79.2400	77.0000	77.0000	+5.958%	11	115	-2.065%
2026-01-14	73.3900	74.3500	71.5100	72.6700	-10.944%	35	115	+3.770%
2026-01-13	78.4300	83.4500	78.4300	81.6000	+2.192%	67	92	-7.586%
2026-01-12	78.1000	79.8500	77.3500	79.8500	+5.706%	16	27	-5.560%
2026-01-09	75.5400	75.5400	75.5400	75.5400	+8.223%	1	12	-0.172%
2026-01-08	73.2300	73.2300	68.8500	69.8000	0.000%	16	12	+8.037%