AVGO270115C00550000
AVGO Jan 15 2027 550.00 Call
optionOPRA
EODOct 7, 2026
2.53USD-11.538%(-0.33)4Vol1,639OI
AVGO270115C00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.5200 | 2.5300 | 2.5200 | 2.5300 | -11.538% | 4 | 1,639 | 0.000% |
| 2026-10-06 | 2.1000 | 2.9900 | 2.1000 | 2.8600 | +49.738% | 85 | 1,611 | -11.538% |
| 2026-10-05 | 1.8100 | 1.9600 | 1.8100 | 1.9100 | +13.690% | 53 | 1,655 | +32.461% |
| 2026-10-02 | 1.5600 | 1.7900 | 1.5600 | 1.6800 | +8.387% | 31 | 1,630 | +50.595% |
| 2026-10-01 | 1.7000 | 1.7300 | 1.5500 | 1.5500 | -20.513% | 36 | 1,627 | +63.226% |
| 2026-09-30 | 2.0000 | 2.0500 | 1.9500 | 1.9500 | -9.302% | 29 | 1,618 | +29.744% |
| 2026-09-29 | 2.2000 | 2.3700 | 2.1500 | 2.1500 | +6.965% | 605 | 1,866 | +17.674% |
| 2026-09-28 | 2.2000 | 2.2000 | 1.9400 | 2.0100 | -14.468% | 72 | 1,811 | +25.871% |
| 2026-09-25 | 2.3500 | 2.4900 | 2.2400 | 2.3500 | +8.295% | 618 | 1,725 | +7.660% |
| 2026-09-24 | 2.0000 | 2.1700 | 2.0000 | 2.1700 | -14.229% | 10 | 1,731 | +16.590% |
| 2026-09-23 | 3.1700 | 3.1700 | 2.3900 | 2.5300 | -20.440% | 70 | 1,782 | 0.000% |
| 2026-09-22 | 3.0000 | 3.3000 | 2.9600 | 3.1800 | -3.927% | 24 | 1,785 | -20.440% |
| 2026-09-21 | 2.2900 | 3.3100 | 2.2200 | 3.3100 | +50.455% | 53 | 1,759 | -23.565% |
| 2026-09-18 | 2.5000 | 2.5000 | 2.1000 | 2.2000 | +19.565% | 21 | 1,768 | +15.000% |
| 2026-09-17 | 1.9200 | 1.9800 | 1.8000 | 1.8400 | +22.667% | 100 | 1,810 | +37.500% |
| 2026-09-16 | 1.8000 | 1.8000 | 1.5000 | 1.5000 | -9.091% | 18 | 1,805 | +68.667% |
| 2026-09-15 | 2.0000 | 2.0000 | 1.5500 | 1.6500 | -21.429% | 90 | 1,806 | +53.333% |
| 2026-09-14 | 2.3100 | 2.3100 | 1.9200 | 2.1000 | -33.754% | 85 | 1,831 | +20.476% |
| 2026-09-11 | 3.1000 | 3.1800 | 3.1000 | 3.1700 | -2.462% | 149 | 1,830 | -20.189% |
| 2026-09-10 | 3.4900 | 3.6000 | 3.2500 | 3.2500 | -15.584% | 21 | 1,819 | -22.154% |
| 2026-09-09 | 3.8000 | 3.9000 | 3.5000 | 3.8500 | -13.483% | 24 | 1,817 | -34.286% |
| 2026-09-08 | 4.0000 | 4.9100 | 4.0000 | 4.4500 | +52.921% | 106 | 1,875 | -43.146% |
| 2026-09-04 | 3.0500 | 3.0500 | 2.8000 | 2.9100 | -9.063% | 8 | 1,876 | -13.058% |
| 2026-09-03 | 3.0000 | 3.2000 | 2.3000 | 3.2000 | -37.622% | 949 | 2,142 | -20.938% |
| 2026-09-02 | 5.5000 | 6.0500 | 5.0000 | 5.1300 | -10.783% | 181 | 2,237 | -50.682% |
| 2026-09-01 | 5.6000 | 5.7500 | 5.5500 | 5.7500 | -6.046% | 10 | 2,230 | -56.000% |
| 2026-08-31 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -2.857% | 3 | 2,231 | -58.660% |
| 2026-08-28 | 7.5000 | 7.5000 | 6.2000 | 6.3000 | -5.970% | 234 | 2,157 | -59.841% |
| 2026-08-27 | 6.1000 | 6.7000 | 6.1000 | 6.7000 | +39.293% | 17 | 2,151 | -62.239% |
| 2026-08-26 | 5.5200 | 5.5200 | 4.7500 | 4.8100 | -9.245% | 85 | 2,158 | -47.401% |
| 2026-08-25 | 5.9900 | 5.9900 | 5.2000 | 5.3000 | -7.018% | 48 | 2,166 | -52.264% |
| 2026-08-24 | 6.5000 | 6.6000 | 5.7000 | 5.7000 | -17.986% | 130 | 2,224 | -55.614% |
| 2026-08-21 | 7.1500 | 7.1500 | 6.9500 | 6.9500 | +6.107% | 15 | 2,233 | -63.597% |
| 2026-08-20 | 6.5200 | 6.7000 | 6.5200 | 6.5500 | +0.614% | 5 | 2,231 | -61.374% |
| 2026-08-19 | 7.0000 | 7.0000 | 6.0000 | 6.5100 | -25.600% | 167 | 2,224 | -61.137% |
| 2026-08-18 | 9.7000 | 9.7000 | 8.5000 | 8.7500 | -21.029% | 80 | 2,222 | -71.086% |
| 2026-08-17 | 12.0000 | 12.0100 | 11.0800 | 11.0800 | -2.892% | 14 | 2,217 | -77.166% |
| 2026-08-14 | 16.2500 | 16.2500 | 10.9000 | 11.4100 | -37.135% | 97 | 2,226 | -77.826% |
| 2026-08-13 | 18.9000 | 19.3000 | 18.0200 | 18.1500 | +9.337% | 46 | 2,190 | -86.061% |
| 2026-08-12 | 18.7500 | 18.8600 | 16.6000 | 16.6000 | -0.599% | 15 | 2,192 | -84.759% |
| 2026-08-11 | 18.8500 | 19.5500 | 16.7000 | 16.7000 | -18.893% | 23 | 2,193 | -84.850% |
| 2026-08-10 | 23.4000 | 23.7000 | 20.1000 | 20.5900 | -9.375% | 142 | 2,164 | -87.712% |
| 2026-08-07 | 23.8800 | 23.8800 | 21.9500 | 22.7200 | +0.531% | 59 | 2,163 | -88.864% |
| 2026-08-06 | 25.0000 | 25.0000 | 22.6000 | 22.6000 | -3.993% | 44 | 2,164 | -88.805% |
| 2026-08-05 | 25.1200 | 25.5000 | 22.9500 | 23.5400 | -4.036% | 76 | 2,157 | -89.252% |
| 2026-08-04 | 18.0000 | 24.8500 | 18.0000 | 24.5300 | +68.707% | 162 | 2,129 | -89.686% |
| 2026-08-03 | 12.0000 | 14.5400 | 12.0000 | 14.5400 | +1.678% | 12 | 2,127 | -82.600% |
| 2026-07-31 | 14.4100 | 14.4200 | 14.2500 | 14.3000 | -1.379% | 7 | 2,128 | -82.308% |
| 2026-07-30 | 14.2200 | 14.8000 | 14.0000 | 14.5000 | +21.849% | 24 | 2,124 | -82.552% |
| 2026-07-29 | 14.0000 | 14.0000 | 11.9000 | 11.9000 | -15.423% | 27 | 2,136 | -78.739% |
| 2026-07-28 | 13.0000 | 14.0700 | 13.0000 | 14.0700 | -1.263% | 5 | 2,131 | -82.018% |
| 2026-07-27 | 15.1700 | 15.1700 | 13.7500 | 14.2500 | -6.250% | 31 | 2,129 | -82.246% |
| 2026-07-24 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -10.588% | 300 | 2,129 | -83.355% |
| 2026-07-23 | 17.5000 | 17.6000 | 17.0000 | 17.0000 | -12.821% | 50 | 2,096 | -85.118% |
| 2026-07-22 | 16.8000 | 19.5000 | 16.8000 | 19.5000 | +20.743% | 327 | 1,788 | -87.026% |
| 2026-07-21 | 17.2000 | 17.2000 | 14.6000 | 16.1500 | +7.309% | 37 | 1,767 | -84.334% |
| 2026-07-20 | 15.2500 | 15.2500 | 15.0500 | 15.0500 | +5.614% | 2 | 1,767 | -83.189% |
| 2026-07-17 | 12.3300 | 14.5000 | 12.0000 | 14.2500 | -3.324% | 28 | 1,779 | -82.246% |
| 2026-07-16 | 16.6500 | 16.6500 | 14.7000 | 14.7400 | -23.109% | 72 | 1,815 | -82.836% |
| 2026-07-15 | 20.0000 | 20.0000 | 17.8500 | 19.1700 | +2.788% | 113 | 1,747 | -86.802% |
| 2026-07-14 | 18.2100 | 20.0000 | 18.2100 | 18.6500 | +5.486% | 12 | 1,745 | -86.434% |
| 2026-07-13 | 18.5000 | 19.8500 | 17.4500 | 17.6800 | -18.148% | 1,018 | 2,259 | -85.690% |
| 2026-07-10 | 21.5500 | 21.7500 | 21.3500 | 21.6000 | -8.668% | 11 | 2,269 | -88.287% |
| 2026-07-09 | 22.0200 | 23.7100 | 19.4700 | 23.6500 | +24.474% | 72 | 2,256 | -89.302% |
| 2026-07-08 | 16.1700 | 20.0000 | 16.0000 | 19.0000 | +38.484% | 1,041 | 1,281 | -86.684% |
| 2026-07-07 | 13.5000 | 14.0000 | 12.5000 | 13.7200 | -8.043% | 60 | 1,326 | -81.560% |
| 2026-07-06 | 15.1900 | 15.3600 | 14.8000 | 14.9200 | +25.378% | 42 | 1,332 | -83.043% |
| 2026-07-02 | 13.5000 | 13.9800 | 11.5000 | 11.9000 | -15.000% | 18 | 1,333 | -78.739% |
| 2026-07-01 | 14.2000 | 14.8500 | 13.6500 | 14.0000 | -5.405% | 38 | 1,333 | -81.929% |
| 2026-06-30 | 15.7500 | 15.7500 | 14.8000 | 14.8000 | -2.439% | 13 | 1,330 | -82.905% |
| 2026-06-29 | 14.5500 | 15.1700 | 13.5800 | 15.1700 | +8.357% | 45 | 1,313 | -83.322% |
| 2026-06-26 | 14.9200 | 14.9200 | 13.9300 | 14.0000 | -16.914% | 26 | 1,319 | -81.929% |
| 2026-06-25 | 17.5000 | 18.4500 | 16.8500 | 16.8500 | -2.035% | 90 | 1,310 | -84.985% |
| 2026-06-24 | 18.5000 | 19.3400 | 17.2000 | 17.2000 | -5.753% | 311 | 1,335 | -85.291% |
| 2026-06-23 | 18.7500 | 20.0700 | 18.0000 | 18.2500 | -13.095% | 34 | 1,324 | -86.137% |
| 2026-06-22 | 24.0000 | 24.4200 | 21.0000 | 21.0000 | -19.479% | 146 | 1,254 | -87.952% |
| 2026-06-18 | 26.5000 | 27.0000 | 25.6500 | 26.0800 | +24.190% | 189 | 1,218 | -90.299% |
| 2026-06-17 | 20.3500 | 22.5000 | 20.1500 | 21.0000 | +24.777% | 77 | 1,228 | -87.952% |
| 2026-06-16 | 19.8500 | 20.1000 | 16.8300 | 16.8300 | -20.426% | 195 | 1,180 | -84.967% |
| 2026-06-15 | 21.9200 | 21.9200 | 19.9500 | 21.1500 | +11.316% | 77 | 1,132 | -88.038% |
| 2026-06-12 | 19.4900 | 19.4900 | 18.4000 | 19.0000 | -7.901% | 50 | 1,106 | -86.684% |
| 2026-06-11 | 18.3500 | 20.6300 | 17.4300 | 20.6300 | +8.010% | 129 | 999 | -87.736% |
| 2026-06-10 | 19.5500 | 19.6000 | 17.9000 | 19.1000 | -10.914% | 240 | 821 | -86.754% |
| 2026-06-09 | 25.5000 | 27.1500 | 18.5000 | 21.4400 | -11.405% | 50 | 826 | -88.200% |
| 2026-06-08 | 27.4500 | 27.4500 | 23.9500 | 24.2000 | +2.979% | 119 | 798 | -89.545% |
| 2026-06-05 | 33.0200 | 33.0200 | 23.4000 | 23.5000 | -34.722% | 90 | 775 | -89.234% |
| 2026-06-04 | 34.1500 | 37.2500 | 29.6900 | 36.0000 | -43.352% | 354 | 661 | -92.972% |
| 2026-06-03 | 67.6200 | 68.4500 | 61.9500 | 63.5500 | -2.276% | 310 | 545 | -96.019% |
| 2026-06-02 | 67.1200 | 67.9400 | 60.0500 | 65.0300 | +22.698% | 108 | 491 | -96.109% |
| 2026-06-01 | 48.2500 | 55.2100 | 48.2500 | 53.0000 | +15.569% | 228 | 352 | -95.226% |
| 2026-05-29 | 37.0000 | 45.8600 | 37.0000 | 45.8600 | +30.879% | 103 | 281 | -94.483% |
| 2026-05-28 | 32.6700 | 35.9500 | 32.2500 | 35.0400 | +4.753% | 17 | 275 | -92.780% |
| 2026-05-27 | 35.7300 | 35.7300 | 31.7000 | 33.4500 | +1.394% | 138 | 173 | -92.436% |
| 2026-05-26 | 36.0000 | 36.0000 | 32.9900 | 32.9900 | +11.265% | 27 | 159 | -92.331% |
| 2026-05-22 | 31.0000 | 31.0000 | 29.3900 | 29.6500 | +0.988% | 11 | 164 | -91.467% |
| 2026-05-21 | 29.2000 | 29.9000 | 29.2000 | 29.3600 | -6.198% | 5 | 164 | -91.383% |
| 2026-05-20 | 29.5500 | 31.5500 | 29.5500 | 31.3000 | +5.210% | 6 | 160 | -91.917% |
| 2026-05-19 | 28.2000 | 29.8500 | 28.2000 | 29.7500 | -7.895% | 59 | 105 | -91.496% |
| 2026-05-18 | 33.0100 | 33.3000 | 32.0000 | 32.3000 | -10.278% | 43 | 75 | -92.167% |
| 2026-05-15 | 36.9300 | 37.2000 | 35.0500 | 36.0000 | -14.286% | 13 | 70 | -92.972% |
| 2026-05-14 | 38.3000 | 42.0000 | 38.1500 | 42.0000 | 0.000% | 70 | 70 | -93.976% |