AVGO270115C00570000
AVGO Jan 15 2027 570.00 Call
optionOPRA
EODOct 7, 2026
2.14USD+1.905%(+0.04)3Vol3,789OI
AVGO270115C00570000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 2.2300 | 2.2300 | 2.1400 | 2.1400 | +1.905% | 3 | 3,789 | 0.000% |
| 2026-10-06 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +40.940% | 2 | 3,789 | +1.905% |
| 2026-10-05 | 1.4700 | 1.4900 | 1.4700 | 1.4900 | +19.200% | 11 | 3,794 | +43.624% |
| 2026-10-02 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 1 | 3,794 | +71.200% |
| 2026-10-01 | 1.3400 | 1.3400 | 1.2500 | 1.2500 | -18.831% | 4 | 3,794 | +71.200% |
| 2026-09-30 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -9.412% | 1 | 3,793 | +38.961% |
| 2026-09-28 | 1.7600 | 1.7600 | 1.7000 | 1.7000 | -6.593% | 2 | 3,793 | +25.882% |
| 2026-09-25 | 1.8900 | 1.9400 | 1.8200 | 1.8200 | +0.552% | 42 | 3,793 | +17.582% |
| 2026-09-24 | 1.6400 | 1.9600 | 1.6400 | 1.8100 | -13.397% | 9 | 3,792 | +18.232% |
| 2026-09-23 | 2.1600 | 2.2200 | 2.0700 | 2.0900 | -22.593% | 8 | 3,791 | +2.392% |
| 2026-09-22 | 2.5000 | 2.7000 | 2.4300 | 2.7000 | +1.124% | 51 | 3,798 | -20.741% |
| 2026-09-21 | 2.0000 | 2.6700 | 2.0000 | 2.6700 | +42.781% | 9 | 3,795 | -19.850% |
| 2026-09-18 | 2.0000 | 2.0000 | 1.8700 | 1.8700 | +19.872% | 9 | 3,795 | +14.439% |
| 2026-09-17 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | +12.230% | 2 | 3,795 | +37.179% |
| 2026-09-16 | 1.3000 | 1.3900 | 1.2600 | 1.3900 | +7.752% | 4 | 3,795 | +53.957% |
| 2026-09-15 | 1.3100 | 1.3100 | 1.2900 | 1.2900 | -26.286% | 92 | 3,703 | +65.891% |
| 2026-09-14 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | -32.950% | 2 | 3,702 | +22.286% |
| 2026-09-10 | 2.8300 | 2.8300 | 2.6100 | 2.6100 | -6.115% | 40 | 3,713 | -18.008% |
| 2026-09-09 | 2.9000 | 2.9000 | 2.7800 | 2.7800 | -18.235% | 2 | 3,714 | -23.022% |
| 2026-09-08 | 3.1000 | 3.7000 | 3.1000 | 3.4000 | +67.488% | 7 | 3,715 | -37.059% |
| 2026-09-04 | 2.4500 | 2.4600 | 2.0300 | 2.0300 | -19.444% | 22 | 3,715 | +5.419% |
| 2026-09-03 | 2.5000 | 2.5200 | 1.8600 | 2.5200 | -40.000% | 371 | 3,417 | -15.079% |
| 2026-09-02 | 4.3000 | 4.3000 | 4.1000 | 4.2000 | -8.297% | 15 | 3,426 | -49.048% |
| 2026-09-01 | 4.6000 | 4.6000 | 4.5500 | 4.5800 | -9.843% | 47 | 3,423 | -53.275% |
| 2026-08-31 | 4.8500 | 5.0900 | 4.8500 | 5.0800 | -18.720% | 2,004 | 1,691 | -57.874% |
| 2026-08-28 | 5.9300 | 6.2500 | 5.8000 | 6.2500 | +14.679% | 21 | 1,701 | -65.760% |
| 2026-08-27 | 4.9500 | 5.4500 | 4.9500 | 5.4500 | +21.111% | 6 | 1,700 | -60.734% |
| 2026-08-26 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +4.651% | 1 | 1,700 | -52.444% |
| 2026-08-25 | 4.7800 | 4.7800 | 4.3000 | 4.3000 | -10.417% | 12 | 1,706 | -50.233% |
| 2026-08-24 | 5.2500 | 5.2500 | 4.8000 | 4.8000 | -16.376% | 7 | 1,705 | -55.417% |
| 2026-08-21 | 6.2500 | 6.5900 | 5.7000 | 5.7400 | +9.333% | 29 | 1,684 | -62.718% |
| 2026-08-20 | 5.4500 | 5.4500 | 5.1000 | 5.2500 | -1.869% | 10 | 1,675 | -59.238% |
| 2026-08-19 | 6.0300 | 6.0300 | 5.0500 | 5.3500 | -23.571% | 833 | 1,046 | -60.000% |
| 2026-08-18 | 7.2500 | 7.5400 | 7.0000 | 7.0000 | -24.731% | 21 | 1,042 | -69.429% |
| 2026-08-17 | 9.4000 | 9.4100 | 9.2200 | 9.3000 | -0.747% | 9 | 1,045 | -76.989% |
| 2026-08-14 | 11.4500 | 11.5000 | 9.3700 | 9.3700 | -39.313% | 26 | 1,032 | -77.161% |
| 2026-08-13 | 15.6500 | 16.2000 | 15.3500 | 15.4400 | +7.222% | 113 | 1,026 | -86.140% |
| 2026-08-12 | 15.5700 | 15.5700 | 14.4000 | 14.4000 | -3.356% | 11 | 1,028 | -85.139% |
| 2026-08-11 | 16.1500 | 16.1500 | 14.9000 | 14.9000 | -14.368% | 4 | 1,024 | -85.638% |
| 2026-08-10 | 19.9500 | 19.9500 | 17.1400 | 17.4000 | -9.138% | 33 | 1,010 | -87.701% |
| 2026-08-07 | 19.7500 | 19.7500 | 18.7500 | 19.1500 | -5.525% | 10 | 1,003 | -88.825% |
| 2026-08-06 | 21.5000 | 21.5000 | 19.7000 | 20.2700 | +1.604% | 23 | 997 | -89.443% |
| 2026-08-05 | 21.5500 | 21.5500 | 19.6500 | 19.9500 | +13.675% | 38 | 973 | -89.273% |
| 2026-08-04 | 16.6400 | 17.6000 | 16.6400 | 17.5500 | +47.355% | 7 | 971 | -87.806% |
| 2026-07-31 | 11.8500 | 12.1500 | 11.8500 | 11.9100 | -3.171% | 31 | 944 | -82.032% |
| 2026-07-30 | 12.5000 | 12.5000 | 11.8000 | 12.3000 | +0.163% | 7 | 944 | -82.602% |
| 2026-07-28 | 12.2500 | 12.2800 | 12.2500 | 12.2800 | +0.987% | 2 | 943 | -82.573% |
| 2026-07-27 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | -2.720% | 1 | 944 | -82.401% |
| 2026-07-24 | 12.4500 | 12.5000 | 12.1500 | 12.5000 | -17.546% | 6 | 942 | -82.880% |
| 2026-07-22 | 15.1600 | 15.1600 | 15.1600 | 15.1600 | +10.255% | 3 | 942 | -85.884% |
| 2026-07-21 | 13.0000 | 13.7500 | 12.9500 | 13.7500 | +2.612% | 31 | 922 | -84.436% |
| 2026-07-20 | 12.8000 | 13.4000 | 12.8000 | 13.4000 | +13.559% | 2 | 921 | -84.030% |
| 2026-07-17 | 12.5000 | 12.5200 | 11.8000 | 11.8000 | -6.349% | 188 | 815 | -81.864% |
| 2026-07-16 | 14.0000 | 14.0000 | 12.6000 | 12.6000 | -23.404% | 6 | 815 | -83.016% |
| 2026-07-15 | 15.9500 | 16.4500 | 15.9500 | 16.4500 | -0.303% | 30 | 804 | -86.991% |
| 2026-07-14 | 16.3000 | 16.5000 | 16.2500 | 16.5000 | +1.227% | 27 | 804 | -87.030% |
| 2026-07-13 | 16.4000 | 16.9000 | 16.3000 | 16.3000 | -13.984% | 18 | 801 | -86.871% |
| 2026-07-10 | 18.4500 | 18.9500 | 17.9500 | 18.9500 | -7.108% | 13 | 798 | -88.707% |
| 2026-07-09 | 19.2500 | 20.4000 | 19.2500 | 20.4000 | +20.000% | 8 | 801 | -89.510% |
| 2026-07-08 | 14.9100 | 17.0000 | 14.9100 | 17.0000 | +43.460% | 9 | 801 | -87.412% |
| 2026-07-07 | 11.2500 | 11.8500 | 11.2500 | 11.8500 | -7.782% | 6 | 804 | -81.941% |
| 2026-07-06 | 13.6000 | 13.6000 | 12.8500 | 12.8500 | +32.474% | 21 | 793 | -83.346% |
| 2026-07-02 | 10.7700 | 10.7700 | 9.7000 | 9.7000 | -17.587% | 26 | 774 | -77.938% |
| 2026-07-01 | 12.0500 | 12.0500 | 11.7600 | 11.7700 | -8.760% | 12 | 776 | -81.818% |
| 2026-06-30 | 12.7000 | 13.0000 | 12.7000 | 12.9000 | +15.488% | 4 | 778 | -83.411% |
| 2026-06-29 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | -11.909% | 1 | 778 | -80.842% |
| 2026-06-26 | 12.6500 | 12.6800 | 12.6500 | 12.6800 | -14.613% | 3 | 777 | -83.123% |
| 2026-06-25 | 16.5000 | 16.5000 | 14.8500 | 14.8500 | -3.257% | 2 | 778 | -85.589% |
| 2026-06-24 | 16.6500 | 16.6500 | 15.3500 | 15.3500 | -3.762% | 9 | 774 | -86.059% |
| 2026-06-23 | 17.3600 | 17.3600 | 15.5500 | 15.9500 | -30.952% | 3 | 774 | -86.583% |
| 2026-06-18 | 23.0000 | 23.1000 | 23.0000 | 23.1000 | +37.500% | 5 | 772 | -90.736% |
| 2026-06-17 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +6.667% | 1 | 773 | -87.262% |
| 2026-06-16 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | -13.462% | 19 | 780 | -86.413% |
| 2026-06-15 | 17.6800 | 18.2000 | 17.6800 | 18.2000 | +9.309% | 3 | 782 | -88.242% |
| 2026-06-12 | 17.1400 | 17.1400 | 16.6500 | 16.6500 | +3.096% | 4 | 782 | -87.147% |
| 2026-06-11 | 16.2200 | 16.2200 | 15.2500 | 16.1500 | +1.572% | 19 | 782 | -86.749% |
| 2026-06-10 | 16.9000 | 17.0000 | 15.9000 | 15.9000 | -18.878% | 5 | 783 | -86.541% |
| 2026-06-09 | 20.8000 | 20.8000 | 16.4000 | 19.6000 | -9.259% | 7 | 787 | -89.082% |
| 2026-06-08 | 22.0000 | 22.8500 | 21.4100 | 21.6000 | -2.921% | 49 | 795 | -90.093% |
| 2026-06-05 | 26.1000 | 26.1000 | 21.0000 | 22.2500 | -27.783% | 63 | 767 | -90.382% |
| 2026-06-04 | 30.7000 | 32.6600 | 26.3500 | 30.8100 | -48.564% | 216 | 839 | -93.054% |
| 2026-06-03 | 60.9000 | 62.2500 | 58.6200 | 59.9000 | +1.405% | 55 | 789 | -96.427% |
| 2026-06-02 | 60.9400 | 61.7000 | 57.7900 | 59.0700 | +22.807% | 108 | 787 | -96.377% |
| 2026-06-01 | 46.8900 | 49.5000 | 46.8600 | 48.1000 | +29.650% | 34 | 770 | -95.551% |
| 2026-05-29 | 39.5500 | 39.5500 | 36.3800 | 37.1000 | +21.799% | 66 | 783 | -94.232% |
| 2026-05-28 | 30.6500 | 30.6900 | 30.1000 | 30.4600 | -0.295% | 85 | 742 | -92.974% |
| 2026-05-27 | 30.5500 | 30.5500 | 30.5500 | 30.5500 | +2.862% | 1 | 743 | -92.995% |
| 2026-05-26 | 30.0000 | 30.0000 | 29.7000 | 29.7000 | +15.340% | 36 | 732 | -92.795% |
| 2026-05-21 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | -6.534% | 2 | 732 | -91.689% |
| 2026-05-20 | 28.2300 | 28.2600 | 27.5500 | 27.5500 | +9.761% | 33 | 736 | -92.232% |
| 2026-05-19 | 24.8500 | 25.1000 | 24.8500 | 25.1000 | -12.574% | 3 | 733 | -91.474% |
| 2026-05-18 | 28.7100 | 28.7100 | 28.7100 | 28.7100 | -23.256% | 10 | 723 | -92.546% |
| 2026-05-14 | 35.2500 | 37.7000 | 34.9800 | 37.4100 | +33.846% | 153 | 725 | -94.280% |
| 2026-05-13 | 27.9500 | 27.9500 | 27.9500 | 27.9500 | +0.975% | 36 | 725 | -92.343% |
| 2026-05-12 | 27.6800 | 27.6800 | 27.6800 | 27.6800 | -16.223% | 1 | 724 | -92.269% |
| 2026-05-11 | 32.4500 | 33.0400 | 31.1500 | 33.0400 | +3.250% | 10 | 720 | -93.523% |
| 2026-05-08 | 28.5600 | 32.0000 | 28.5600 | 32.0000 | +25.984% | 116 | 604 | -93.313% |
| 2026-05-07 | 27.5500 | 29.3500 | 24.6900 | 25.4000 | -8.038% | 38 | 589 | -91.575% |
| 2026-05-06 | 31.5000 | 31.5000 | 27.6200 | 27.6200 | -1.074% | 10 | 579 | -92.252% |
| 2026-05-05 | 27.9300 | 28.2700 | 27.9200 | 27.9200 | +5.160% | 32 | 563 | -92.335% |
| 2026-05-04 | 26.8500 | 26.8500 | 26.5500 | 26.5500 | -5.684% | 16 | 559 | -91.940% |
| 2026-05-01 | 27.4200 | 28.2400 | 27.0100 | 28.1500 | -2.763% | 51 | 516 | -92.398% |
| 2026-04-27 | 29.5100 | 29.5100 | 28.4200 | 28.9500 | -5.392% | 71 | 460 | -92.608% |
| 2026-04-24 | 28.9600 | 30.9500 | 28.8700 | 30.6000 | -4.524% | 283 | 320 | -93.007% |
| 2026-04-23 | 32.0500 | 32.0500 | 32.0500 | 32.0500 | +7.767% | 1 | 320 | -93.323% |
| 2026-04-22 | 29.0600 | 29.7400 | 29.0600 | 29.7400 | +30.725% | 2 | 319 | -92.804% |
| 2026-04-20 | 22.9000 | 22.9000 | 22.7500 | 22.7500 | -6.379% | 5 | 316 | -90.593% |
| 2026-04-17 | 22.4800 | 24.3000 | 22.4800 | 24.3000 | +7.904% | 18 | 305 | -91.193% |
| 2026-04-16 | 22.7500 | 22.7500 | 22.5200 | 22.5200 | +3.779% | 3 | 303 | -90.497% |
| 2026-04-15 | 21.2000 | 21.7000 | 21.2000 | 21.7000 | +23.295% | 4 | 300 | -90.138% |
| 2026-04-14 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +4.451% | 1 | 299 | -87.841% |
| 2026-04-13 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -2.319% | 1 | 298 | -87.300% |
| 2026-04-10 | 15.8000 | 17.2500 | 15.5600 | 17.2500 | +38.554% | 106 | 298 | -87.594% |
| 2026-04-09 | 11.6000 | 12.4500 | 11.6000 | 12.4500 | +15.814% | 5 | 230 | -82.811% |
| 2026-04-08 | 9.6500 | 10.7500 | 9.6500 | 10.7500 | +29.518% | 10 | 226 | -80.093% |
| 2026-04-07 | 7.2500 | 8.3500 | 7.2500 | 8.3000 | +52.294% | 11 | 219 | -74.217% |
| 2026-04-06 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -9.167% | 1 | 213 | -60.734% |
| 2026-04-01 | 5.8200 | 6.0000 | 5.8200 | 6.0000 | +18.110% | 18 | 213 | -64.333% |
| 2026-03-30 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -12.864% | 1 | 210 | -57.874% |
| 2026-03-27 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -21.745% | 3 | 211 | -63.293% |
| 2026-03-24 | 7.4000 | 7.4500 | 7.4000 | 7.4500 | -4.487% | 15 | 211 | -71.275% |
| 2026-03-23 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +9.091% | 4 | 216 | -72.564% |
| 2026-03-20 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -6.536% | 1 | 216 | -70.070% |
| 2026-03-19 | 7.6900 | 7.6900 | 7.6500 | 7.6500 | -2.919% | 28 | 216 | -72.026% |
| 2026-03-17 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -16.614% | 1 | 207 | -72.843% |
| 2026-03-13 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -17.467% | 2 | 207 | -77.354% |
| 2026-03-12 | 11.6100 | 11.6900 | 11.4500 | 11.4500 | -15.809% | 33 | 207 | -81.310% |
| 2026-03-09 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +15.254% | 2 | 188 | -84.265% |
| 2026-03-06 | 12.4000 | 13.1500 | 11.8000 | 11.8000 | +1.288% | 66 | 187 | -81.864% |
| 2026-03-05 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +20.103% | 1 | 166 | -81.631% |
| 2026-03-04 | 10.9000 | 10.9000 | 9.7000 | 9.7000 | -4.621% | 9 | 165 | -77.938% |
| 2026-03-03 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | -15.391% | 1 | 162 | -78.958% |
| 2026-02-26 | 11.8800 | 12.0200 | 11.7000 | 12.0200 | -21.180% | 13 | 162 | -82.196% |
| 2026-02-25 | 14.8100 | 15.2500 | 14.8100 | 15.2500 | -11.286% | 6 | 160 | -85.967% |
| 2026-02-11 | 17.1900 | 17.1900 | 17.1900 | 17.1900 | -4.500% | 1 | 160 | -87.551% |
| 2026-02-10 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +5.882% | 2 | 159 | -88.111% |
| 2026-02-09 | 17.5000 | 17.5000 | 17.0000 | 17.0000 | +40.496% | 2 | 159 | -87.412% |
| 2026-02-03 | 16.2500 | 16.2500 | 12.1000 | 12.1000 | -20.915% | 4 | 159 | -82.314% |
| 2026-02-02 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -0.585% | 55 | 157 | -86.013% |
| 2026-01-30 | 15.3900 | 15.3900 | 15.3900 | 15.3900 | -2.595% | 5 | 102 | -86.095% |
| 2026-01-27 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +19.245% | 5 | 107 | -86.456% |
| 2026-01-23 | 13.3000 | 13.3000 | 13.2500 | 13.2500 | -8.809% | 4 | 107 | -83.849% |
| 2026-01-22 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | -5.649% | 1 | 107 | -85.272% |
| 2026-01-21 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -18.947% | 1 | 108 | -86.104% |
| 2026-01-16 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +0.529% | 4 | 103 | -88.737% |
| 2026-01-15 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +14.338% | 3 | 103 | -88.677% |
| 2026-01-14 | 16.5300 | 16.5300 | 16.5300 | 16.5300 | +6.439% | 5 | 100 | -87.054% |
| 2026-01-08 | 16.8800 | 16.8800 | 15.5300 | 15.5300 | -11.560% | 2 | 105 | -86.220% |
| 2026-01-05 | 18.5400 | 18.5400 | 17.5600 | 17.5600 | -7.579% | 30 | 75 | -87.813% |
| 2025-12-31 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -4.089% | 1 | 75 | -88.737% |
| 2025-12-29 | 19.9500 | 19.9500 | 19.8100 | 19.8100 | -1.785% | 3 | 75 | -89.197% |
| 2025-12-26 | 20.3100 | 20.3100 | 20.1700 | 20.1700 | +25.670% | 4 | 73 | -89.390% |
| 2025-12-18 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +3.215% | 1 | 69 | -86.667% |
| 2025-12-17 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -17.287% | 1 | 68 | -86.238% |
| 2025-12-16 | 20.6300 | 20.6300 | 18.8000 | 18.8000 | -6.561% | 38 | 67 | -88.617% |
| 2025-12-15 | 22.2800 | 22.3000 | 20.1200 | 20.1200 | -15.462% | 56 | 37 | -89.364% |
| 2025-12-12 | 26.3900 | 26.8000 | 23.8000 | 23.8000 | -40.231% | 49 | 49 | -91.008% |
| 2025-12-11 | 37.0500 | 39.8200 | 37.0500 | 39.8200 | -2.402% | 3 | 4 | -94.626% |
| 2025-12-10 | 40.8000 | 40.8000 | 40.8000 | 40.8000 | 0.000% | 2 | 2 | -94.755% |