AVGO270115C00590000
AVGO Jan 15 2027 590.00 Call
optionOPRA
EODOct 7, 2026
1.74USD+9.434%(+0.15)1Vol1,226OI
AVGO270115C00590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +9.434% | 1 | 1,226 | 0.000% |
| 2026-10-06 | 1.5000 | 1.5900 | 1.5000 | 1.5900 | +33.613% | 2 | 1,227 | +9.434% |
| 2026-10-05 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +23.958% | 1 | 1,227 | +46.218% |
| 2026-10-02 | 1.0900 | 1.1200 | 0.9600 | 0.9600 | +2.128% | 20 | 1,230 | +81.250% |
| 2026-10-01 | 1.1300 | 1.1300 | 0.9300 | 0.9400 | -23.577% | 5 | 1,228 | +85.106% |
| 2026-09-30 | 1.3900 | 1.3900 | 1.2200 | 1.2300 | +18.269% | 4 | 1,229 | +41.463% |
| 2026-09-29 | 1.4100 | 1.4100 | 1.0400 | 1.0400 | -32.468% | 3 | 1,230 | +67.308% |
| 2026-09-28 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +4.762% | 1 | 1,231 | +12.987% |
| 2026-09-25 | 1.5300 | 1.5900 | 1.4700 | 1.4700 | -13.018% | 15 | 1,240 | +18.367% |
| 2026-09-23 | 1.7600 | 1.7600 | 1.6900 | 1.6900 | -23.529% | 23 | 1,238 | +2.959% |
| 2026-09-22 | 2.0500 | 2.2100 | 1.9900 | 2.2100 | +4.245% | 26 | 1,243 | -21.267% |
| 2026-09-21 | 1.5900 | 2.1200 | 1.5900 | 2.1200 | +60.606% | 289 | 1,362 | -17.925% |
| 2026-09-18 | 1.5000 | 1.5000 | 1.3200 | 1.3200 | +20.000% | 85 | 1,284 | +31.818% |
| 2026-09-17 | 1.1900 | 1.1900 | 1.1000 | 1.1000 | +17.021% | 17 | 1,269 | +58.182% |
| 2026-09-16 | 1.0500 | 1.0500 | 0.9400 | 0.9400 | -18.261% | 18 | 1,257 | +85.106% |
| 2026-09-15 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -10.853% | 1 | 1,257 | +51.304% |
| 2026-09-14 | 1.3500 | 1.3500 | 1.2700 | 1.2900 | -33.846% | 20 | 1,277 | +34.884% |
| 2026-09-11 | 1.9800 | 1.9800 | 1.9400 | 1.9500 | -6.250% | 8 | 1,277 | -10.769% |
| 2026-09-10 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -11.489% | 2 | 1,275 | -16.346% |
| 2026-09-09 | 2.7000 | 2.7000 | 2.3500 | 2.3500 | -17.544% | 14 | 1,287 | -25.957% |
| 2026-09-08 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +50.000% | 1 | 1,287 | -38.947% |
| 2026-09-04 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -3.061% | 2 | 1,287 | -8.421% |
| 2026-09-03 | 1.8000 | 1.9600 | 1.5500 | 1.9600 | -40.244% | 119 | 1,389 | -11.224% |
| 2026-09-02 | 3.4500 | 3.5500 | 3.2400 | 3.2800 | -11.590% | 35 | 1,417 | -46.951% |
| 2026-09-01 | 3.6500 | 3.7100 | 3.6500 | 3.7100 | -12.706% | 4 | 1,418 | -53.100% |
| 2026-08-28 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -3.409% | 1 | 1,419 | -59.059% |
| 2026-08-27 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +31.343% | 2 | 1,419 | -60.455% |
| 2026-08-26 | 3.2200 | 3.3500 | 3.2200 | 3.3500 | -8.219% | 5 | 1,422 | -48.060% |
| 2026-08-25 | 3.9500 | 3.9500 | 3.6500 | 3.6500 | -23.158% | 11 | 1,424 | -52.329% |
| 2026-08-21 | 4.8000 | 4.8500 | 4.7500 | 4.7500 | +7.955% | 3 | 1,425 | -63.368% |
| 2026-08-20 | 4.2500 | 4.4000 | 4.2500 | 4.4000 | +1.149% | 7 | 1,424 | -60.455% |
| 2026-08-19 | 5.2600 | 5.2600 | 4.2000 | 4.3500 | -25.641% | 19 | 1,432 | -60.000% |
| 2026-08-18 | 5.9300 | 5.9300 | 5.8500 | 5.8500 | -23.529% | 55 | 1,481 | -70.256% |
| 2026-08-17 | 8.1900 | 8.1900 | 7.6500 | 7.6500 | -1.671% | 7 | 1,483 | -77.255% |
| 2026-08-14 | 8.9300 | 8.9800 | 7.6500 | 7.7800 | -39.783% | 528 | 1,430 | -77.635% |
| 2026-08-13 | 12.9200 | 12.9200 | 12.9200 | 12.9200 | +7.220% | 4 | 1,434 | -86.533% |
| 2026-08-12 | 12.6000 | 12.6000 | 12.0500 | 12.0500 | -6.950% | 26 | 1,440 | -85.560% |
| 2026-08-11 | 13.1500 | 13.1500 | 12.9500 | 12.9500 | -11.180% | 2 | 1,440 | -86.564% |
| 2026-08-10 | 16.9500 | 16.9500 | 14.5000 | 14.5800 | -9.721% | 8 | 1,440 | -88.066% |
| 2026-08-07 | 17.0000 | 17.3000 | 16.1500 | 16.1500 | -6.539% | 26 | 1,435 | -89.226% |
| 2026-08-06 | 17.2800 | 17.2800 | 17.2800 | 17.2800 | -0.116% | 1 | 1,436 | -89.931% |
| 2026-08-05 | 17.4500 | 17.6000 | 16.7000 | 17.3000 | -3.942% | 38 | 1,407 | -89.942% |
| 2026-08-04 | 12.2500 | 18.0100 | 12.2500 | 18.0100 | +74.516% | 17 | 1,398 | -90.339% |
| 2026-07-30 | 10.0500 | 10.3200 | 10.0500 | 10.3200 | +0.683% | 8 | 1,404 | -83.140% |
| 2026-07-27 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -0.966% | 2 | 1,404 | -83.024% |
| 2026-07-24 | 10.5500 | 10.6000 | 10.3500 | 10.3500 | -6.757% | 24 | 1,392 | -83.188% |
| 2026-07-21 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | 0.000% | 7 | 1,385 | -84.324% |
| 2026-07-20 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +4.520% | 2 | 1,383 | -84.324% |
| 2026-07-16 | 11.4600 | 11.4600 | 10.6200 | 10.6200 | -23.871% | 3 | 1,384 | -83.616% |
| 2026-07-15 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -0.570% | 29 | 1,375 | -87.527% |
| 2026-07-14 | 14.1000 | 14.1000 | 14.0300 | 14.0300 | +2.334% | 8 | 1,375 | -87.598% |
| 2026-07-13 | 14.2500 | 14.2500 | 13.7100 | 13.7100 | -15.108% | 11 | 1,375 | -87.309% |
| 2026-07-10 | 16.3000 | 16.5500 | 15.9000 | 16.1500 | -8.757% | 18 | 1,371 | -89.226% |
| 2026-07-09 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +18.000% | 1 | 1,372 | -90.169% |
| 2026-07-08 | 13.5200 | 15.0000 | 13.3100 | 15.0000 | +48.515% | 23 | 1,375 | -88.400% |
| 2026-07-07 | 9.6500 | 10.2000 | 9.6500 | 10.1000 | -10.222% | 6 | 1,377 | -82.772% |
| 2026-07-06 | 10.9500 | 11.3000 | 10.9500 | 11.2500 | +33.294% | 12 | 1,385 | -84.533% |
| 2026-07-02 | 9.6500 | 9.6500 | 8.4400 | 8.4400 | -17.659% | 51 | 1,388 | -79.384% |
| 2026-07-01 | 10.3000 | 10.3000 | 10.2500 | 10.2500 | -8.727% | 3 | 1,391 | -83.024% |
| 2026-06-30 | 11.0000 | 11.2300 | 11.0000 | 11.2300 | +8.293% | 3 | 1,391 | -84.506% |
| 2026-06-26 | 10.4500 | 10.9500 | 10.3700 | 10.3700 | -21.141% | 32 | 1,399 | -83.221% |
| 2026-06-25 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -7.067% | 1 | 1,398 | -86.768% |
| 2026-06-24 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | +2.909% | 1 | 1,397 | -87.703% |
| 2026-06-23 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -15.385% | 6 | 1,397 | -87.345% |
| 2026-06-22 | 16.2000 | 16.2500 | 16.2000 | 16.2500 | -19.355% | 10 | 1,400 | -89.292% |
| 2026-06-18 | 20.6600 | 20.7000 | 20.1500 | 20.1500 | +22.195% | 27 | 1,390 | -91.365% |
| 2026-06-17 | 16.7500 | 16.7500 | 16.2000 | 16.4900 | +26.651% | 3 | 1,390 | -89.448% |
| 2026-06-16 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | -18.165% | 1 | 1,390 | -86.636% |
| 2026-06-15 | 15.9500 | 15.9500 | 15.9100 | 15.9100 | +14.050% | 6 | 1,387 | -89.063% |
| 2026-06-12 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -1.413% | 1 | 1,387 | -87.527% |
| 2026-06-11 | 14.0500 | 14.1500 | 13.8000 | 14.1500 | +1.071% | 30 | 1,381 | -87.703% |
| 2026-06-10 | 14.3000 | 14.3600 | 13.8500 | 14.0000 | -19.494% | 394 | 1,199 | -87.571% |
| 2026-06-09 | 18.3500 | 18.3500 | 14.6000 | 17.3900 | -7.989% | 5 | 1,200 | -89.994% |
| 2026-06-08 | 20.2000 | 20.6500 | 18.9000 | 18.9000 | +0.532% | 39 | 1,219 | -90.794% |
| 2026-06-05 | 23.4500 | 23.5000 | 18.8000 | 18.8000 | -34.151% | 35 | 1,232 | -90.745% |
| 2026-06-04 | 16.0500 | 28.5500 | 16.0500 | 28.5500 | -47.901% | 74 | 1,290 | -93.905% |
| 2026-06-03 | 57.7000 | 57.7000 | 53.2800 | 54.8000 | +4.981% | 14 | 1,294 | -96.825% |
| 2026-06-02 | 55.0000 | 55.8000 | 52.2000 | 52.2000 | +18.100% | 41 | 1,298 | -96.667% |
| 2026-06-01 | 43.1500 | 45.7900 | 43.1500 | 44.2000 | +34.143% | 129 | 1,268 | -96.063% |
| 2026-05-29 | 32.5000 | 35.7000 | 32.5000 | 32.9500 | +20.696% | 12 | 1,267 | -94.719% |
| 2026-05-28 | 26.4500 | 27.3000 | 26.3000 | 27.3000 | +4.159% | 8 | 1,262 | -93.626% |
| 2026-05-27 | 27.8000 | 27.8000 | 25.7900 | 26.2100 | -7.221% | 9 | 1,264 | -93.361% |
| 2026-05-26 | 27.0000 | 29.1500 | 27.0000 | 28.2500 | +22.666% | 531 | 891 | -93.841% |
| 2026-05-22 | 23.0500 | 23.0500 | 22.2200 | 23.0300 | +1.498% | 54 | 865 | -92.445% |
| 2026-05-21 | 23.4500 | 23.5500 | 22.6900 | 22.6900 | -8.508% | 7 | 865 | -92.331% |
| 2026-05-20 | 25.6500 | 25.6500 | 24.7000 | 24.8000 | +6.575% | 8 | 864 | -92.984% |
| 2026-05-19 | 22.6500 | 23.3000 | 22.3000 | 23.2700 | -6.920% | 20 | 850 | -92.523% |
| 2026-05-18 | 25.8500 | 26.1100 | 25.0000 | 25.0000 | -26.579% | 34 | 853 | -93.040% |
| 2026-05-14 | 28.7500 | 34.0500 | 28.7000 | 34.0500 | +43.975% | 249 | 795 | -94.890% |
| 2026-05-13 | 22.9000 | 23.6500 | 22.7500 | 23.6500 | -0.421% | 7 | 791 | -92.643% |
| 2026-05-12 | 23.9000 | 23.9000 | 22.7500 | 23.7500 | -19.080% | 12 | 799 | -92.674% |
| 2026-05-11 | 28.2400 | 29.4500 | 28.2400 | 29.3500 | +3.163% | 6 | 799 | -94.072% |
| 2026-05-08 | 25.8000 | 29.9200 | 25.0000 | 28.4500 | +29.731% | 64 | 740 | -93.884% |
| 2026-05-07 | 24.3000 | 25.6500 | 21.9300 | 21.9300 | -11.928% | 47 | 756 | -92.066% |
| 2026-05-06 | 25.2000 | 25.2000 | 24.3500 | 24.9000 | -12.324% | 6 | 757 | -93.012% |
| 2026-05-05 | 24.4500 | 28.4500 | 24.4500 | 28.4000 | +15.682% | 4 | 755 | -93.873% |
| 2026-05-01 | 23.6000 | 25.0500 | 23.6000 | 24.5500 | +5.910% | 96 | 738 | -92.912% |
| 2026-04-30 | 22.7500 | 23.1800 | 21.0500 | 23.1800 | +13.073% | 16 | 728 | -92.494% |
| 2026-04-29 | 20.4700 | 20.5000 | 19.8300 | 20.5000 | +3.431% | 5 | 727 | -91.512% |
| 2026-04-28 | 20.0500 | 20.0500 | 19.8200 | 19.8200 | -22.578% | 30 | 732 | -91.221% |
| 2026-04-27 | 25.7500 | 25.7500 | 25.4000 | 25.6000 | +1.186% | 3 | 734 | -93.203% |
| 2026-04-24 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -12.879% | 1 | 733 | -93.123% |
| 2026-04-23 | 28.1100 | 29.0500 | 28.1100 | 29.0400 | +10.083% | 10 | 733 | -94.008% |
| 2026-04-22 | 26.0000 | 26.3800 | 26.0000 | 26.3800 | +29.631% | 13 | 723 | -93.404% |
| 2026-04-21 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | +4.092% | 3 | 723 | -91.450% |
| 2026-04-20 | 19.9500 | 19.9500 | 19.5500 | 19.5500 | -5.783% | 12 | 713 | -91.100% |
| 2026-04-17 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +3.080% | 6 | 707 | -91.614% |
| 2026-04-16 | 19.9600 | 20.1300 | 19.9600 | 20.1300 | +2.809% | 2 | 705 | -91.356% |
| 2026-04-15 | 19.5800 | 19.5800 | 19.5800 | 19.5800 | +26.160% | 1 | 705 | -91.113% |
| 2026-04-14 | 15.4000 | 15.5200 | 15.3200 | 15.5200 | +5.939% | 67 | 691 | -88.789% |
| 2026-04-13 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -5.178% | 1 | 690 | -88.123% |
| 2026-04-10 | 12.5500 | 15.4500 | 12.5500 | 15.4500 | +47.003% | 42 | 690 | -88.738% |
| 2026-04-09 | 10.2700 | 10.5100 | 9.9000 | 10.5100 | +11.809% | 24 | 661 | -83.444% |
| 2026-04-08 | 8.3500 | 9.4000 | 8.3500 | 9.4000 | +47.335% | 22 | 640 | -81.489% |
| 2026-04-07 | 6.2500 | 7.2100 | 6.2500 | 6.3800 | +27.856% | 147 | 631 | -72.727% |
| 2026-04-01 | 4.9000 | 5.0000 | 4.9000 | 4.9900 | +8.478% | 84 | 509 | -65.130% |
| 2026-03-31 | 4.1000 | 4.6000 | 4.0500 | 4.6000 | -10.680% | 21 | 547 | -62.174% |
| 2026-03-27 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -11.966% | 4 | 552 | -66.214% |
| 2026-03-26 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -9.302% | 19 | 556 | -70.256% |
| 2026-03-24 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -3.731% | 4 | 575 | -73.023% |
| 2026-03-23 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +3.077% | 4 | 575 | -74.030% |
| 2026-03-19 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -4.130% | 17 | 571 | -73.231% |
| 2026-03-17 | 7.0100 | 7.0100 | 6.7800 | 6.7800 | -32.200% | 4 | 567 | -74.336% |
| 2026-03-13 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +1.010% | 1 | 568 | -82.600% |
| 2026-03-12 | 10.0100 | 10.0100 | 9.9000 | 9.9000 | -9.836% | 42 | 567 | -82.424% |
| 2026-03-11 | 10.9300 | 10.9800 | 10.9300 | 10.9800 | -18.060% | 4 | 546 | -84.153% |
| 2026-03-10 | 13.4500 | 13.4500 | 13.4000 | 13.4000 | +7.286% | 9 | 544 | -87.015% |
| 2026-03-09 | 9.8500 | 12.4900 | 9.8500 | 12.4900 | +32.169% | 4 | 538 | -86.069% |
| 2026-03-05 | 9.4500 | 9.8000 | 9.4500 | 9.4500 | +9.884% | 16 | 538 | -81.587% |
| 2026-03-04 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -17.703% | 1 | 533 | -79.767% |
| 2026-02-27 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +4.084% | 6 | 532 | -83.349% |
| 2026-02-26 | 9.5200 | 10.0400 | 9.5200 | 10.0400 | -26.447% | 30 | 527 | -82.669% |
| 2026-02-25 | 12.9000 | 13.6500 | 12.9000 | 13.6500 | +24.317% | 58 | 461 | -87.253% |
| 2026-02-24 | 10.8200 | 11.4100 | 10.7800 | 10.9800 | -7.342% | 29 | 461 | -84.153% |
| 2026-02-23 | 11.9000 | 11.9000 | 11.8500 | 11.8500 | -8.846% | 10 | 456 | -85.316% |
| 2026-02-13 | 14.5000 | 14.5000 | 12.9000 | 13.0000 | -9.408% | 11 | 446 | -86.615% |
| 2026-02-12 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -9.748% | 15 | 446 | -87.875% |
| 2026-02-10 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -5.357% | 5 | 461 | -89.057% |
| 2026-02-09 | 15.8500 | 16.9000 | 15.8500 | 16.8000 | +18.310% | 58 | 466 | -89.643% |
| 2026-02-06 | 14.2000 | 14.2500 | 14.2000 | 14.2000 | +30.876% | 12 | 453 | -87.746% |
| 2026-02-05 | 11.5900 | 11.5900 | 10.8500 | 10.8500 | +0.092% | 61 | 447 | -83.963% |
| 2026-02-04 | 11.1500 | 11.1500 | 10.8400 | 10.8400 | +1.689% | 26 | 433 | -83.948% |
| 2026-02-03 | 12.1500 | 12.1500 | 10.6600 | 10.6600 | -23.309% | 3 | 417 | -83.677% |
| 2026-01-30 | 13.9500 | 13.9500 | 13.9000 | 13.9000 | +1.460% | 5 | 417 | -87.482% |
| 2026-01-29 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +0.146% | 8 | 412 | -87.299% |
| 2026-01-28 | 13.0800 | 13.6800 | 13.0800 | 13.6800 | +5.231% | 2 | 404 | -87.281% |
| 2026-01-26 | 12.5500 | 13.0100 | 12.5500 | 13.0000 | +9.244% | 6 | 405 | -86.615% |
| 2026-01-23 | 11.5000 | 11.9000 | 11.5000 | 11.9000 | -8.037% | 47 | 407 | -85.378% |
| 2026-01-22 | 13.3000 | 13.3500 | 12.9400 | 12.9400 | -3.433% | 13 | 391 | -86.553% |
| 2026-01-21 | 12.6700 | 13.5300 | 12.6700 | 13.4000 | -20.710% | 3 | 389 | -87.015% |
| 2026-01-15 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +13.043% | 10 | 389 | -89.704% |
| 2026-01-14 | 15.3000 | 15.3000 | 14.7400 | 14.9500 | -19.058% | 14 | 384 | -88.361% |
| 2026-01-13 | 18.8000 | 18.8000 | 18.4700 | 18.4700 | +14.720% | 12 | 395 | -90.579% |
| 2026-01-09 | 15.9500 | 16.1000 | 15.9500 | 16.1000 | +13.540% | 5 | 384 | -89.193% |
| 2026-01-08 | 15.0500 | 15.0500 | 14.0000 | 14.1800 | -11.925% | 283 | 381 | -87.729% |
| 2026-01-07 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -6.504% | 1 | 120 | -89.193% |
| 2026-01-06 | 17.2200 | 17.2200 | 17.2200 | 17.2200 | +4.364% | 1 | 119 | -89.895% |
| 2026-01-05 | 16.1000 | 16.5000 | 16.1000 | 16.5000 | -5.714% | 102 | 23 | -89.455% |
| 2026-01-02 | 20.1500 | 20.1500 | 17.5000 | 17.5000 | -6.116% | 12 | 23 | -90.057% |
| 2025-12-26 | 18.1500 | 18.6400 | 18.1500 | 18.6400 | +6.636% | 2 | 21 | -90.665% |
| 2025-12-23 | 17.4800 | 17.4800 | 17.4800 | 17.4800 | +22.667% | 1 | 20 | -90.046% |
| 2025-12-18 | 13.9600 | 14.2500 | 13.9600 | 14.2500 | +3.411% | 2 | 19 | -87.789% |
| 2025-12-17 | 13.7500 | 13.7800 | 13.4500 | 13.7800 | -22.015% | 24 | 18 | -87.373% |
| 2025-12-16 | 17.8500 | 17.8500 | 17.6700 | 17.6700 | -49.787% | 2 | 7 | -90.153% |
| 2025-12-11 | 35.1900 | 35.1900 | 35.1900 | 35.1900 | -6.035% | 2 | 5 | -95.055% |
| 2025-12-10 | 37.4500 | 37.4500 | 37.4500 | 37.4500 | 0.000% | 5 | 5 | -95.354% |