AVGO280121C00270000
AVGO Jan 21 2028 270.00 Call
optionOPRA
EODOct 7, 2026
138.16USD-2.014%(-2.84)4Vol382OI
AVGO280121C00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 136.60 | 139.78 | 136.60 | 138.16 | -2.014% | 4 | 383 | 0.000% |
| 2026-10-06 | 136.85 | 142.77 | 136.85 | 141.00 | +9.856% | 58 | 434 | -2.014% |
| 2026-10-05 | 125.60 | 128.35 | 124.90 | 128.35 | +13.134% | 4 | 436 | +7.643% |
| 2026-10-01 | 118.65 | 118.65 | 113.45 | 113.45 | -6.084% | 14 | 428 | +21.781% |
| 2026-09-30 | 123.00 | 123.00 | 120.80 | 120.80 | -4.882% | 8 | 425 | +14.371% |
| 2026-09-29 | 127.00 | 127.00 | 127.00 | 127.00 | +6.830% | 1 | 426 | +8.787% |
| 2026-09-28 | 120.80 | 120.80 | 118.85 | 118.88 | -1.016% | 8 | 422 | +16.218% |
| 2026-09-25 | 122.50 | 122.50 | 119.75 | 120.10 | +0.713% | 8 | 419 | +15.037% |
| 2026-09-24 | 119.34 | 119.50 | 117.33 | 119.25 | -3.504% | 36 | 393 | +15.857% |
| 2026-09-23 | 126.00 | 126.00 | 123.11 | 123.58 | -5.194% | 19 | 377 | +11.798% |
| 2026-09-21 | 124.69 | 130.35 | 124.69 | 130.35 | +3.329% | 4 | 375 | +5.992% |
| 2026-09-18 | 126.15 | 126.15 | 126.15 | 126.15 | +6.232% | 1 | 376 | +9.520% |
| 2026-09-17 | 118.75 | 118.75 | 118.75 | 118.75 | +5.744% | 1 | 375 | +16.345% |
| 2026-09-16 | 111.40 | 112.30 | 111.40 | 112.30 | -0.751% | 2 | 374 | +23.028% |
| 2026-09-15 | 113.64 | 113.64 | 113.15 | 113.15 | -3.067% | 3 | 371 | +22.103% |
| 2026-09-14 | 118.00 | 118.11 | 116.40 | 116.73 | -11.488% | 14 | 361 | +18.359% |
| 2026-09-11 | 132.17 | 132.17 | 131.88 | 131.88 | +0.327% | 3 | 359 | +4.762% |
| 2026-09-10 | 131.48 | 131.48 | 131.45 | 131.45 | -0.703% | 2 | 359 | +5.105% |
| 2026-09-09 | 131.46 | 132.38 | 128.75 | 132.38 | -2.947% | 4 | 358 | +4.366% |
| 2026-09-08 | 133.00 | 136.40 | 133.00 | 136.40 | +10.000% | 2 | 360 | +1.290% |
| 2026-09-04 | 125.60 | 125.60 | 124.00 | 124.00 | -0.681% | 3 | 357 | +11.419% |
| 2026-09-03 | 118.00 | 125.14 | 114.85 | 124.85 | -8.548% | 11 | 348 | +10.661% |
| 2026-09-02 | 138.70 | 138.90 | 136.52 | 136.52 | -3.859% | 7 | 341 | +1.201% |
| 2026-08-27 | 142.00 | 142.00 | 142.00 | 142.00 | +13.873% | 2 | 343 | -2.704% |
| 2026-08-26 | 126.50 | 126.50 | 124.70 | 124.70 | -4.077% | 13 | 330 | +10.794% |
| 2026-08-25 | 130.00 | 130.00 | 130.00 | 130.00 | -5.592% | 2 | 328 | +6.277% |
| 2026-08-19 | 139.93 | 139.93 | 135.50 | 137.70 | -26.166% | 4 | 326 | +0.334% |
| 2026-08-13 | 186.50 | 186.50 | 186.50 | 186.50 | +0.269% | 1 | 327 | -25.920% |
| 2026-08-12 | 186.00 | 186.00 | 186.00 | 186.00 | -2.105% | 10 | 337 | -25.720% |
| 2026-08-05 | 190.00 | 190.00 | 190.00 | 190.00 | +22.977% | 1 | 338 | -27.284% |
| 2026-07-17 | 140.76 | 154.61 | 140.76 | 154.50 | -9.939% | 4 | 334 | -10.576% |
| 2026-07-14 | 171.55 | 171.55 | 171.55 | 171.55 | +3.938% | 5 | 334 | -19.464% |
| 2026-07-13 | 165.45 | 165.45 | 165.05 | 165.05 | +17.851% | 5 | 329 | -16.292% |
| 2026-07-02 | 142.60 | 142.60 | 140.05 | 140.05 | -7.625% | 3 | 329 | -1.350% |
| 2026-07-01 | 151.61 | 151.61 | 151.61 | 151.61 | +1.752% | 2 | 327 | -8.871% |
| 2026-06-29 | 149.00 | 149.00 | 149.00 | 149.00 | -1.272% | 1 | 326 | -7.275% |
| 2026-06-26 | 148.32 | 150.92 | 148.32 | 150.92 | -1.713% | 11 | 326 | -8.455% |
| 2026-06-25 | 153.55 | 153.55 | 153.55 | 153.55 | -5.490% | 1 | 325 | -10.023% |
| 2026-06-24 | 162.47 | 162.47 | 162.47 | 162.47 | -5.711% | 1 | 324 | -14.963% |
| 2026-06-22 | 172.31 | 172.31 | 172.31 | 172.31 | -0.531% | 6 | 318 | -19.819% |
| 2026-06-17 | 173.23 | 173.23 | 173.23 | 173.23 | +9.639% | 1 | 319 | -20.245% |
| 2026-06-16 | 168.06 | 168.06 | 158.00 | 158.00 | -6.509% | 2 | 318 | -12.557% |
| 2026-06-15 | 167.45 | 169.00 | 167.45 | 169.00 | +5.989% | 2 | 316 | -18.249% |
| 2026-06-12 | 159.45 | 159.45 | 159.45 | 159.45 | +3.883% | 2 | 318 | -13.352% |
| 2026-06-11 | 153.49 | 153.49 | 153.49 | 153.49 | -0.731% | 1 | 317 | -9.988% |
| 2026-06-10 | 154.62 | 154.62 | 154.62 | 154.62 | -7.413% | 5 | 317 | -10.645% |
| 2026-06-05 | 180.00 | 180.00 | 167.00 | 167.00 | -13.610% | 3 | 315 | -17.269% |
| 2026-06-04 | 189.24 | 193.31 | 186.44 | 193.31 | -24.311% | 4 | 314 | -28.529% |
| 2026-06-03 | 255.40 | 255.40 | 255.40 | 255.40 | +4.728% | 1 | 314 | -45.904% |
| 2026-06-02 | 253.40 | 255.42 | 243.87 | 243.87 | +22.548% | 5 | 314 | -43.347% |
| 2026-05-28 | 199.00 | 199.00 | 199.00 | 199.00 | +1.541% | 1 | 313 | -30.573% |
| 2026-05-27 | 191.99 | 195.98 | 191.99 | 195.98 | -2.010% | 2 | 315 | -29.503% |
| 2026-05-15 | 202.00 | 202.50 | 200.00 | 200.00 | -6.323% | 3 | 318 | -30.920% |
| 2026-05-14 | 213.50 | 213.50 | 213.50 | 213.50 | +6.537% | 1 | 317 | -35.288% |
| 2026-05-11 | 202.49 | 205.65 | 198.49 | 200.40 | +0.045% | 67 | 351 | -31.058% |
| 2026-05-08 | 194.08 | 202.88 | 194.08 | 200.31 | +6.108% | 4 | 350 | -31.027% |
| 2026-05-07 | 185.45 | 188.78 | 183.49 | 188.78 | -3.635% | 25 | 368 | -26.814% |
| 2026-05-06 | 206.05 | 206.05 | 191.50 | 195.90 | +4.202% | 235 | 569 | -29.474% |
| 2026-05-04 | 188.05 | 188.05 | 188.00 | 188.00 | +7.123% | 4 | 569 | -26.511% |
| 2026-04-29 | 175.55 | 175.55 | 175.50 | 175.50 | -10.046% | 2 | 568 | -21.276% |
| 2026-04-23 | 195.10 | 195.10 | 195.10 | 195.10 | +8.083% | 1 | 569 | -29.185% |
| 2026-04-22 | 180.51 | 180.51 | 180.51 | 180.51 | +1.983% | 1 | 570 | -23.461% |
| 2026-04-20 | 177.00 | 177.00 | 177.00 | 177.00 | +0.993% | 1 | 569 | -21.944% |
| 2026-04-16 | 175.15 | 175.37 | 175.15 | 175.26 | +2.732% | 56 | 568 | -21.169% |
| 2026-04-15 | 172.00 | 172.00 | 170.60 | 170.60 | +9.986% | 2 | 569 | -19.015% |
| 2026-04-13 | 155.19 | 155.19 | 155.11 | 155.11 | +3.063% | 5 | 574 | -10.928% |
| 2026-04-10 | 148.20 | 150.50 | 148.20 | 150.50 | +7.423% | 6 | 574 | -8.199% |
| 2026-04-09 | 139.00 | 140.35 | 136.70 | 140.10 | +18.819% | 62 | 570 | -1.385% |
| 2026-04-07 | 120.15 | 120.15 | 117.91 | 117.91 | +13.212% | 4 | 628 | +17.174% |
| 2026-04-01 | 104.00 | 104.15 | 104.00 | 104.15 | +6.821% | 2 | 626 | +32.655% |
| 2026-03-31 | 97.50 | 97.50 | 97.50 | 97.50 | +1.351% | 1 | 624 | +41.703% |
| 2026-03-30 | 97.40 | 97.40 | 96.00 | 96.20 | -2.206% | 3 | 623 | +43.617% |
| 2026-03-27 | 102.00 | 102.00 | 98.37 | 98.37 | -7.755% | 13 | 624 | +40.449% |
| 2026-03-26 | 109.35 | 109.35 | 106.64 | 106.64 | -4.828% | 10 | 621 | +29.557% |
| 2026-03-23 | 113.57 | 113.57 | 112.05 | 112.05 | +6.562% | 2 | 616 | +23.302% |
| 2026-03-20 | 112.31 | 112.31 | 105.15 | 105.15 | -7.283% | 7 | 617 | +31.393% |
| 2026-03-19 | 106.18 | 113.41 | 106.18 | 113.41 | +1.841% | 53 | 619 | +21.823% |
| 2026-03-17 | 111.36 | 111.36 | 111.36 | 111.36 | -3.834% | 1 | 607 | +24.066% |
| 2026-03-16 | 115.20 | 115.80 | 115.20 | 115.80 | -12.206% | 3 | 606 | +19.309% |
| 2026-03-10 | 135.50 | 135.50 | 131.90 | 131.90 | -2.563% | 2 | 605 | +4.746% |
| 2026-03-09 | 135.37 | 135.37 | 135.37 | 135.37 | +3.336% | 1 | 606 | +2.061% |
| 2026-03-06 | 125.55 | 131.00 | 125.55 | 131.00 | +16.032% | 5 | 606 | +5.466% |
| 2026-03-04 | 113.08 | 113.39 | 112.90 | 112.90 | +2.889% | 4 | 603 | +22.374% |
| 2026-03-02 | 109.73 | 109.73 | 109.73 | 109.73 | +0.467% | 1 | 599 | +25.909% |
| 2026-02-27 | 109.22 | 109.22 | 109.22 | 109.22 | -0.347% | 1 | 600 | +26.497% |
| 2026-02-26 | 109.65 | 111.65 | 109.60 | 109.60 | -9.121% | 10 | 601 | +26.058% |
| 2026-02-24 | 120.40 | 120.60 | 120.40 | 120.60 | -5.965% | 2 | 592 | +14.561% |
| 2026-02-23 | 128.25 | 128.25 | 128.25 | 128.25 | +1.786% | 1 | 591 | +7.727% |
| 2026-02-17 | 126.00 | 126.00 | 126.00 | 126.00 | +2.439% | 1 | 590 | +9.651% |
| 2026-02-13 | 125.30 | 125.30 | 123.00 | 123.00 | -6.641% | 4 | 589 | +12.325% |
| 2026-02-09 | 131.75 | 131.75 | 131.75 | 131.75 | +12.367% | 1 | 589 | +4.865% |
| 2026-02-05 | 116.00 | 117.25 | 116.00 | 117.25 | +8.676% | 2 | 588 | +17.834% |
| 2026-02-04 | 110.25 | 110.25 | 106.50 | 107.89 | -12.462% | 3 | 588 | +28.056% |
| 2026-01-29 | 123.25 | 123.25 | 123.25 | 123.25 | -2.792% | 1 | 586 | +12.097% |
| 2026-01-28 | 126.79 | 126.79 | 126.79 | 126.79 | +3.748% | 1 | 587 | +8.968% |
| 2026-01-26 | 122.21 | 122.21 | 122.21 | 122.21 | +3.480% | 1 | 587 | +13.051% |
| 2026-01-23 | 115.11 | 118.60 | 113.11 | 118.10 | -3.236% | 170 | 586 | +16.986% |
| 2026-01-22 | 126.15 | 126.15 | 121.30 | 122.05 | -0.772% | 160 | 424 | +13.200% |
| 2026-01-21 | 123.00 | 123.00 | 123.00 | 123.00 | -3.906% | 1 | 274 | +12.325% |
| 2026-01-20 | 128.00 | 128.00 | 128.00 | 128.00 | -7.581% | 1 | 273 | +7.937% |
| 2026-01-15 | 138.50 | 138.50 | 138.50 | 138.50 | -5.273% | 1 | 274 | -0.245% |
| 2026-01-13 | 146.22 | 146.22 | 146.21 | 146.21 | +6.957% | 2 | 273 | -5.506% |
| 2026-01-09 | 130.10 | 136.70 | 130.10 | 136.70 | +8.149% | 15 | 273 | +1.068% |
| 2026-01-08 | 129.19 | 129.19 | 126.40 | 126.40 | -7.433% | 7 | 270 | +9.304% |
| 2026-01-07 | 136.55 | 136.55 | 136.55 | 136.55 | +0.404% | 1 | 268 | +1.179% |
| 2026-01-06 | 136.00 | 136.00 | 136.00 | 136.00 | +0.741% | 10 | 268 | +1.588% |
| 2026-01-05 | 136.10 | 136.10 | 135.00 | 135.00 | -5.515% | 2 | 256 | +2.341% |
| 2026-01-02 | 147.68 | 147.68 | 142.88 | 142.88 | +2.057% | 183 | 256 | -3.303% |
| 2025-12-29 | 140.00 | 140.00 | 140.00 | 140.00 | -1.200% | 10 | 78 | -1.314% |
| 2025-12-26 | 139.79 | 141.70 | 139.79 | 141.70 | +0.496% | 12 | 68 | -2.498% |
| 2025-12-24 | 141.00 | 141.00 | 141.00 | 141.00 | +0.858% | 1 | 59 | -2.014% |
| 2025-12-23 | 139.60 | 139.85 | 139.55 | 139.80 | +5.216% | 12 | 59 | -1.173% |
| 2025-12-22 | 132.87 | 132.87 | 132.87 | 132.87 | +2.051% | 1 | 59 | +3.981% |
| 2025-12-19 | 127.60 | 130.20 | 127.60 | 130.20 | +5.511% | 5 | 59 | +6.114% |
| 2025-12-18 | 123.40 | 123.40 | 123.40 | 123.40 | +2.152% | 1 | 60 | +11.961% |
| 2025-12-17 | 131.67 | 131.67 | 120.80 | 120.80 | -8.067% | 4 | 59 | +14.371% |
| 2025-12-16 | 137.10 | 137.10 | 131.40 | 131.40 | -1.314% | 11 | 56 | +5.145% |
| 2025-12-15 | 138.17 | 138.17 | 133.15 | 133.15 | -10.016% | 7 | 48 | +3.763% |
| 2025-12-12 | 161.25 | 161.90 | 147.97 | 147.97 | -18.934% | 30 | 51 | -6.630% |
| 2025-12-11 | 182.53 | 182.53 | 182.53 | 182.53 | +0.126% | 4 | 53 | -24.308% |
| 2025-12-08 | 185.68 | 185.68 | 182.30 | 182.30 | +7.552% | 2 | 53 | -24.213% |
| 2025-12-04 | 168.87 | 169.50 | 168.87 | 169.50 | +0.725% | 6 | 54 | -18.490% |
| 2025-12-03 | 163.25 | 168.28 | 163.25 | 168.28 | -0.532% | 6 | 57 | -17.899% |
| 2025-12-02 | 170.05 | 170.05 | 169.18 | 169.18 | -3.409% | 3 | 57 | -18.336% |
| 2025-12-01 | 177.05 | 177.05 | 175.10 | 175.15 | -5.355% | 5 | 58 | -21.119% |
| 2025-11-28 | 185.06 | 185.06 | 185.06 | 185.06 | +8.431% | 3 | 60 | -25.343% |
| 2025-11-25 | 167.95 | 170.67 | 167.95 | 170.67 | +3.877% | 6 | 61 | -19.048% |
| 2025-11-24 | 164.30 | 164.30 | 164.30 | 164.30 | +18.397% | 2 | 65 | -15.910% |
| 2025-11-21 | 137.70 | 138.77 | 137.70 | 138.77 | -1.985% | 3 | 63 | -0.440% |
| 2025-11-20 | 149.50 | 149.50 | 141.58 | 141.58 | -2.808% | 3 | 66 | -2.416% |
| 2025-11-19 | 145.67 | 145.67 | 145.67 | 145.67 | +7.585% | 2 | 66 | -5.155% |
| 2025-11-18 | 135.40 | 135.40 | 135.40 | 135.40 | -3.002% | 1 | 66 | +2.038% |
| 2025-11-17 | 139.59 | 139.59 | 139.59 | 139.59 | +4.484% | 5 | 66 | -1.024% |
| 2025-11-13 | 137.85 | 137.85 | 132.15 | 133.60 | -8.556% | 15 | 62 | +3.413% |
| 2025-11-12 | 146.25 | 146.30 | 146.10 | 146.10 | -0.470% | 10 | 54 | -5.435% |
| 2025-11-11 | 146.79 | 146.79 | 146.79 | 146.79 | +9.635% | 3 | 54 | -5.879% |
| 2025-11-07 | 133.89 | 133.89 | 133.89 | 133.89 | -13.143% | 3 | 54 | +3.189% |
| 2025-11-05 | 154.19 | 154.19 | 154.15 | 154.15 | +2.787% | 10 | 51 | -10.373% |
| 2025-11-04 | 150.10 | 150.10 | 149.97 | 149.97 | -2.743% | 3 | 42 | -7.875% |
| 2025-11-03 | 156.97 | 156.97 | 154.20 | 154.20 | -4.164% | 12 | 30 | -10.402% |
| 2025-10-31 | 163.80 | 163.80 | 159.77 | 160.90 | -5.158% | 21 | 30 | -14.133% |
| 2025-10-29 | 165.85 | 169.65 | 165.85 | 169.65 | +15.017% | 2 | 17 | -18.562% |
| 2025-10-27 | 147.50 | 147.50 | 147.50 | 147.50 | +9.853% | 2 | 16 | -6.332% |
| 2025-10-22 | 134.27 | 134.27 | 134.27 | 134.27 | -5.940% | 1 | 16 | +2.897% |
| 2025-10-15 | 142.75 | 142.75 | 142.75 | 142.75 | -0.342% | 3 | 15 | -3.215% |
| 2025-10-13 | 143.24 | 143.24 | 143.24 | 143.24 | +14.135% | 3 | 12 | -3.546% |
| 2025-10-10 | 125.50 | 125.50 | 125.50 | 125.50 | -3.276% | 1 | 9 | +10.088% |
| 2025-10-02 | 129.85 | 129.85 | 129.75 | 129.75 | +9.401% | 2 | 8 | +6.482% |
| 2025-09-30 | 118.60 | 118.60 | 118.60 | 118.60 | -1.781% | 5 | 7 | +16.492% |
| 2025-09-29 | 123.70 | 123.70 | 120.75 | 120.75 | -7.222% | 12 | 12 | +14.418% |
| 2025-09-22 | 130.15 | 130.15 | 130.15 | 130.15 | -2.873% | 5 | 12 | +6.154% |
| 2025-09-17 | 134.00 | 134.00 | 134.00 | 134.00 | -7.112% | 1 | 7 | +3.104% |
| 2025-09-15 | 144.42 | 144.42 | 144.26 | 144.26 | 0.000% | 6 | 6 | -4.228% |