AVGO280121C00470000
AVGO Jan 21 2028 470.00 Call
optionOPRA
EODOct 6, 2026
52.65USD+15.385%(+7.02)6Vol611OI
AVGO280121C00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 52.95 | 52.95 | 52.65 | 52.65 | +15.385% | 6 | 606 | 0.000% |
| 2026-10-05 | 45.70 | 45.70 | 45.63 | 45.63 | +6.116% | 2 | 605 | +15.385% |
| 2026-10-02 | 41.50 | 43.00 | 41.50 | 43.00 | +8.040% | 4 | 603 | +22.442% |
| 2026-10-01 | 40.77 | 40.77 | 39.80 | 39.80 | -5.463% | 2 | 603 | +32.286% |
| 2026-09-25 | 42.10 | 42.10 | 42.10 | 42.10 | +0.238% | 2 | 605 | +25.059% |
| 2026-09-24 | 42.00 | 42.00 | 42.00 | 42.00 | -7.611% | 5 | 600 | +25.357% |
| 2026-09-21 | 45.46 | 45.46 | 45.46 | 45.46 | +4.123% | 1 | 600 | +15.816% |
| 2026-09-18 | 45.45 | 45.45 | 43.15 | 43.66 | +6.100% | 11 | 591 | +20.591% |
| 2026-09-17 | 39.73 | 41.15 | 39.73 | 41.15 | +12.740% | 2 | 592 | +27.947% |
| 2026-09-16 | 36.50 | 36.50 | 36.50 | 36.50 | -4.074% | 1 | 592 | +44.247% |
| 2026-09-15 | 38.10 | 38.10 | 38.05 | 38.05 | -7.195% | 5 | 587 | +38.371% |
| 2026-09-14 | 42.90 | 42.90 | 40.55 | 41.00 | -15.114% | 10 | 581 | +28.415% |
| 2026-09-11 | 50.00 | 50.00 | 48.30 | 48.30 | -1.146% | 3 | 580 | +9.006% |
| 2026-09-09 | 50.42 | 50.42 | 48.86 | 48.86 | -7.985% | 3 | 581 | +7.757% |
| 2026-09-08 | 51.92 | 53.10 | 51.92 | 53.10 | +16.806% | 6 | 578 | -0.847% |
| 2026-09-04 | 45.66 | 45.66 | 45.32 | 45.46 | -3.523% | 53 | 623 | +15.816% |
| 2026-09-03 | 48.30 | 48.30 | 41.84 | 47.12 | -12.741% | 58 | 596 | +11.736% |
| 2026-09-02 | 55.86 | 56.87 | 54.00 | 54.00 | -6.120% | 6 | 595 | -2.500% |
| 2026-08-31 | 57.84 | 57.84 | 57.52 | 57.52 | +3.342% | 2 | 594 | -8.467% |
| 2026-08-27 | 55.66 | 55.66 | 55.66 | 55.66 | +9.783% | 1 | 594 | -5.408% |
| 2026-08-26 | 51.75 | 51.75 | 50.70 | 50.70 | -6.630% | 3 | 594 | +3.846% |
| 2026-08-24 | 56.27 | 56.27 | 54.30 | 54.30 | -7.543% | 4 | 594 | -3.039% |
| 2026-08-21 | 58.73 | 58.73 | 58.73 | 58.73 | +5.345% | 1 | 593 | -10.352% |
| 2026-08-19 | 55.75 | 55.75 | 55.75 | 55.75 | -27.503% | 1 | 593 | -5.561% |
| 2026-08-17 | 76.90 | 76.90 | 76.90 | 76.90 | +5.835% | 1 | 594 | -31.534% |
| 2026-08-14 | 76.90 | 77.60 | 72.50 | 72.66 | -20.206% | 12 | 584 | -27.539% |
| 2026-08-13 | 89.50 | 92.44 | 89.50 | 91.06 | +4.128% | 53 | 551 | -42.181% |
| 2026-08-11 | 93.35 | 93.55 | 87.05 | 87.45 | -6.819% | 47 | 521 | -39.794% |
| 2026-08-10 | 95.60 | 95.60 | 93.85 | 93.85 | -5.488% | 5 | 520 | -43.900% |
| 2026-08-07 | 99.05 | 99.35 | 99.05 | 99.30 | +0.455% | 18 | 503 | -46.979% |
| 2026-08-06 | 98.12 | 99.00 | 98.12 | 98.85 | +0.754% | 10 | 497 | -46.737% |
| 2026-08-04 | 97.00 | 98.75 | 97.00 | 98.11 | +31.603% | 54 | 447 | -46.336% |
| 2026-07-27 | 74.85 | 74.85 | 74.40 | 74.55 | -1.062% | 4 | 445 | -29.376% |
| 2026-07-24 | 75.70 | 75.70 | 75.35 | 75.35 | -4.620% | 4 | 443 | -30.126% |
| 2026-07-21 | 79.00 | 79.00 | 79.00 | 79.00 | +3.268% | 1 | 442 | -33.354% |
| 2026-07-20 | 75.78 | 76.50 | 75.78 | 76.50 | +5.155% | 9 | 441 | -31.176% |
| 2026-07-17 | 68.15 | 72.75 | 68.15 | 72.75 | -10.296% | 36 | 414 | -27.629% |
| 2026-07-15 | 81.10 | 81.10 | 81.10 | 81.10 | -1.994% | 2 | 414 | -35.080% |
| 2026-07-14 | 81.20 | 82.75 | 81.20 | 82.75 | +3.438% | 2 | 414 | -36.375% |
| 2026-07-13 | 84.62 | 84.62 | 80.00 | 80.00 | -9.451% | 61 | 373 | -34.188% |
| 2026-07-10 | 86.48 | 88.35 | 86.48 | 88.35 | -3.967% | 4 | 372 | -40.407% |
| 2026-07-09 | 92.00 | 92.00 | 92.00 | 92.00 | +11.434% | 11 | 361 | -42.772% |
| 2026-07-08 | 73.45 | 82.56 | 73.45 | 82.56 | +12.357% | 2 | 360 | -36.228% |
| 2026-07-06 | 71.50 | 73.65 | 71.50 | 73.48 | +14.544% | 3 | 360 | -28.348% |
| 2026-07-02 | 65.00 | 65.02 | 64.15 | 64.15 | -9.902% | 8 | 361 | -17.927% |
| 2026-07-01 | 70.97 | 71.20 | 70.97 | 71.20 | -2.931% | 2 | 361 | -26.053% |
| 2026-06-29 | 73.35 | 73.35 | 73.35 | 73.35 | +4.786% | 5 | 359 | -28.221% |
| 2026-06-26 | 70.00 | 70.00 | 70.00 | 70.00 | -8.161% | 1 | 358 | -24.786% |
| 2026-06-25 | 76.22 | 76.22 | 76.22 | 76.22 | -2.332% | 1 | 359 | -30.924% |
| 2026-06-24 | 78.04 | 78.04 | 78.04 | 78.04 | -8.361% | 2 | 357 | -32.535% |
| 2026-06-22 | 89.38 | 89.38 | 85.16 | 85.16 | -9.788% | 16 | 357 | -38.175% |
| 2026-06-18 | 95.55 | 96.20 | 94.40 | 94.40 | +9.767% | 14 | 345 | -44.227% |
| 2026-06-17 | 80.86 | 86.50 | 79.73 | 86.00 | +12.980% | 5 | 346 | -38.779% |
| 2026-06-16 | 82.00 | 82.00 | 76.12 | 76.12 | -9.381% | 2 | 346 | -30.833% |
| 2026-06-15 | 86.38 | 86.38 | 84.00 | 84.00 | +5.621% | 3 | 344 | -37.321% |
| 2026-06-12 | 78.75 | 79.53 | 78.75 | 79.53 | +2.224% | 3 | 341 | -33.799% |
| 2026-06-11 | 77.33 | 77.80 | 77.33 | 77.80 | +2.544% | 6 | 340 | -32.326% |
| 2026-06-10 | 75.95 | 75.95 | 75.87 | 75.87 | -14.387% | 6 | 344 | -30.605% |
| 2026-06-08 | 91.25 | 91.25 | 87.99 | 88.62 | +4.259% | 6 | 343 | -40.589% |
| 2026-06-05 | 95.00 | 95.00 | 85.00 | 85.00 | -21.659% | 7 | 342 | -38.059% |
| 2026-06-04 | 96.10 | 108.50 | 94.85 | 108.50 | -27.806% | 26 | 330 | -51.475% |
| 2026-06-03 | 146.00 | 151.67 | 143.75 | 150.29 | +6.287% | 6 | 327 | -64.968% |
| 2026-06-02 | 150.00 | 150.00 | 140.00 | 141.40 | +7.471% | 13 | 324 | -62.765% |
| 2026-06-01 | 122.18 | 131.58 | 122.18 | 131.57 | +15.039% | 8 | 326 | -59.983% |
| 2026-05-29 | 114.37 | 114.37 | 114.37 | 114.37 | +11.363% | 20 | 326 | -53.965% |
| 2026-05-28 | 102.85 | 102.85 | 102.50 | 102.70 | +0.686% | 16 | 321 | -48.734% |
| 2026-05-27 | 99.79 | 102.00 | 99.70 | 102.00 | +6.695% | 35 | 299 | -48.382% |
| 2026-05-22 | 95.60 | 95.60 | 95.60 | 95.60 | -1.240% | 1 | 299 | -44.927% |
| 2026-05-21 | 96.80 | 96.80 | 96.80 | 96.80 | +1.414% | 1 | 298 | -45.610% |
| 2026-05-19 | 95.45 | 95.45 | 95.45 | 95.45 | -4.550% | 5 | 294 | -44.840% |
| 2026-05-18 | 100.00 | 100.00 | 100.00 | 100.00 | -2.913% | 1 | 295 | -47.350% |
| 2026-05-15 | 103.00 | 103.00 | 103.00 | 103.00 | -5.729% | 1 | 294 | -48.883% |
| 2026-05-14 | 110.54 | 110.54 | 109.26 | 109.26 | +14.408% | 5 | 293 | -51.812% |
| 2026-05-13 | 96.30 | 96.30 | 95.50 | 95.50 | -9.100% | 2 | 291 | -44.869% |
| 2026-05-11 | 104.27 | 105.06 | 104.27 | 105.06 | +1.596% | 2 | 292 | -49.886% |
| 2026-05-08 | 103.56 | 104.49 | 103.41 | 103.41 | +10.575% | 7 | 293 | -49.086% |
| 2026-05-07 | 96.50 | 96.50 | 92.17 | 93.52 | -4.542% | 135 | 197 | -43.702% |
| 2026-05-06 | 97.97 | 97.97 | 97.97 | 97.97 | -7.120% | 1 | 198 | -46.259% |
| 2026-05-05 | 98.00 | 105.48 | 97.95 | 105.48 | +13.541% | 11 | 198 | -50.085% |
| 2026-05-04 | 97.80 | 97.80 | 92.90 | 92.90 | -4.816% | 3 | 199 | -43.326% |
| 2026-05-01 | 97.60 | 97.60 | 97.60 | 97.60 | +2.575% | 1 | 199 | -46.055% |
| 2026-04-30 | 93.40 | 95.15 | 93.40 | 95.15 | +11.613% | 3 | 198 | -44.666% |
| 2026-04-29 | 85.20 | 85.25 | 85.20 | 85.25 | -1.079% | 2 | 198 | -38.240% |
| 2026-04-28 | 90.02 | 90.02 | 85.45 | 86.18 | -10.980% | 5 | 197 | -38.907% |
| 2026-04-27 | 99.70 | 99.70 | 96.81 | 96.81 | -2.557% | 61 | 226 | -45.615% |
| 2026-04-24 | 99.35 | 99.35 | 99.35 | 99.35 | -0.391% | 1 | 225 | -47.006% |
| 2026-04-23 | 105.10 | 105.21 | 99.55 | 99.74 | +1.672% | 102 | 252 | -47.213% |
| 2026-04-22 | 98.65 | 98.65 | 98.10 | 98.10 | +13.410% | 2 | 253 | -46.330% |
| 2026-04-21 | 86.50 | 86.50 | 86.50 | 86.50 | +0.581% | 1 | 253 | -39.133% |
| 2026-04-20 | 86.00 | 86.00 | 86.00 | 86.00 | -1.759% | 1 | 253 | -38.779% |
| 2026-04-17 | 88.38 | 88.79 | 87.50 | 87.54 | +3.402% | 111 | 205 | -39.856% |
| 2026-04-15 | 83.50 | 84.67 | 83.50 | 84.66 | +16.644% | 151 | 215 | -37.810% |
| 2026-04-10 | 68.65 | 72.79 | 68.65 | 72.58 | +16.128% | 11 | 215 | -27.459% |
| 2026-04-09 | 62.50 | 62.50 | 62.50 | 62.50 | +5.148% | 1 | 211 | -15.760% |
| 2026-04-08 | 56.98 | 59.44 | 56.80 | 59.44 | +25.401% | 8 | 210 | -11.423% |
| 2026-04-07 | 47.37 | 47.40 | 47.37 | 47.40 | +21.694% | 2 | 210 | +11.076% |
| 2026-04-02 | 38.95 | 39.00 | 38.95 | 38.95 | -8.158% | 21 | 214 | +35.173% |
| 2026-04-01 | 42.41 | 42.41 | 42.41 | 42.41 | +6.424% | 1 | 214 | +24.145% |
| 2026-03-31 | 39.00 | 39.85 | 38.87 | 39.85 | +14.511% | 7 | 213 | +32.120% |
| 2026-03-30 | 34.80 | 34.80 | 34.80 | 34.80 | -12.563% | 1 | 213 | +51.293% |
| 2026-03-27 | 39.80 | 39.80 | 39.80 | 39.80 | -17.118% | 1 | 212 | +32.286% |
| 2026-03-25 | 48.02 | 48.02 | 48.02 | 48.02 | -2.000% | 1 | 213 | +9.642% |
| 2026-03-23 | 47.90 | 49.10 | 47.90 | 49.00 | +11.541% | 10 | 213 | +7.449% |
| 2026-03-20 | 43.93 | 43.93 | 43.93 | 43.93 | -2.486% | 1 | 214 | +19.850% |
| 2026-03-19 | 45.12 | 45.12 | 45.05 | 45.05 | -11.074% | 2 | 214 | +16.870% |
| 2026-03-17 | 50.66 | 50.66 | 50.66 | 50.66 | -0.783% | 1 | 215 | +3.928% |
| 2026-03-13 | 51.67 | 51.74 | 51.06 | 51.06 | -18.042% | 22 | 214 | +3.114% |
| 2026-03-10 | 64.40 | 64.40 | 62.30 | 62.30 | +11.250% | 3 | 235 | -15.490% |
| 2026-03-06 | 54.60 | 59.10 | 54.60 | 56.00 | +15.583% | 6 | 235 | -5.982% |
| 2026-03-02 | 48.45 | 48.45 | 48.45 | 48.45 | -4.645% | 60 | 236 | +8.669% |
| 2026-02-27 | 50.81 | 50.81 | 50.81 | 50.81 | -0.216% | 1 | 192 | +3.621% |
| 2026-02-26 | 49.55 | 50.92 | 49.55 | 50.92 | -15.133% | 2 | 192 | +3.397% |
| 2026-02-19 | 60.35 | 61.40 | 59.84 | 60.00 | -9.366% | 104 | 191 | -12.250% |
| 2026-02-10 | 66.20 | 66.20 | 66.20 | 66.20 | +26.095% | 1 | 119 | -20.468% |
| 2026-02-05 | 52.50 | 52.50 | 52.50 | 52.50 | +14.007% | 1 | 118 | +0.286% |
| 2026-02-04 | 51.88 | 51.88 | 46.05 | 46.05 | -13.195% | 6 | 119 | +14.332% |
| 2026-02-03 | 53.05 | 53.05 | 53.05 | 53.05 | -6.520% | 1 | 117 | -0.754% |
| 2026-02-02 | 57.65 | 58.30 | 56.70 | 56.75 | +4.705% | 40 | 118 | -7.225% |
| 2026-01-26 | 54.20 | 54.20 | 54.20 | 54.20 | +6.212% | 1 | 109 | -2.860% |
| 2026-01-23 | 51.33 | 51.33 | 50.99 | 51.03 | -14.808% | 4 | 109 | +3.175% |
| 2026-01-20 | 60.25 | 60.25 | 59.42 | 59.90 | -7.676% | 30 | 109 | -12.104% |
| 2026-01-16 | 64.88 | 64.88 | 64.88 | 64.88 | -1.667% | 1 | 79 | -18.850% |
| 2026-01-15 | 65.98 | 65.98 | 65.98 | 65.98 | -6.238% | 1 | 79 | -20.203% |
| 2026-01-13 | 70.37 | 70.37 | 70.37 | 70.37 | +3.031% | 1 | 79 | -25.181% |
| 2026-01-12 | 65.65 | 68.30 | 65.65 | 68.30 | +17.253% | 2 | 79 | -22.914% |
| 2026-01-08 | 58.25 | 58.25 | 58.25 | 58.25 | -10.453% | 1 | 80 | -9.614% |
| 2026-01-07 | 65.00 | 65.05 | 65.00 | 65.05 | +1.641% | 2 | 80 | -19.062% |
| 2026-01-05 | 64.00 | 64.00 | 64.00 | 64.00 | -3.832% | 1 | 79 | -17.734% |
| 2025-12-29 | 66.55 | 66.55 | 66.55 | 66.55 | -0.150% | 1 | 79 | -20.887% |
| 2025-12-23 | 66.60 | 66.65 | 66.60 | 66.65 | +12.395% | 7 | 78 | -21.005% |
| 2025-12-19 | 59.30 | 59.30 | 59.30 | 59.30 | +5.422% | 1 | 78 | -11.214% |
| 2025-12-18 | 55.70 | 56.35 | 55.70 | 56.25 | +3.515% | 11 | 78 | -6.400% |
| 2025-12-17 | 64.98 | 64.98 | 54.34 | 54.34 | -18.286% | 5 | 76 | -3.110% |
| 2025-12-16 | 66.50 | 66.50 | 66.50 | 66.50 | -3.075% | 15 | 75 | -20.827% |
| 2025-12-15 | 71.53 | 71.53 | 68.61 | 68.61 | -5.587% | 15 | 90 | -23.262% |
| 2025-12-12 | 78.05 | 78.05 | 71.83 | 72.67 | -28.291% | 30 | 81 | -27.549% |
| 2025-12-11 | 98.21 | 101.34 | 98.21 | 101.34 | -3.998% | 2 | 74 | -48.046% |
| 2025-12-10 | 105.56 | 105.56 | 105.56 | 105.56 | +3.136% | 3 | 74 | -50.123% |
| 2025-12-09 | 94.98 | 102.35 | 94.98 | 102.35 | +13.344% | 5 | 71 | -48.559% |
| 2025-12-05 | 91.99 | 91.99 | 90.11 | 90.30 | +5.515% | 5 | 75 | -41.694% |
| 2025-12-03 | 83.00 | 85.67 | 83.00 | 85.58 | -1.914% | 5 | 77 | -38.479% |
| 2025-12-02 | 87.25 | 87.25 | 87.25 | 87.25 | -6.684% | 1 | 76 | -39.656% |
| 2025-12-01 | 93.30 | 93.50 | 93.30 | 93.50 | -3.509% | 6 | 77 | -43.690% |
| 2025-11-26 | 93.82 | 96.95 | 93.82 | 96.90 | +10.001% | 9 | 79 | -45.666% |
| 2025-11-25 | 88.09 | 88.09 | 88.09 | 88.09 | +5.712% | 1 | 79 | -40.232% |
| 2025-11-24 | 82.79 | 83.34 | 82.78 | 83.33 | +27.124% | 8 | 79 | -36.817% |
| 2025-11-21 | 65.55 | 65.55 | 65.55 | 65.55 | -1.131% | 4 | 78 | -19.680% |
| 2025-11-14 | 66.20 | 66.30 | 66.20 | 66.30 | +4.229% | 2 | 78 | -20.588% |
| 2025-11-13 | 63.61 | 63.61 | 63.61 | 63.61 | -2.409% | 15 | 77 | -17.230% |
| 2025-11-07 | 67.37 | 67.37 | 63.53 | 65.18 | -9.346% | 17 | 92 | -19.224% |
| 2025-11-06 | 71.85 | 71.90 | 71.85 | 71.90 | -4.005% | 2 | 92 | -26.773% |
| 2025-11-05 | 72.10 | 74.90 | 72.10 | 74.90 | +3.239% | 23 | 92 | -29.706% |
| 2025-11-04 | 76.00 | 76.38 | 72.55 | 72.55 | -5.950% | 10 | 80 | -27.429% |
| 2025-11-03 | 77.14 | 77.14 | 77.14 | 77.14 | -0.336% | 2 | 73 | -31.747% |
| 2025-10-31 | 82.00 | 82.00 | 77.40 | 77.40 | -6.125% | 14 | 73 | -31.977% |
| 2025-10-30 | 80.00 | 82.45 | 79.50 | 82.45 | -4.737% | 11 | 68 | -36.143% |
| 2025-10-29 | 86.55 | 86.55 | 86.55 | 86.55 | +11.118% | 3 | 65 | -39.168% |
| 2025-10-28 | 72.95 | 77.89 | 72.20 | 77.89 | +11.670% | 6 | 67 | -32.405% |
| 2025-10-27 | 69.90 | 70.00 | 69.75 | 69.75 | +4.966% | 3 | 67 | -24.516% |
| 2025-10-24 | 65.75 | 66.45 | 64.68 | 66.45 | +7.611% | 11 | 67 | -20.767% |
| 2025-10-23 | 62.05 | 62.05 | 61.75 | 61.75 | +5.736% | 3 | 64 | -14.737% |
| 2025-10-22 | 59.07 | 59.07 | 57.95 | 58.40 | -7.959% | 16 | 64 | -9.846% |
| 2025-10-20 | 63.45 | 63.45 | 63.45 | 63.45 | -3.277% | 10 | 54 | -17.021% |
| 2025-10-17 | 65.10 | 65.75 | 64.95 | 65.60 | -8.020% | 7 | 44 | -19.741% |
| 2025-10-16 | 71.32 | 71.32 | 71.32 | 71.32 | +11.507% | 5 | 38 | -26.178% |
| 2025-10-14 | 63.96 | 63.96 | 63.96 | 63.96 | -5.146% | 10 | 38 | -17.683% |
| 2025-10-13 | 67.43 | 67.43 | 67.43 | 67.43 | +12.383% | 1 | 28 | -21.919% |
| 2025-10-09 | 60.00 | 60.00 | 60.00 | 60.00 | +16.054% | 1 | 28 | -12.250% |
| 2025-09-25 | 51.70 | 51.70 | 51.70 | 51.70 | -6.679% | 1 | 28 | +1.838% |
| 2025-09-23 | 55.40 | 55.40 | 55.40 | 55.40 | -1.860% | 1 | 28 | -4.964% |
| 2025-09-22 | 57.01 | 57.01 | 56.45 | 56.45 | -3.289% | 21 | 27 | -6.732% |
| 2025-09-18 | 58.37 | 58.37 | 58.37 | 58.37 | +1.867% | 1 | 6 | -9.800% |
| 2025-09-17 | 57.30 | 57.30 | 57.30 | 57.30 | -12.905% | 2 | 6 | -8.115% |
| 2025-09-15 | 65.79 | 65.79 | 65.79 | 65.79 | 0.000% | 4 | 4 | -19.973% |