AVGO280121C00490000
AVGO Jan 21 2028 490.00 Call
optionOPRA
EODOct 6, 2026
48.60USD+17.961%(+7.40)6Vol683OI
AVGO280121C00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 48.10 | 48.60 | 48.10 | 48.60 | +17.961% | 6 | 687 | 0.000% |
| 2026-10-05 | 39.15 | 41.20 | 39.15 | 41.20 | +6.460% | 9 | 687 | +17.961% |
| 2026-10-02 | 38.60 | 38.75 | 38.50 | 38.70 | +6.319% | 200 | 688 | +25.581% |
| 2026-10-01 | 36.40 | 36.40 | 36.40 | 36.40 | -6.667% | 1 | 688 | +33.516% |
| 2026-09-30 | 39.00 | 39.00 | 39.00 | 39.00 | 0.000% | 2 | 688 | +24.615% |
| 2026-09-28 | 39.00 | 39.00 | 39.00 | 39.00 | -0.026% | 1 | 688 | +24.615% |
| 2026-09-25 | 39.35 | 39.35 | 39.01 | 39.01 | +2.523% | 2 | 689 | +24.583% |
| 2026-09-24 | 37.45 | 38.20 | 37.45 | 38.05 | -10.471% | 13 | 681 | +27.727% |
| 2026-09-23 | 42.50 | 42.50 | 42.50 | 42.50 | -5.556% | 5 | 676 | +14.353% |
| 2026-09-22 | 43.94 | 45.00 | 43.94 | 45.00 | +6.838% | 7 | 682 | +8.000% |
| 2026-09-21 | 40.40 | 42.12 | 40.40 | 42.12 | +15.714% | 3 | 680 | +15.385% |
| 2026-09-17 | 36.50 | 36.50 | 36.40 | 36.40 | +7.059% | 6 | 675 | +33.516% |
| 2026-09-16 | 34.50 | 34.50 | 32.98 | 34.00 | -1.019% | 9 | 675 | +42.941% |
| 2026-09-15 | 34.35 | 34.35 | 34.35 | 34.35 | -6.019% | 1 | 674 | +41.485% |
| 2026-09-14 | 38.35 | 38.35 | 36.45 | 36.55 | -18.597% | 108 | 669 | +32.969% |
| 2026-09-11 | 44.80 | 45.35 | 44.80 | 44.90 | +0.290% | 18 | 669 | +8.241% |
| 2026-09-10 | 44.05 | 44.79 | 44.05 | 44.77 | -2.142% | 9 | 660 | +8.555% |
| 2026-09-09 | 46.38 | 46.38 | 44.95 | 45.75 | -5.534% | 6 | 661 | +6.230% |
| 2026-09-08 | 48.43 | 48.43 | 48.43 | 48.43 | +14.817% | 2 | 663 | +0.351% |
| 2026-09-03 | 40.15 | 42.18 | 38.05 | 42.18 | -16.969% | 42 | 633 | +15.220% |
| 2026-09-01 | 50.80 | 50.80 | 50.80 | 50.80 | -4.151% | 5 | 628 | -4.331% |
| 2026-08-31 | 53.00 | 53.00 | 53.00 | 53.00 | -3.794% | 1 | 628 | -8.302% |
| 2026-08-28 | 57.00 | 57.05 | 55.09 | 55.09 | +1.567% | 9 | 624 | -11.781% |
| 2026-08-27 | 52.00 | 54.24 | 52.00 | 54.24 | +16.645% | 5 | 628 | -10.398% |
| 2026-08-26 | 49.00 | 49.00 | 46.31 | 46.50 | -6.720% | 67 | 569 | +4.516% |
| 2026-08-24 | 50.89 | 50.89 | 49.85 | 49.85 | -3.690% | 6 | 563 | -2.508% |
| 2026-08-20 | 51.76 | 51.76 | 51.76 | 51.76 | +0.116% | 2 | 561 | -6.105% |
| 2026-08-19 | 54.83 | 54.83 | 50.60 | 51.70 | -13.905% | 9 | 560 | -5.996% |
| 2026-08-18 | 61.40 | 61.40 | 60.05 | 60.05 | -11.626% | 6 | 554 | -19.067% |
| 2026-08-17 | 67.80 | 68.77 | 67.80 | 67.95 | +0.221% | 156 | 485 | -28.477% |
| 2026-08-14 | 78.90 | 78.90 | 67.80 | 67.80 | -19.093% | 18 | 477 | -28.319% |
| 2026-08-13 | 83.60 | 83.95 | 83.60 | 83.80 | -1.643% | 6 | 476 | -42.005% |
| 2026-08-12 | 85.20 | 85.20 | 85.20 | 85.20 | +4.797% | 5 | 471 | -42.958% |
| 2026-08-11 | 83.60 | 83.75 | 80.95 | 81.30 | -9.010% | 20 | 458 | -40.221% |
| 2026-08-10 | 92.81 | 92.81 | 89.20 | 89.35 | -3.770% | 18 | 459 | -45.607% |
| 2026-08-07 | 95.90 | 95.90 | 92.70 | 92.85 | -0.108% | 20 | 441 | -47.658% |
| 2026-08-06 | 92.50 | 92.95 | 92.50 | 92.95 | +1.640% | 3 | 441 | -47.714% |
| 2026-08-05 | 90.65 | 92.20 | 90.60 | 91.45 | +28.803% | 32 | 418 | -46.856% |
| 2026-07-31 | 77.70 | 77.70 | 71.00 | 71.00 | +1.792% | 7 | 413 | -31.549% |
| 2026-07-27 | 69.70 | 69.75 | 69.70 | 69.75 | -0.570% | 4 | 413 | -30.323% |
| 2026-07-24 | 70.45 | 70.45 | 70.15 | 70.15 | -10.694% | 2 | 413 | -30.720% |
| 2026-07-23 | 78.55 | 78.55 | 78.55 | 78.55 | +6.364% | 5 | 408 | -38.129% |
| 2026-07-21 | 73.85 | 73.85 | 73.85 | 73.85 | +8.923% | 1 | 408 | -34.191% |
| 2026-07-17 | 67.80 | 67.80 | 67.80 | 67.80 | -13.631% | 1 | 408 | -28.319% |
| 2026-07-15 | 77.55 | 78.50 | 77.55 | 78.50 | +1.789% | 6 | 402 | -38.089% |
| 2026-07-14 | 77.12 | 77.12 | 77.12 | 77.12 | +13.412% | 1 | 402 | -36.981% |
| 2026-07-06 | 68.00 | 68.00 | 68.00 | 68.00 | +12.156% | 1 | 402 | -28.529% |
| 2026-07-02 | 60.71 | 60.71 | 60.45 | 60.63 | -13.939% | 11 | 391 | -19.842% |
| 2026-06-30 | 70.45 | 70.45 | 70.45 | 70.45 | +7.557% | 1 | 391 | -31.015% |
| 2026-06-26 | 65.50 | 65.50 | 65.50 | 65.50 | -12.234% | 2 | 393 | -25.802% |
| 2026-06-24 | 74.63 | 74.63 | 74.63 | 74.63 | -8.238% | 2 | 391 | -34.879% |
| 2026-06-22 | 81.33 | 81.33 | 81.33 | 81.33 | +14.115% | 1 | 391 | -40.243% |
| 2026-06-16 | 77.90 | 77.90 | 71.27 | 71.27 | -10.194% | 3 | 391 | -31.809% |
| 2026-06-15 | 79.36 | 79.36 | 79.36 | 79.36 | +6.825% | 1 | 391 | -38.760% |
| 2026-06-11 | 74.29 | 74.29 | 74.29 | 74.29 | -6.753% | 1 | 391 | -34.581% |
| 2026-06-09 | 79.67 | 79.67 | 79.67 | 79.67 | -8.235% | 1 | 392 | -38.998% |
| 2026-06-08 | 86.82 | 86.82 | 86.82 | 86.82 | +5.698% | 1 | 391 | -44.022% |
| 2026-06-05 | 82.14 | 82.14 | 82.14 | 82.14 | -16.184% | 1 | 390 | -40.833% |
| 2026-06-04 | 91.50 | 98.00 | 89.05 | 98.00 | -28.727% | 18 | 383 | -50.408% |
| 2026-06-03 | 147.85 | 147.85 | 135.98 | 137.50 | +0.659% | 67 | 330 | -64.655% |
| 2026-06-02 | 142.11 | 142.11 | 135.55 | 136.60 | +14.597% | 43 | 327 | -64.422% |
| 2026-06-01 | 116.44 | 119.20 | 116.44 | 119.20 | +6.050% | 5 | 325 | -59.228% |
| 2026-05-29 | 112.40 | 112.40 | 112.40 | 112.40 | +14.964% | 1 | 325 | -56.762% |
| 2026-05-28 | 97.78 | 97.78 | 97.77 | 97.77 | +4.870% | 4 | 325 | -50.292% |
| 2026-05-27 | 92.85 | 93.23 | 92.85 | 93.23 | -1.438% | 2 | 325 | -47.871% |
| 2026-05-26 | 94.59 | 94.59 | 94.59 | 94.59 | -9.570% | 1 | 326 | -48.620% |
| 2026-05-14 | 104.46 | 104.60 | 104.46 | 104.60 | +20.299% | 64 | 304 | -53.537% |
| 2026-05-12 | 86.95 | 86.95 | 86.95 | 86.95 | -11.798% | 3 | 307 | -44.106% |
| 2026-05-11 | 98.33 | 98.58 | 98.33 | 98.58 | +1.066% | 2 | 307 | -50.700% |
| 2026-05-08 | 94.46 | 98.07 | 94.38 | 97.54 | +11.398% | 8 | 306 | -50.174% |
| 2026-05-07 | 90.00 | 91.40 | 87.53 | 87.56 | -4.723% | 25 | 305 | -44.495% |
| 2026-05-06 | 92.11 | 92.11 | 91.90 | 91.90 | -6.320% | 2 | 305 | -47.116% |
| 2026-05-05 | 94.15 | 98.10 | 93.97 | 98.10 | +11.262% | 8 | 304 | -50.459% |
| 2026-05-04 | 88.17 | 88.17 | 88.17 | 88.17 | +9.691% | 1 | 303 | -44.879% |
| 2026-04-28 | 80.38 | 80.38 | 80.38 | 80.38 | -11.427% | 1 | 303 | -39.537% |
| 2026-04-27 | 90.75 | 90.75 | 90.75 | 90.75 | -3.252% | 1 | 302 | -46.446% |
| 2026-04-24 | 93.80 | 93.80 | 93.80 | 93.80 | -3.982% | 1 | 302 | -48.188% |
| 2026-04-23 | 97.51 | 97.69 | 97.51 | 97.69 | +25.485% | 2 | 302 | -50.251% |
| 2026-04-20 | 78.00 | 78.00 | 77.85 | 77.85 | -5.003% | 3 | 305 | -37.572% |
| 2026-04-17 | 81.83 | 81.95 | 81.83 | 81.95 | +3.186% | 2 | 305 | -40.696% |
| 2026-04-16 | 79.42 | 79.42 | 79.42 | 79.42 | +14.802% | 10 | 295 | -38.806% |
| 2026-04-14 | 68.60 | 69.18 | 68.53 | 69.18 | +1.661% | 12 | 311 | -29.748% |
| 2026-04-13 | 69.45 | 69.45 | 68.05 | 68.05 | +5.389% | 150 | 249 | -28.582% |
| 2026-04-10 | 64.49 | 64.57 | 64.40 | 64.57 | +69.031% | 102 | 249 | -24.733% |
| 2026-04-06 | 38.37 | 38.37 | 38.20 | 38.20 | +11.273% | 2 | 278 | +27.225% |
| 2026-03-30 | 34.33 | 34.33 | 34.33 | 34.33 | -9.467% | 4 | 278 | +41.567% |
| 2026-03-27 | 37.91 | 37.92 | 37.91 | 37.92 | -9.304% | 2 | 276 | +28.165% |
| 2026-03-26 | 41.81 | 41.81 | 41.53 | 41.81 | -6.108% | 35 | 277 | +16.240% |
| 2026-03-17 | 44.70 | 45.22 | 43.60 | 44.53 | -7.901% | 158 | 257 | +9.140% |
| 2026-03-16 | 48.41 | 48.41 | 48.25 | 48.35 | +0.792% | 19 | 258 | +0.517% |
| 2026-03-13 | 52.22 | 52.22 | 47.90 | 47.97 | -14.917% | 5 | 258 | +1.313% |
| 2026-03-11 | 56.38 | 56.38 | 56.38 | 56.38 | +26.186% | 53 | 258 | -13.799% |
| 2026-03-03 | 44.68 | 44.68 | 44.68 | 44.68 | -2.616% | 1 | 275 | +8.774% |
| 2026-02-26 | 45.88 | 45.88 | 45.88 | 45.88 | -19.678% | 1 | 276 | +5.929% |
| 2026-02-19 | 57.12 | 57.12 | 57.12 | 57.12 | +14.469% | 1 | 276 | -14.916% |
| 2026-02-17 | 49.90 | 49.90 | 49.90 | 49.90 | -11.681% | 1 | 277 | -2.605% |
| 2026-02-12 | 56.50 | 56.50 | 56.50 | 56.50 | +8.031% | 1 | 277 | -13.982% |
| 2026-02-06 | 52.30 | 52.30 | 52.30 | 52.30 | +3.319% | 1 | 277 | -7.075% |
| 2026-02-05 | 50.62 | 50.62 | 50.62 | 50.62 | +21.976% | 1 | 277 | -3.991% |
| 2026-02-04 | 48.48 | 48.48 | 41.50 | 41.50 | -16.246% | 38 | 276 | +17.108% |
| 2026-02-03 | 48.70 | 49.55 | 48.70 | 49.55 | -6.773% | 2 | 246 | -1.917% |
| 2026-02-02 | 54.30 | 54.30 | 53.15 | 53.15 | -0.188% | 7 | 245 | -8.561% |
| 2026-01-29 | 52.95 | 53.25 | 52.95 | 53.25 | +1.914% | 18 | 250 | -8.732% |
| 2026-01-26 | 52.18 | 52.25 | 52.18 | 52.25 | +5.769% | 2 | 250 | -6.986% |
| 2026-01-23 | 47.20 | 49.55 | 47.20 | 49.40 | -5.509% | 14 | 250 | -1.619% |
| 2026-01-22 | 52.28 | 52.28 | 52.28 | 52.28 | -2.735% | 1 | 254 | -7.039% |
| 2026-01-21 | 53.75 | 53.75 | 53.75 | 53.75 | -11.697% | 15 | 253 | -9.581% |
| 2026-01-15 | 60.75 | 60.91 | 60.72 | 60.87 | -6.641% | 90 | 268 | -20.158% |
| 2026-01-13 | 65.13 | 65.28 | 65.13 | 65.20 | +10.527% | 245 | 222 | -25.460% |
| 2026-01-05 | 58.99 | 58.99 | 58.99 | 58.99 | -4.624% | 1 | 99 | -17.613% |
| 2025-12-29 | 61.85 | 61.85 | 61.85 | 61.85 | -0.242% | 15 | 99 | -21.423% |
| 2025-12-23 | 62.00 | 62.00 | 62.00 | 62.00 | +6.438% | 1 | 99 | -21.613% |
| 2025-12-22 | 58.25 | 58.25 | 58.25 | 58.25 | +3.758% | 7 | 92 | -16.567% |
| 2025-12-19 | 55.30 | 56.14 | 54.70 | 56.14 | +5.407% | 11 | 92 | -13.431% |
| 2025-12-18 | 53.50 | 53.50 | 53.26 | 53.26 | -0.449% | 6 | 87 | -8.750% |
| 2025-12-17 | 53.50 | 53.50 | 53.50 | 53.50 | -24.275% | 1 | 93 | -9.159% |
| 2025-12-12 | 70.50 | 70.65 | 70.50 | 70.65 | -23.014% | 4 | 93 | -31.210% |
| 2025-12-11 | 91.77 | 91.77 | 91.77 | 91.77 | -7.732% | 3 | 90 | -47.042% |
| 2025-12-10 | 99.46 | 99.46 | 99.46 | 99.46 | +4.640% | 3 | 90 | -51.136% |
| 2025-12-09 | 95.05 | 95.05 | 95.05 | 95.05 | +3.125% | 7 | 93 | -48.869% |
| 2025-12-08 | 92.17 | 92.17 | 92.17 | 92.17 | +4.977% | 3 | 93 | -47.271% |
| 2025-12-01 | 86.90 | 87.80 | 86.90 | 87.80 | -3.516% | 3 | 90 | -44.647% |
| 2025-11-26 | 91.10 | 91.10 | 91.00 | 91.00 | +8.982% | 2 | 86 | -46.593% |
| 2025-11-25 | 80.12 | 83.50 | 80.12 | 83.50 | +7.728% | 22 | 86 | -41.796% |
| 2025-11-24 | 78.00 | 78.00 | 77.04 | 77.51 | +1.519% | 43 | 74 | -37.298% |
| 2025-11-20 | 76.35 | 76.35 | 76.35 | 76.35 | +15.332% | 3 | 63 | -36.346% |
| 2025-11-19 | 66.25 | 66.25 | 66.15 | 66.20 | +9.169% | 8 | 66 | -26.586% |
| 2025-11-18 | 61.62 | 61.62 | 60.64 | 60.64 | -2.524% | 11 | 58 | -19.855% |
| 2025-11-14 | 62.30 | 62.30 | 62.21 | 62.21 | +6.106% | 7 | 60 | -21.878% |
| 2025-11-13 | 58.63 | 58.63 | 58.63 | 58.63 | -3.299% | 5 | 53 | -17.107% |
| 2025-11-07 | 62.72 | 62.72 | 59.44 | 60.63 | -9.304% | 22 | 48 | -19.842% |
| 2025-11-06 | 66.87 | 66.87 | 66.85 | 66.85 | -1.590% | 3 | 52 | -27.300% |
| 2025-11-05 | 67.93 | 67.93 | 67.93 | 67.93 | -9.535% | 1 | 53 | -28.456% |
| 2025-10-30 | 75.09 | 75.09 | 75.09 | 75.09 | -0.871% | 10 | 53 | -35.278% |
| 2025-10-29 | 74.75 | 75.75 | 74.75 | 75.75 | +4.124% | 2 | 47 | -35.842% |
| 2025-10-28 | 71.25 | 72.75 | 71.25 | 72.75 | +11.923% | 11 | 45 | -33.196% |
| 2025-10-27 | 63.55 | 65.00 | 63.50 | 65.00 | +3.503% | 4 | 50 | -25.231% |
| 2025-10-24 | 62.80 | 62.80 | 62.80 | 62.80 | +12.303% | 1 | 50 | -22.611% |
| 2025-10-23 | 55.92 | 55.92 | 55.92 | 55.92 | -10.899% | 1 | 49 | -13.090% |
| 2025-10-20 | 62.76 | 62.76 | 62.76 | 62.76 | +3.753% | 1 | 50 | -22.562% |
| 2025-10-17 | 60.49 | 60.49 | 60.49 | 60.49 | -8.000% | 1 | 51 | -19.656% |
| 2025-10-16 | 65.75 | 65.75 | 65.75 | 65.75 | +10.690% | 1 | 50 | -26.084% |
| 2025-10-14 | 59.40 | 59.40 | 59.40 | 59.40 | -4.960% | 1 | 49 | -18.182% |
| 2025-10-13 | 60.90 | 62.85 | 60.90 | 62.50 | +17.481% | 22 | 49 | -22.240% |
| 2025-10-09 | 53.20 | 53.20 | 53.20 | 53.20 | +10.580% | 2 | 41 | -8.647% |
| 2025-10-08 | 48.11 | 48.11 | 48.11 | 48.11 | -4.996% | 1 | 43 | +1.018% |
| 2025-10-06 | 49.00 | 50.64 | 49.00 | 50.64 | -0.354% | 16 | 44 | -4.028% |
| 2025-10-03 | 51.59 | 51.59 | 50.82 | 50.82 | +0.933% | 2 | 45 | -4.368% |
| 2025-10-02 | 51.35 | 51.67 | 50.35 | 50.35 | +11.148% | 35 | 46 | -3.476% |
| 2025-10-01 | 45.30 | 45.30 | 45.30 | 45.30 | -3.535% | 1 | 38 | +7.285% |
| 2025-09-29 | 46.96 | 46.96 | 46.96 | 46.96 | -3.155% | 4 | 39 | +3.492% |
| 2025-09-25 | 46.20 | 48.49 | 46.20 | 48.49 | -6.750% | 3 | 39 | +0.227% |
| 2025-09-22 | 52.35 | 52.40 | 52.00 | 52.00 | 0.000% | 34 | 41 | -6.538% |
| 2025-09-19 | 51.75 | 52.60 | 50.78 | 52.00 | -0.707% | 10 | 19 | -6.538% |
| 2025-09-18 | 53.00 | 53.00 | 52.37 | 52.37 | -2.204% | 2 | 14 | -7.199% |
| 2025-09-17 | 53.65 | 53.88 | 52.35 | 53.55 | -10.076% | 43 | 13 | -9.244% |
| 2025-09-16 | 59.55 | 59.55 | 59.55 | 59.55 | -2.265% | 1 | 30 | -18.388% |
| 2025-09-15 | 57.00 | 60.93 | 57.00 | 60.93 | 0.000% | 30 | 30 | -20.236% |