AVGO280121C00510000
AVGO Jan 21 2028 510.00 Call
optionOPRA
EODOct 7, 2026
43.45USD+24.677%(+8.60)2Vol493OI
AVGO280121C00510000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 42.10 | 43.45 | 42.10 | 43.45 | +24.677% | 2 | 491 | 0.000% |
| 2026-10-02 | 34.85 | 34.85 | 34.85 | 34.85 | +6.738% | 1 | 490 | +24.677% |
| 2026-10-01 | 34.04 | 34.04 | 32.65 | 32.65 | -7.376% | 2 | 490 | +33.078% |
| 2026-09-30 | 35.25 | 35.25 | 35.25 | 35.25 | -0.844% | 2 | 488 | +23.262% |
| 2026-09-25 | 34.80 | 36.20 | 34.80 | 35.55 | +4.682% | 3 | 488 | +22.222% |
| 2026-09-24 | 33.96 | 33.96 | 33.96 | 33.96 | -4.068% | 1 | 488 | +27.945% |
| 2026-09-18 | 35.50 | 35.50 | 35.40 | 35.40 | +5.830% | 62 | 466 | +22.740% |
| 2026-09-17 | 33.45 | 33.45 | 33.45 | 33.45 | +7.040% | 1 | 467 | +29.895% |
| 2026-09-16 | 31.25 | 31.25 | 31.25 | 31.25 | +5.467% | 3 | 467 | +39.040% |
| 2026-09-15 | 31.00 | 31.00 | 29.63 | 29.63 | -12.337% | 10 | 462 | +46.642% |
| 2026-09-14 | 34.00 | 34.00 | 33.80 | 33.80 | -16.953% | 2 | 460 | +28.550% |
| 2026-09-11 | 40.70 | 40.70 | 40.70 | 40.70 | -2.046% | 1 | 459 | +6.757% |
| 2026-09-09 | 41.55 | 41.55 | 41.55 | 41.55 | +10.800% | 2 | 457 | +4.573% |
| 2026-09-04 | 38.15 | 38.15 | 37.50 | 37.50 | -1.316% | 14 | 450 | +15.867% |
| 2026-09-03 | 37.00 | 38.00 | 34.75 | 38.00 | -17.606% | 7 | 449 | +14.342% |
| 2026-09-02 | 46.12 | 46.12 | 46.12 | 46.12 | -1.094% | 1 | 449 | -5.789% |
| 2026-09-01 | 46.70 | 46.70 | 46.63 | 46.63 | +5.977% | 4 | 447 | -6.820% |
| 2026-08-25 | 44.00 | 44.00 | 44.00 | 44.00 | -5.923% | 1 | 446 | -1.250% |
| 2026-08-24 | 46.77 | 46.77 | 46.77 | 46.77 | -2.664% | 1 | 446 | -7.099% |
| 2026-08-19 | 50.50 | 50.50 | 47.87 | 48.05 | -13.889% | 8 | 444 | -9.573% |
| 2026-08-18 | 58.59 | 58.59 | 55.80 | 55.80 | -13.111% | 4 | 443 | -22.133% |
| 2026-08-17 | 64.84 | 64.84 | 63.06 | 64.22 | -0.062% | 28 | 435 | -32.342% |
| 2026-08-14 | 65.00 | 66.70 | 64.26 | 64.26 | -17.615% | 6 | 434 | -32.384% |
| 2026-08-13 | 79.60 | 79.60 | 78.00 | 78.00 | +1.036% | 35 | 401 | -44.295% |
| 2026-08-12 | 77.20 | 77.20 | 77.20 | 77.20 | +1.982% | 2 | 399 | -43.718% |
| 2026-08-11 | 78.30 | 78.30 | 75.20 | 75.70 | -8.938% | 142 | 356 | -42.602% |
| 2026-08-10 | 87.65 | 87.65 | 83.13 | 83.13 | -2.999% | 15 | 352 | -47.732% |
| 2026-08-07 | 86.05 | 86.05 | 85.70 | 85.70 | -0.407% | 70 | 352 | -49.300% |
| 2026-08-04 | 86.05 | 86.05 | 86.05 | 86.05 | +29.398% | 3 | 352 | -49.506% |
| 2026-08-03 | 66.50 | 66.50 | 66.50 | 66.50 | +6.061% | 1 | 351 | -34.662% |
| 2026-07-29 | 62.70 | 62.70 | 62.70 | 62.70 | -0.175% | 1 | 352 | -30.702% |
| 2026-07-27 | 62.81 | 62.81 | 62.81 | 62.81 | -11.248% | 1 | 351 | -30.823% |
| 2026-07-23 | 71.58 | 71.69 | 70.77 | 70.77 | +2.863% | 3 | 352 | -38.604% |
| 2026-07-22 | 67.65 | 69.00 | 67.60 | 68.80 | -0.650% | 21 | 337 | -36.846% |
| 2026-07-21 | 69.25 | 69.25 | 69.25 | 69.25 | +4.497% | 4 | 333 | -37.256% |
| 2026-07-20 | 66.27 | 66.27 | 66.27 | 66.27 | +6.202% | 1 | 333 | -34.435% |
| 2026-07-17 | 57.80 | 62.40 | 57.80 | 62.40 | -0.732% | 5 | 330 | -30.369% |
| 2026-07-16 | 67.18 | 67.18 | 62.30 | 62.86 | -13.595% | 8 | 326 | -30.878% |
| 2026-07-13 | 72.75 | 72.75 | 72.75 | 72.75 | -7.325% | 2 | 324 | -40.275% |
| 2026-07-09 | 73.70 | 78.50 | 73.70 | 78.50 | +13.390% | 3 | 322 | -44.650% |
| 2026-07-08 | 66.30 | 69.23 | 66.30 | 69.23 | +14.847% | 3 | 322 | -37.238% |
| 2026-07-07 | 60.28 | 60.28 | 60.28 | 60.28 | -5.517% | 1 | 323 | -27.920% |
| 2026-07-06 | 65.86 | 65.86 | 63.65 | 63.80 | +15.225% | 4 | 323 | -31.897% |
| 2026-07-02 | 60.60 | 60.60 | 55.37 | 55.37 | -13.363% | 6 | 322 | -21.528% |
| 2026-06-30 | 64.61 | 64.61 | 63.91 | 63.91 | +2.898% | 3 | 320 | -32.014% |
| 2026-06-29 | 63.52 | 63.52 | 59.15 | 62.11 | +2.289% | 4 | 320 | -30.043% |
| 2026-06-26 | 62.88 | 62.88 | 60.72 | 60.72 | -13.627% | 4 | 319 | -28.442% |
| 2026-06-25 | 70.30 | 70.30 | 70.30 | 70.30 | +1.355% | 2 | 318 | -38.193% |
| 2026-06-24 | 69.36 | 69.36 | 69.36 | 69.36 | +0.595% | 1 | 318 | -37.356% |
| 2026-06-23 | 70.04 | 70.04 | 68.95 | 68.95 | -8.820% | 6 | 316 | -36.983% |
| 2026-06-22 | 82.85 | 82.85 | 75.62 | 75.62 | -9.837% | 16 | 309 | -42.542% |
| 2026-06-18 | 84.40 | 84.40 | 83.87 | 83.87 | +18.965% | 2 | 310 | -48.194% |
| 2026-06-17 | 70.50 | 70.50 | 70.50 | 70.50 | +5.697% | 2 | 308 | -38.369% |
| 2026-06-16 | 66.70 | 66.70 | 66.70 | 66.70 | -11.480% | 1 | 307 | -34.858% |
| 2026-06-15 | 75.35 | 75.35 | 75.35 | 75.35 | +11.696% | 2 | 307 | -42.336% |
| 2026-06-11 | 67.46 | 67.46 | 67.46 | 67.46 | -5.452% | 2 | 306 | -35.591% |
| 2026-06-10 | 71.35 | 71.35 | 71.35 | 71.35 | -3.906% | 1 | 306 | -39.103% |
| 2026-06-09 | 79.65 | 79.65 | 74.25 | 74.25 | -4.808% | 28 | 331 | -41.481% |
| 2026-06-08 | 81.75 | 81.75 | 78.00 | 78.00 | +1.154% | 20 | 332 | -44.295% |
| 2026-06-05 | 84.85 | 84.85 | 77.11 | 77.11 | -19.045% | 20 | 331 | -43.652% |
| 2026-06-04 | 85.95 | 95.25 | 83.97 | 95.25 | -27.290% | 15 | 334 | -54.383% |
| 2026-06-03 | 134.20 | 135.95 | 127.50 | 131.00 | -1.154% | 30 | 322 | -66.832% |
| 2026-06-02 | 133.50 | 133.50 | 125.46 | 132.53 | +12.791% | 18 | 317 | -67.215% |
| 2026-06-01 | 112.60 | 118.65 | 112.60 | 117.50 | +11.269% | 9 | 319 | -63.021% |
| 2026-05-29 | 103.50 | 105.60 | 103.50 | 105.60 | +16.364% | 3 | 317 | -58.854% |
| 2026-05-28 | 90.75 | 90.75 | 90.75 | 90.75 | +1.829% | 2 | 315 | -52.121% |
| 2026-05-27 | 93.40 | 93.40 | 88.24 | 89.12 | +2.202% | 13 | 309 | -51.246% |
| 2026-05-21 | 87.20 | 87.20 | 87.20 | 87.20 | +0.484% | 2 | 309 | -50.172% |
| 2026-05-20 | 87.10 | 87.10 | 86.78 | 86.78 | +3.310% | 4 | 306 | -49.931% |
| 2026-05-19 | 84.00 | 84.05 | 84.00 | 84.00 | -8.696% | 10 | 304 | -48.274% |
| 2026-05-15 | 90.55 | 92.00 | 90.55 | 92.00 | -8.685% | 3 | 305 | -52.772% |
| 2026-05-14 | 96.00 | 100.75 | 95.67 | 100.75 | +19.940% | 6 | 300 | -56.873% |
| 2026-05-12 | 82.85 | 84.00 | 82.85 | 84.00 | -8.815% | 15 | 299 | -48.274% |
| 2026-05-11 | 92.35 | 92.35 | 92.12 | 92.12 | +5.040% | 2 | 300 | -52.833% |
| 2026-05-08 | 86.63 | 87.70 | 86.63 | 87.70 | +7.252% | 23 | 286 | -50.456% |
| 2026-05-07 | 86.40 | 86.40 | 79.19 | 81.77 | -4.608% | 11 | 291 | -46.863% |
| 2026-05-06 | 86.00 | 86.00 | 85.72 | 85.72 | -3.793% | 28 | 318 | -49.312% |
| 2026-05-05 | 85.92 | 89.10 | 85.92 | 89.10 | +8.000% | 19 | 303 | -51.235% |
| 2026-05-04 | 79.93 | 82.50 | 79.93 | 82.50 | -2.998% | 2 | 302 | -47.333% |
| 2026-05-01 | 85.03 | 85.08 | 85.03 | 85.05 | -2.689% | 66 | 269 | -48.912% |
| 2026-04-27 | 87.40 | 87.40 | 87.40 | 87.40 | -3.265% | 10 | 269 | -50.286% |
| 2026-04-23 | 90.35 | 90.35 | 90.35 | 90.35 | +7.113% | 2 | 267 | -51.909% |
| 2026-04-22 | 85.73 | 85.79 | 84.35 | 84.35 | +17.923% | 13 | 259 | -48.488% |
| 2026-04-15 | 72.00 | 72.00 | 71.53 | 71.53 | +11.591% | 11 | 258 | -39.256% |
| 2026-04-14 | 64.25 | 64.37 | 64.10 | 64.10 | +4.739% | 5 | 259 | -32.215% |
| 2026-04-10 | 61.17 | 61.20 | 61.17 | 61.20 | +21.380% | 2 | 259 | -29.003% |
| 2026-04-08 | 49.49 | 50.42 | 49.49 | 50.42 | +45.344% | 2 | 260 | -13.824% |
| 2026-03-31 | 32.38 | 34.69 | 32.38 | 34.69 | +13.292% | 9 | 261 | +25.252% |
| 2026-03-30 | 31.77 | 31.77 | 30.62 | 30.62 | -13.085% | 3 | 261 | +41.901% |
| 2026-03-27 | 35.31 | 35.31 | 35.18 | 35.23 | -4.629% | 28 | 262 | +23.332% |
| 2026-03-26 | 36.94 | 36.94 | 36.94 | 36.94 | -7.186% | 2 | 275 | +17.623% |
| 2026-03-25 | 39.80 | 39.80 | 39.80 | 39.80 | +0.581% | 1 | 273 | +9.171% |
| 2026-03-24 | 39.57 | 39.57 | 39.57 | 39.57 | +4.600% | 1 | 274 | +9.805% |
| 2026-03-20 | 38.50 | 38.50 | 37.83 | 37.83 | -1.020% | 6 | 275 | +14.856% |
| 2026-03-19 | 38.10 | 38.22 | 38.10 | 38.22 | -5.978% | 2 | 275 | +13.684% |
| 2026-03-18 | 40.65 | 40.66 | 40.64 | 40.65 | -0.294% | 32 | 276 | +6.888% |
| 2026-03-17 | 42.87 | 42.87 | 40.60 | 40.77 | -9.400% | 333 | 276 | +6.573% |
| 2026-03-13 | 44.70 | 45.00 | 44.70 | 45.00 | -13.677% | 15 | 121 | -3.444% |
| 2026-03-11 | 52.38 | 52.38 | 52.11 | 52.13 | +20.560% | 50 | 121 | -16.651% |
| 2026-03-04 | 43.24 | 43.24 | 43.24 | 43.24 | +1.861% | 2 | 73 | +0.486% |
| 2026-03-03 | 42.40 | 42.45 | 42.40 | 42.45 | -5.980% | 2 | 71 | +2.356% |
| 2026-02-27 | 43.22 | 45.15 | 43.22 | 45.15 | -14.000% | 5 | 71 | -3.765% |
| 2026-02-12 | 52.50 | 52.50 | 52.50 | 52.50 | -7.975% | 1 | 72 | -17.238% |
| 2026-02-10 | 57.05 | 57.05 | 57.05 | 57.05 | +8.501% | 1 | 73 | -23.839% |
| 2026-02-06 | 46.45 | 52.58 | 46.45 | 52.58 | +28.557% | 2 | 73 | -17.364% |
| 2026-02-04 | 40.90 | 40.90 | 40.90 | 40.90 | -6.812% | 1 | 74 | +6.235% |
| 2026-02-03 | 43.89 | 43.89 | 43.89 | 43.89 | -15.596% | 2 | 74 | -1.003% |
| 2026-01-30 | 52.00 | 52.00 | 52.00 | 52.00 | +4.313% | 1 | 74 | -16.442% |
| 2026-01-28 | 49.85 | 49.85 | 49.85 | 49.85 | +1.735% | 6 | 75 | -12.839% |
| 2026-01-26 | 49.00 | 49.00 | 49.00 | 49.00 | +10.734% | 1 | 72 | -11.327% |
| 2026-01-23 | 44.73 | 44.73 | 44.25 | 44.25 | -10.134% | 2 | 71 | -1.808% |
| 2026-01-22 | 49.24 | 49.24 | 49.24 | 49.24 | -4.351% | 1 | 70 | -11.759% |
| 2026-01-20 | 54.77 | 54.77 | 51.48 | 51.48 | -8.594% | 8 | 69 | -15.598% |
| 2026-01-16 | 56.02 | 56.32 | 56.02 | 56.32 | -2.052% | 2 | 70 | -22.852% |
| 2026-01-15 | 57.50 | 57.50 | 57.50 | 57.50 | -5.707% | 1 | 70 | -24.435% |
| 2026-01-13 | 62.40 | 62.40 | 60.98 | 60.98 | +5.356% | 3 | 71 | -28.747% |
| 2026-01-06 | 57.70 | 57.88 | 57.70 | 57.88 | +5.007% | 6 | 72 | -24.931% |
| 2026-01-05 | 56.00 | 56.00 | 55.12 | 55.12 | -5.987% | 6 | 78 | -21.172% |
| 2026-01-02 | 58.58 | 58.63 | 58.58 | 58.63 | +0.394% | 3 | 78 | -25.891% |
| 2025-12-29 | 57.39 | 58.40 | 56.94 | 58.40 | -1.184% | 9 | 79 | -25.599% |
| 2025-12-26 | 59.10 | 59.10 | 59.10 | 59.10 | +2.249% | 1 | 75 | -26.481% |
| 2025-12-23 | 57.76 | 57.80 | 57.76 | 57.80 | +8.647% | 3 | 74 | -24.827% |
| 2025-12-22 | 54.20 | 54.20 | 53.20 | 53.20 | +11.718% | 8 | 72 | -18.327% |
| 2025-12-17 | 51.12 | 51.12 | 47.62 | 47.62 | -11.978% | 3 | 71 | -8.757% |
| 2025-12-16 | 54.10 | 54.10 | 54.10 | 54.10 | -1.672% | 1 | 71 | -19.686% |
| 2025-12-15 | 60.68 | 60.70 | 55.02 | 55.02 | -14.618% | 13 | 72 | -21.029% |
| 2025-12-12 | 69.40 | 69.40 | 64.44 | 64.44 | -28.677% | 18 | 76 | -32.573% |
| 2025-12-11 | 86.35 | 90.35 | 84.47 | 90.35 | -3.172% | 11 | 69 | -51.909% |
| 2025-12-10 | 88.30 | 93.35 | 88.30 | 93.31 | +4.141% | 106 | 69 | -53.435% |
| 2025-12-09 | 90.25 | 90.25 | 89.55 | 89.60 | +19.308% | 7 | 152 | -51.507% |
| 2025-12-04 | 75.10 | 75.10 | 75.10 | 75.10 | +1.969% | 1 | 148 | -42.144% |
| 2025-12-03 | 73.07 | 73.75 | 73.07 | 73.65 | -10.347% | 13 | 147 | -41.005% |
| 2025-12-01 | 81.65 | 82.35 | 81.65 | 82.15 | -5.029% | 15 | 151 | -47.109% |
| 2025-11-28 | 86.50 | 86.50 | 86.50 | 86.50 | +11.757% | 5 | 142 | -49.769% |
| 2025-11-25 | 76.63 | 77.55 | 76.47 | 77.40 | +5.666% | 14 | 138 | -43.863% |
| 2025-11-24 | 73.25 | 73.25 | 73.25 | 73.25 | +19.397% | 1 | 133 | -40.683% |
| 2025-11-19 | 65.95 | 65.95 | 61.35 | 61.35 | +8.584% | 8 | 133 | -29.177% |
| 2025-11-17 | 56.50 | 56.50 | 56.50 | 56.50 | +5.509% | 1 | 132 | -23.097% |
| 2025-11-14 | 53.60 | 53.60 | 53.55 | 53.55 | -2.919% | 2 | 132 | -18.861% |
| 2025-11-13 | 55.10 | 55.16 | 54.70 | 55.16 | -10.989% | 4 | 133 | -21.229% |
| 2025-11-06 | 62.30 | 62.30 | 61.97 | 61.97 | -8.056% | 3 | 130 | -29.885% |
| 2025-11-04 | 67.40 | 67.40 | 67.40 | 67.40 | -6.816% | 1 | 128 | -35.534% |
| 2025-10-30 | 72.38 | 72.38 | 72.33 | 72.33 | -7.471% | 2 | 129 | -39.928% |
| 2025-10-29 | 69.09 | 78.28 | 69.06 | 78.17 | +35.359% | 110 | 129 | -44.416% |
| 2025-10-27 | 59.93 | 59.93 | 57.75 | 57.75 | +4.714% | 2 | 42 | -24.762% |
| 2025-10-24 | 55.15 | 55.15 | 55.15 | 55.15 | +6.880% | 1 | 42 | -21.215% |
| 2025-10-23 | 51.60 | 51.60 | 51.60 | 51.60 | -5.667% | 1 | 42 | -15.795% |
| 2025-10-20 | 58.32 | 58.32 | 54.70 | 54.70 | -2.321% | 3 | 42 | -20.567% |
| 2025-10-17 | 54.69 | 56.00 | 54.69 | 56.00 | -4.110% | 4 | 45 | -22.411% |
| 2025-10-16 | 62.45 | 62.45 | 58.40 | 58.40 | -2.046% | 2 | 48 | -25.599% |
| 2025-10-15 | 56.12 | 59.62 | 56.04 | 59.62 | +8.935% | 21 | 48 | -27.122% |
| 2025-10-14 | 52.70 | 54.73 | 52.70 | 54.73 | -5.573% | 3 | 32 | -20.610% |
| 2025-10-13 | 53.84 | 58.22 | 53.84 | 57.96 | +22.823% | 10 | 33 | -25.035% |
| 2025-10-10 | 47.53 | 47.53 | 47.17 | 47.19 | +4.218% | 10 | 31 | -7.925% |
| 2025-10-07 | 45.15 | 45.28 | 42.94 | 45.28 | -1.522% | 3 | 27 | -4.042% |
| 2025-10-06 | 46.50 | 46.75 | 45.98 | 45.98 | -0.043% | 4 | 26 | -5.502% |
| 2025-10-03 | 46.60 | 46.60 | 45.70 | 46.00 | +2.908% | 3 | 24 | -5.543% |
| 2025-10-01 | 44.70 | 44.70 | 44.70 | 44.70 | +7.997% | 1 | 24 | -2.796% |
| 2025-09-30 | 40.22 | 41.39 | 39.99 | 41.39 | -6.653% | 3 | 24 | +4.977% |
| 2025-09-29 | 44.30 | 44.54 | 44.30 | 44.34 | -5.155% | 30 | 24 | -2.007% |
| 2025-09-23 | 47.04 | 47.06 | 46.54 | 46.75 | 0.000% | 22 | 10 | -7.059% |