AVGO280121C00540000
AVGO Jan 21 2028 540.00 Call
optionOPRA
EODOct 7, 2026
36.30USD-4.974%(-1.90)1Vol743OI
AVGO280121C00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 36.30 | 36.30 | 36.30 | 36.30 | -4.974% | 1 | 743 | 0.000% |
| 2026-10-06 | 37.20 | 38.20 | 37.20 | 38.20 | +18.634% | 3 | 741 | -4.974% |
| 2026-10-05 | 30.44 | 32.20 | 29.30 | 32.20 | +7.155% | 16 | 744 | +12.733% |
| 2026-10-02 | 30.52 | 30.52 | 29.56 | 30.05 | +9.712% | 5 | 747 | +20.799% |
| 2026-10-01 | 29.00 | 29.00 | 26.66 | 27.39 | -11.645% | 11 | 746 | +32.530% |
| 2026-09-30 | 31.15 | 31.15 | 31.00 | 31.00 | -3.876% | 2 | 745 | +17.097% |
| 2026-09-29 | 32.25 | 32.25 | 32.25 | 32.25 | +4.032% | 2 | 745 | +12.558% |
| 2026-09-28 | 31.00 | 31.00 | 31.00 | 31.00 | +2.785% | 1 | 745 | +17.097% |
| 2026-09-25 | 29.80 | 30.95 | 29.80 | 30.16 | +1.549% | 8 | 743 | +20.358% |
| 2026-09-24 | 29.75 | 30.10 | 29.00 | 29.70 | -9.174% | 13 | 742 | +22.222% |
| 2026-09-23 | 33.10 | 33.10 | 32.70 | 32.70 | -3.795% | 2 | 741 | +11.009% |
| 2026-09-21 | 31.70 | 33.99 | 31.70 | 33.99 | +7.939% | 4 | 744 | +6.796% |
| 2026-09-18 | 32.40 | 32.40 | 31.49 | 31.49 | +10.298% | 4 | 743 | +15.275% |
| 2026-09-17 | 29.00 | 29.00 | 28.55 | 28.55 | +9.471% | 2 | 742 | +27.145% |
| 2026-09-15 | 29.20 | 29.20 | 25.35 | 26.08 | -8.651% | 75 | 687 | +39.187% |
| 2026-09-14 | 31.10 | 31.10 | 28.55 | 28.55 | -20.251% | 8 | 684 | +27.145% |
| 2026-09-11 | 36.30 | 36.30 | 35.80 | 35.80 | +1.273% | 3 | 683 | +1.397% |
| 2026-09-10 | 35.35 | 35.35 | 35.35 | 35.35 | -3.810% | 3 | 680 | +2.687% |
| 2026-09-09 | 37.22 | 37.22 | 36.75 | 36.75 | -7.197% | 7 | 675 | -1.224% |
| 2026-09-08 | 37.95 | 39.60 | 37.95 | 39.60 | +21.286% | 2 | 676 | -8.333% |
| 2026-09-04 | 32.65 | 32.65 | 32.65 | 32.65 | -1.210% | 1 | 676 | +11.179% |
| 2026-09-03 | 32.10 | 33.05 | 29.60 | 33.05 | -20.304% | 14 | 671 | +9.834% |
| 2026-09-02 | 41.46 | 41.47 | 41.46 | 41.47 | -0.789% | 2 | 669 | -12.467% |
| 2026-09-01 | 41.80 | 41.80 | 41.80 | 41.80 | -2.791% | 1 | 668 | -13.158% |
| 2026-08-31 | 43.00 | 43.00 | 43.00 | 43.00 | -1.149% | 1 | 667 | -15.581% |
| 2026-08-28 | 45.20 | 45.66 | 42.98 | 43.50 | -0.866% | 9 | 663 | -16.552% |
| 2026-08-27 | 41.00 | 43.94 | 41.00 | 43.88 | +15.474% | 17 | 652 | -17.274% |
| 2026-08-26 | 38.50 | 38.50 | 36.35 | 38.00 | -6.173% | 190 | 549 | -4.474% |
| 2026-08-24 | 43.00 | 43.00 | 40.50 | 40.50 | -6.596% | 7 | 547 | -10.370% |
| 2026-08-21 | 44.45 | 44.45 | 43.36 | 43.36 | +2.144% | 3 | 547 | -16.282% |
| 2026-08-20 | 42.40 | 43.21 | 42.25 | 42.45 | -0.818% | 8 | 542 | -14.488% |
| 2026-08-19 | 43.51 | 43.51 | 42.00 | 42.80 | -13.185% | 5 | 539 | -15.187% |
| 2026-08-18 | 52.50 | 52.50 | 48.95 | 49.30 | -13.204% | 4 | 537 | -26.369% |
| 2026-08-17 | 58.00 | 58.00 | 56.80 | 56.80 | -0.351% | 2 | 536 | -36.092% |
| 2026-08-14 | 58.00 | 58.00 | 57.00 | 57.00 | -18.688% | 2 | 536 | -36.316% |
| 2026-08-13 | 70.95 | 71.00 | 69.90 | 70.10 | +3.240% | 21 | 520 | -48.217% |
| 2026-08-12 | 69.30 | 69.30 | 67.90 | 67.90 | -0.147% | 2 | 520 | -46.539% |
| 2026-08-11 | 69.95 | 70.00 | 67.65 | 68.00 | -9.934% | 16 | 511 | -46.618% |
| 2026-08-10 | 80.07 | 80.07 | 75.50 | 75.50 | -2.769% | 6 | 509 | -51.921% |
| 2026-08-07 | 78.75 | 78.90 | 77.60 | 77.65 | -0.449% | 35 | 489 | -53.252% |
| 2026-08-04 | 78.00 | 78.00 | 78.00 | 78.00 | +33.562% | 1 | 489 | -53.462% |
| 2026-07-31 | 60.37 | 60.37 | 58.40 | 58.40 | +7.038% | 32 | 458 | -37.842% |
| 2026-07-29 | 54.74 | 54.74 | 54.56 | 54.56 | -7.760% | 5 | 457 | -33.468% |
| 2026-07-27 | 58.10 | 59.15 | 58.10 | 59.15 | -8.479% | 2 | 455 | -38.631% |
| 2026-07-23 | 64.63 | 64.63 | 64.63 | 64.63 | +3.707% | 1 | 455 | -43.834% |
| 2026-07-22 | 62.23 | 62.32 | 62.23 | 62.32 | -0.128% | 2 | 455 | -41.752% |
| 2026-07-21 | 62.40 | 62.40 | 62.40 | 62.40 | +4.017% | 15 | 458 | -41.827% |
| 2026-07-20 | 59.99 | 59.99 | 59.99 | 59.99 | +8.974% | 1 | 458 | -39.490% |
| 2026-07-17 | 52.20 | 55.05 | 52.20 | 55.05 | -5.897% | 4 | 458 | -34.060% |
| 2026-07-16 | 59.83 | 59.83 | 58.50 | 58.50 | -5.949% | 7 | 451 | -37.949% |
| 2026-07-13 | 65.24 | 65.24 | 62.20 | 62.20 | -11.143% | 11 | 444 | -41.640% |
| 2026-07-10 | 70.00 | 70.00 | 70.00 | 70.00 | +11.554% | 1 | 443 | -48.143% |
| 2026-07-08 | 62.75 | 62.75 | 62.75 | 62.75 | +15.989% | 20 | 458 | -42.151% |
| 2026-07-07 | 54.10 | 54.10 | 54.10 | 54.10 | +5.623% | 1 | 457 | -32.902% |
| 2026-07-02 | 51.22 | 51.22 | 51.22 | 51.22 | -6.873% | 1 | 458 | -29.129% |
| 2026-07-01 | 56.90 | 56.90 | 55.00 | 55.00 | -7.407% | 3 | 458 | -34.000% |
| 2026-06-30 | 59.40 | 59.40 | 59.40 | 59.40 | +5.600% | 1 | 458 | -38.889% |
| 2026-06-29 | 57.45 | 57.45 | 56.25 | 56.25 | +0.536% | 3 | 458 | -35.467% |
| 2026-06-26 | 55.40 | 55.95 | 55.30 | 55.95 | -10.623% | 22 | 437 | -35.121% |
| 2026-06-25 | 62.60 | 62.60 | 62.60 | 62.60 | +1.871% | 1 | 437 | -42.013% |
| 2026-06-24 | 62.92 | 62.92 | 61.45 | 61.45 | -4.358% | 3 | 436 | -40.928% |
| 2026-06-23 | 64.25 | 64.25 | 64.25 | 64.25 | -6.884% | 11 | 425 | -43.502% |
| 2026-06-22 | 70.47 | 70.47 | 69.00 | 69.00 | -9.246% | 4 | 426 | -47.391% |
| 2026-06-18 | 76.36 | 76.36 | 76.03 | 76.03 | +6.859% | 7 | 425 | -52.256% |
| 2026-06-17 | 71.20 | 71.20 | 71.15 | 71.15 | +17.798% | 10 | 427 | -48.981% |
| 2026-06-16 | 60.50 | 60.50 | 60.40 | 60.40 | -13.837% | 2 | 426 | -39.901% |
| 2026-06-15 | 70.10 | 70.10 | 70.10 | 70.10 | +10.289% | 2 | 426 | -48.217% |
| 2026-06-12 | 63.56 | 63.56 | 63.56 | 63.56 | +2.881% | 4 | 424 | -42.889% |
| 2026-06-10 | 61.75 | 61.78 | 61.75 | 61.78 | +0.276% | 2 | 423 | -41.243% |
| 2026-06-09 | 63.24 | 63.24 | 60.04 | 61.61 | -14.061% | 8 | 424 | -41.081% |
| 2026-06-08 | 71.50 | 73.95 | 71.50 | 71.69 | +3.092% | 8 | 422 | -49.365% |
| 2026-06-05 | 77.20 | 77.20 | 69.54 | 69.54 | -19.102% | 4 | 421 | -47.800% |
| 2026-06-04 | 77.70 | 87.35 | 77.70 | 85.96 | -32.106% | 41 | 404 | -57.771% |
| 2026-06-03 | 122.38 | 126.61 | 122.38 | 126.61 | +4.836% | 4 | 405 | -71.329% |
| 2026-06-02 | 122.90 | 123.02 | 116.50 | 120.77 | +13.495% | 19 | 403 | -69.943% |
| 2026-06-01 | 101.37 | 108.82 | 101.37 | 106.41 | +16.282% | 6 | 407 | -65.887% |
| 2026-05-29 | 96.13 | 96.13 | 89.84 | 91.51 | +9.396% | 20 | 417 | -60.332% |
| 2026-05-28 | 83.67 | 83.67 | 83.64 | 83.65 | +4.055% | 4 | 415 | -56.605% |
| 2026-05-26 | 88.30 | 88.30 | 80.39 | 80.39 | +5.126% | 9 | 415 | -54.845% |
| 2026-05-19 | 76.47 | 76.47 | 76.47 | 76.47 | -5.124% | 2 | 415 | -52.530% |
| 2026-05-18 | 80.60 | 80.60 | 80.60 | 80.60 | -10.365% | 2 | 415 | -54.963% |
| 2026-05-14 | 89.83 | 89.92 | 89.81 | 89.92 | +8.246% | 20 | 416 | -59.631% |
| 2026-05-11 | 85.40 | 85.40 | 83.03 | 83.07 | +0.024% | 5 | 416 | -56.302% |
| 2026-05-08 | 80.50 | 83.05 | 80.50 | 83.05 | +5.999% | 2 | 417 | -56.291% |
| 2026-05-07 | 77.00 | 78.35 | 77.00 | 78.35 | +1.032% | 6 | 422 | -53.669% |
| 2026-05-06 | 77.36 | 78.95 | 77.36 | 77.55 | -4.753% | 13 | 422 | -53.191% |
| 2026-05-05 | 83.20 | 83.20 | 81.42 | 81.42 | +13.477% | 6 | 417 | -55.416% |
| 2026-05-04 | 74.21 | 74.21 | 71.75 | 71.75 | +6.882% | 3 | 416 | -49.408% |
| 2026-04-29 | 67.26 | 67.26 | 67.13 | 67.13 | -1.366% | 2 | 415 | -45.926% |
| 2026-04-28 | 68.34 | 70.40 | 67.00 | 68.06 | -13.332% | 24 | 422 | -46.665% |
| 2026-04-27 | 78.53 | 78.53 | 78.53 | 78.53 | -1.837% | 1 | 422 | -53.776% |
| 2026-04-24 | 80.00 | 80.00 | 80.00 | 80.00 | -2.795% | 9 | 417 | -54.625% |
| 2026-04-23 | 81.91 | 82.30 | 81.91 | 82.30 | +5.567% | 6 | 415 | -55.893% |
| 2026-04-22 | 75.80 | 78.32 | 75.80 | 77.96 | +13.199% | 5 | 413 | -53.438% |
| 2026-04-17 | 68.87 | 68.87 | 68.87 | 68.87 | +8.713% | 5 | 413 | -47.292% |
| 2026-04-15 | 63.50 | 63.50 | 63.35 | 63.35 | +10.270% | 2 | 413 | -42.699% |
| 2026-04-14 | 57.50 | 57.60 | 57.45 | 57.45 | +19.092% | 22 | 408 | -36.815% |
| 2026-04-09 | 48.24 | 48.24 | 48.24 | 48.24 | +6.022% | 10 | 408 | -24.751% |
| 2026-04-08 | 42.50 | 45.72 | 42.50 | 45.50 | +72.153% | 153 | 408 | -20.220% |
| 2026-03-30 | 28.14 | 28.14 | 26.43 | 26.43 | -12.859% | 3 | 269 | +37.344% |
| 2026-03-27 | 31.52 | 31.52 | 30.33 | 30.33 | -8.507% | 2 | 269 | +19.683% |
| 2026-03-26 | 33.15 | 33.15 | 33.15 | 33.15 | -5.340% | 3 | 270 | +9.502% |
| 2026-03-24 | 35.02 | 35.02 | 35.02 | 35.02 | -6.489% | 4 | 270 | +3.655% |
| 2026-03-23 | 37.40 | 37.50 | 37.30 | 37.45 | +8.708% | 8 | 270 | -3.071% |
| 2026-03-20 | 34.55 | 34.58 | 34.45 | 34.45 | -4.119% | 7 | 269 | +5.370% |
| 2026-03-19 | 33.70 | 36.23 | 33.42 | 35.93 | -2.918% | 209 | 268 | +1.030% |
| 2026-03-17 | 36.86 | 37.85 | 36.86 | 37.01 | -7.821% | 14 | 147 | -1.918% |
| 2026-03-16 | 40.15 | 40.15 | 40.15 | 40.15 | -10.139% | 2 | 146 | -9.589% |
| 2026-03-12 | 44.12 | 44.68 | 44.12 | 44.68 | +10.594% | 3 | 145 | -18.756% |
| 2026-03-05 | 40.30 | 40.40 | 40.30 | 40.40 | +3.590% | 2 | 145 | -10.149% |
| 2026-03-04 | 38.80 | 39.00 | 38.80 | 39.00 | +2.767% | 2 | 145 | -6.923% |
| 2026-03-03 | 38.03 | 38.03 | 37.95 | 37.95 | -4.648% | 5 | 145 | -4.348% |
| 2026-02-26 | 40.26 | 40.26 | 39.80 | 39.80 | -14.957% | 10 | 145 | -8.794% |
| 2026-02-18 | 46.80 | 46.80 | 46.80 | 46.80 | -12.195% | 1 | 142 | -22.436% |
| 2026-02-09 | 50.91 | 55.15 | 50.91 | 53.30 | +11.623% | 26 | 141 | -31.895% |
| 2026-02-06 | 47.75 | 47.75 | 47.75 | 47.75 | +19.674% | 1 | 153 | -23.979% |
| 2026-02-05 | 39.90 | 39.90 | 39.90 | 39.90 | -1.603% | 2 | 154 | -9.023% |
| 2026-02-03 | 40.55 | 40.55 | 40.55 | 40.55 | -12.039% | 1 | 155 | -10.481% |
| 2026-02-02 | 45.00 | 46.10 | 45.00 | 46.10 | -0.860% | 6 | 156 | -21.258% |
| 2026-01-30 | 46.50 | 46.50 | 46.50 | 46.50 | -3.226% | 2 | 157 | -21.935% |
| 2026-01-28 | 48.05 | 48.05 | 48.05 | 48.05 | +4.913% | 1 | 158 | -24.454% |
| 2026-01-27 | 45.80 | 45.80 | 45.80 | 45.80 | +5.506% | 1 | 158 | -20.742% |
| 2026-01-26 | 43.41 | 43.41 | 43.41 | 43.41 | +6.737% | 1 | 158 | -16.379% |
| 2026-01-23 | 39.85 | 40.67 | 39.30 | 40.67 | -12.160% | 7 | 158 | -10.745% |
| 2026-01-21 | 45.00 | 46.30 | 45.00 | 46.30 | -1.699% | 109 | 159 | -21.598% |
| 2026-01-20 | 47.03 | 47.10 | 47.03 | 47.10 | -11.299% | 2 | 248 | -22.930% |
| 2026-01-16 | 50.60 | 53.10 | 50.60 | 53.10 | +2.510% | 6 | 248 | -31.638% |
| 2026-01-15 | 51.80 | 51.80 | 51.80 | 51.80 | +7.135% | 1 | 248 | -29.923% |
| 2026-01-14 | 48.35 | 48.35 | 48.35 | 48.35 | -14.121% | 1 | 248 | -24.922% |
| 2026-01-13 | 56.25 | 56.30 | 56.25 | 56.30 | +6.528% | 10 | 249 | -35.524% |
| 2026-01-12 | 51.71 | 53.15 | 51.71 | 52.85 | +4.653% | 109 | 249 | -31.315% |
| 2026-01-09 | 50.50 | 50.50 | 50.50 | 50.50 | +13.585% | 1 | 140 | -28.119% |
| 2026-01-08 | 45.15 | 45.15 | 44.46 | 44.46 | -12.221% | 2 | 139 | -18.354% |
| 2026-01-07 | 50.65 | 50.65 | 50.65 | 50.65 | +0.099% | 2 | 140 | -28.332% |
| 2026-01-05 | 50.99 | 50.99 | 48.90 | 50.60 | -2.542% | 24 | 140 | -28.261% |
| 2026-01-02 | 55.19 | 55.90 | 51.85 | 51.92 | -0.365% | 13 | 140 | -30.085% |
| 2025-12-30 | 52.30 | 52.30 | 52.11 | 52.11 | -1.586% | 2 | 129 | -30.340% |
| 2025-12-26 | 52.95 | 52.95 | 52.95 | 52.95 | +6.754% | 1 | 128 | -31.445% |
| 2025-12-23 | 49.59 | 49.60 | 49.55 | 49.60 | +4.663% | 5 | 129 | -26.815% |
| 2025-12-22 | 47.68 | 47.79 | 47.39 | 47.39 | +3.880% | 6 | 132 | -23.402% |
| 2025-12-19 | 45.62 | 45.62 | 45.62 | 45.62 | +5.115% | 1 | 128 | -20.430% |
| 2025-12-18 | 43.40 | 43.40 | 43.40 | 43.40 | +2.966% | 4 | 127 | -16.359% |
| 2025-12-17 | 46.04 | 46.04 | 42.15 | 42.15 | -13.503% | 2 | 129 | -13.879% |
| 2025-12-16 | 48.77 | 48.77 | 48.62 | 48.73 | -2.149% | 4 | 129 | -25.508% |
| 2025-12-15 | 53.19 | 53.19 | 49.80 | 49.80 | -13.316% | 7 | 129 | -27.108% |
| 2025-12-12 | 63.40 | 63.65 | 57.45 | 57.45 | -32.901% | 38 | 131 | -36.815% |
| 2025-12-10 | 80.90 | 86.00 | 80.90 | 85.62 | +6.891% | 7 | 144 | -57.603% |
| 2025-12-08 | 80.00 | 80.10 | 78.71 | 80.10 | +22.890% | 27 | 145 | -54.682% |
| 2025-12-03 | 65.18 | 65.18 | 65.18 | 65.18 | -8.966% | 1 | 124 | -44.308% |
| 2025-12-02 | 72.10 | 72.10 | 71.60 | 71.60 | -1.269% | 8 | 123 | -49.302% |
| 2025-12-01 | 74.33 | 75.30 | 72.29 | 72.52 | -6.667% | 58 | 122 | -49.945% |
| 2025-11-26 | 74.55 | 77.80 | 74.55 | 77.70 | +9.437% | 29 | 88 | -53.282% |
| 2025-11-25 | 70.26 | 71.00 | 70.26 | 71.00 | +4.136% | 2 | 88 | -48.873% |
| 2025-11-24 | 68.18 | 68.18 | 68.18 | 68.18 | +27.630% | 5 | 87 | -46.759% |
| 2025-11-21 | 53.42 | 53.42 | 53.42 | 53.42 | -3.574% | 2 | 87 | -32.048% |
| 2025-11-19 | 58.85 | 58.85 | 55.40 | 55.40 | +6.130% | 50 | 85 | -34.477% |
| 2025-11-07 | 51.17 | 52.45 | 49.98 | 52.20 | -4.448% | 5 | 40 | -30.460% |
| 2025-11-06 | 54.84 | 54.84 | 54.63 | 54.63 | -5.972% | 10 | 37 | -33.553% |
| 2025-11-05 | 58.10 | 58.10 | 58.10 | 58.10 | -0.565% | 29 | 43 | -37.522% |
| 2025-11-04 | 58.43 | 58.43 | 58.43 | 58.43 | -4.992% | 1 | 18 | -37.874% |
| 2025-10-31 | 64.60 | 64.60 | 61.50 | 61.50 | -5.385% | 4 | 18 | -40.976% |
| 2025-10-30 | 66.20 | 66.20 | 65.00 | 65.00 | -4.412% | 2 | 15 | -44.154% |
| 2025-10-29 | 63.50 | 68.00 | 63.50 | 68.00 | 0.000% | 17 | 0 | -46.618% |