AVGO280121C00580000
AVGO Jan 21 2028 580.00 Call
optionOPRA
EODOct 7, 2026
30.00USD-4.428%(-1.39)1Vol1,321OI
AVGO280121C00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 30.00 | 30.00 | 30.00 | 30.00 | -4.428% | 1 | 1,320 | 0.000% |
| 2026-10-06 | 30.10 | 31.39 | 30.10 | 31.39 | +23.924% | 2 | 1,320 | -4.428% |
| 2026-10-02 | 25.33 | 25.33 | 25.33 | 25.33 | +7.787% | 1 | 1,320 | +18.437% |
| 2026-10-01 | 22.78 | 23.50 | 22.78 | 23.50 | -7.843% | 3 | 1,320 | +27.660% |
| 2026-09-29 | 26.65 | 26.65 | 25.50 | 25.50 | +2.000% | 18 | 1,321 | +17.647% |
| 2026-09-25 | 25.50 | 25.50 | 25.00 | 25.00 | -3.883% | 16 | 1,329 | +20.000% |
| 2026-09-23 | 26.19 | 26.19 | 26.01 | 26.01 | -11.531% | 21 | 1,308 | +15.340% |
| 2026-09-22 | 28.43 | 29.40 | 28.43 | 29.40 | +14.844% | 2 | 1,306 | +2.041% |
| 2026-09-18 | 27.15 | 27.15 | 25.60 | 25.60 | +13.778% | 2 | 1,306 | +17.187% |
| 2026-09-16 | 22.05 | 22.53 | 21.95 | 22.50 | +4.651% | 35 | 1,303 | +33.333% |
| 2026-09-15 | 22.10 | 22.10 | 21.50 | 21.50 | -10.936% | 2 | 1,303 | +39.535% |
| 2026-09-14 | 25.00 | 25.00 | 24.14 | 24.14 | -19.129% | 17 | 1,287 | +24.275% |
| 2026-09-09 | 29.85 | 29.85 | 29.85 | 29.85 | -4.480% | 15 | 1,272 | +0.503% |
| 2026-09-08 | 31.10 | 31.25 | 31.10 | 31.25 | +14.847% | 10 | 1,272 | -4.000% |
| 2026-09-04 | 26.90 | 27.21 | 26.90 | 27.21 | +0.332% | 76 | 1,234 | +10.254% |
| 2026-09-03 | 28.05 | 28.05 | 26.00 | 27.12 | -14.177% | 6 | 1,232 | +10.619% |
| 2026-08-26 | 31.75 | 31.75 | 31.55 | 31.60 | -9.714% | 11 | 1,232 | -5.063% |
| 2026-08-24 | 35.00 | 35.00 | 35.00 | 35.00 | -10.828% | 2 | 1,232 | -14.286% |
| 2026-08-21 | 39.25 | 39.25 | 39.25 | 39.25 | +8.485% | 2 | 1,232 | -23.567% |
| 2026-08-20 | 36.71 | 36.71 | 36.18 | 36.18 | +0.222% | 3 | 1,232 | -17.081% |
| 2026-08-19 | 36.15 | 36.20 | 35.95 | 36.10 | -26.626% | 449 | 962 | -16.898% |
| 2026-08-14 | 49.20 | 49.20 | 49.20 | 49.20 | -18.946% | 1 | 962 | -39.024% |
| 2026-08-13 | 61.55 | 61.60 | 60.70 | 60.70 | +3.231% | 8 | 954 | -50.577% |
| 2026-08-12 | 60.20 | 60.20 | 58.65 | 58.80 | -3.686% | 4 | 954 | -48.980% |
| 2026-08-11 | 60.90 | 61.05 | 60.90 | 61.05 | -7.849% | 8 | 954 | -50.860% |
| 2026-08-10 | 68.95 | 68.95 | 66.25 | 66.25 | -4.950% | 28 | 960 | -54.717% |
| 2026-08-06 | 70.05 | 70.05 | 69.25 | 69.70 | +2.878% | 24 | 944 | -56.958% |
| 2026-08-05 | 67.75 | 67.75 | 67.75 | 67.75 | +9.274% | 1 | 943 | -55.720% |
| 2026-08-04 | 62.00 | 62.00 | 62.00 | 62.00 | +17.424% | 1 | 944 | -51.613% |
| 2026-07-31 | 57.30 | 57.30 | 50.95 | 52.80 | +4.142% | 49 | 945 | -43.182% |
| 2026-07-30 | 48.01 | 50.70 | 48.01 | 50.70 | -1.553% | 7 | 942 | -40.828% |
| 2026-07-24 | 52.65 | 53.00 | 51.50 | 51.50 | +1.558% | 13 | 943 | -41.748% |
| 2026-07-16 | 50.71 | 50.71 | 50.71 | 50.71 | -9.511% | 10 | 943 | -40.840% |
| 2026-07-13 | 58.27 | 58.27 | 55.70 | 56.04 | -9.642% | 4 | 942 | -46.467% |
| 2026-07-09 | 62.02 | 62.02 | 62.02 | 62.02 | +21.847% | 1 | 941 | -51.629% |
| 2026-07-06 | 51.00 | 51.00 | 50.75 | 50.90 | +15.682% | 24 | 929 | -41.061% |
| 2026-07-02 | 45.00 | 45.00 | 44.00 | 44.00 | -10.204% | 4 | 929 | -31.818% |
| 2026-07-01 | 49.00 | 49.00 | 49.00 | 49.00 | +1.765% | 2 | 927 | -38.776% |
| 2026-06-29 | 48.15 | 48.15 | 48.15 | 48.15 | -3.700% | 1 | 928 | -37.695% |
| 2026-06-26 | 50.00 | 50.00 | 50.00 | 50.00 | -13.043% | 2 | 928 | -40.000% |
| 2026-06-25 | 57.50 | 57.50 | 57.50 | 57.50 | +4.545% | 2 | 926 | -47.826% |
| 2026-06-23 | 55.00 | 55.00 | 55.00 | 55.00 | -10.277% | 1 | 926 | -45.455% |
| 2026-06-22 | 61.30 | 61.30 | 61.30 | 61.30 | -8.780% | 5 | 931 | -51.060% |
| 2026-06-18 | 68.45 | 68.45 | 67.20 | 67.20 | +8.914% | 2 | 931 | -55.357% |
| 2026-06-17 | 62.09 | 62.31 | 61.50 | 61.70 | +14.132% | 108 | 949 | -51.378% |
| 2026-06-16 | 54.06 | 54.06 | 54.06 | 54.06 | -10.571% | 1 | 949 | -44.506% |
| 2026-06-15 | 60.00 | 60.45 | 60.00 | 60.45 | -12.391% | 16 | 933 | -50.372% |
| 2026-06-05 | 69.21 | 69.21 | 69.00 | 69.00 | -7.083% | 11 | 923 | -56.522% |
| 2026-06-04 | 74.55 | 75.59 | 74.26 | 74.26 | -33.399% | 60 | 884 | -59.601% |
| 2026-06-03 | 111.50 | 111.50 | 111.50 | 111.50 | +2.088% | 4 | 884 | -73.094% |
| 2026-06-02 | 112.00 | 112.00 | 107.35 | 109.22 | +9.736% | 4 | 883 | -72.533% |
| 2026-06-01 | 91.27 | 99.53 | 91.27 | 99.53 | +23.333% | 16 | 867 | -69.858% |
| 2026-05-29 | 80.28 | 80.70 | 80.28 | 80.70 | +7.557% | 130 | 847 | -62.825% |
| 2026-05-28 | 74.79 | 75.35 | 74.40 | 75.03 | +5.676% | 56 | 870 | -60.016% |
| 2026-05-27 | 70.85 | 71.00 | 70.85 | 71.00 | -6.579% | 6 | 875 | -57.746% |
| 2026-05-26 | 76.00 | 76.00 | 76.00 | 76.00 | +16.208% | 1 | 874 | -60.526% |
| 2026-05-19 | 65.41 | 65.41 | 65.40 | 65.40 | -11.334% | 12 | 884 | -54.128% |
| 2026-05-15 | 73.76 | 73.76 | 73.76 | 73.76 | -10.322% | 1 | 884 | -59.328% |
| 2026-05-14 | 75.15 | 82.25 | 75.15 | 82.25 | +9.085% | 99 | 840 | -63.526% |
| 2026-05-08 | 75.40 | 75.40 | 75.40 | 75.40 | +16.358% | 9 | 831 | -60.212% |
| 2026-05-07 | 69.55 | 69.55 | 64.75 | 64.80 | -11.813% | 44 | 799 | -53.704% |
| 2026-05-05 | 73.22 | 73.48 | 73.22 | 73.48 | +8.779% | 2 | 800 | -59.173% |
| 2026-05-01 | 67.76 | 67.76 | 67.55 | 67.55 | +14.881% | 44 | 800 | -55.588% |
| 2026-04-29 | 58.80 | 58.80 | 58.80 | 58.80 | -5.008% | 1 | 799 | -48.980% |
| 2026-04-28 | 61.90 | 61.90 | 61.90 | 61.90 | -8.729% | 1 | 799 | -51.535% |
| 2026-04-24 | 67.82 | 67.82 | 67.82 | 67.82 | -1.994% | 1 | 800 | -55.765% |
| 2026-04-23 | 70.76 | 72.82 | 69.20 | 69.20 | +1.840% | 25 | 784 | -56.647% |
| 2026-04-22 | 61.70 | 67.95 | 61.68 | 67.95 | +11.102% | 45 | 749 | -55.850% |
| 2026-04-17 | 60.21 | 61.30 | 59.68 | 61.16 | +5.086% | 236 | 645 | -50.948% |
| 2026-04-16 | 58.44 | 58.44 | 58.20 | 58.20 | +0.207% | 2 | 644 | -48.454% |
| 2026-04-15 | 55.01 | 58.10 | 55.01 | 58.08 | +18.652% | 317 | 520 | -48.347% |
| 2026-04-10 | 48.95 | 48.95 | 48.95 | 48.95 | +20.182% | 5 | 520 | -38.713% |
| 2026-04-09 | 41.95 | 42.10 | 40.73 | 40.73 | +5.737% | 12 | 515 | -26.344% |
| 2026-04-08 | 38.88 | 38.88 | 36.66 | 38.52 | +15.850% | 24 | 521 | -22.118% |
| 2026-04-07 | 33.35 | 33.35 | 33.25 | 33.25 | +25.047% | 2 | 518 | -9.774% |
| 2026-04-06 | 26.57 | 26.59 | 26.57 | 26.59 | -2.063% | 2 | 519 | +12.824% |
| 2026-04-02 | 28.00 | 28.00 | 26.60 | 27.15 | +13.646% | 364 | 761 | +10.497% |
| 2026-03-30 | 23.70 | 23.89 | 23.70 | 23.89 | -7.903% | 4 | 761 | +25.576% |
| 2026-03-27 | 25.94 | 25.94 | 25.94 | 25.94 | -19.938% | 2 | 758 | +15.652% |
| 2026-03-23 | 31.93 | 32.40 | 31.93 | 32.40 | +9.756% | 3 | 757 | -7.407% |
| 2026-03-20 | 29.63 | 29.63 | 29.52 | 29.52 | -5.987% | 4 | 757 | +1.626% |
| 2026-03-19 | 28.75 | 31.40 | 28.62 | 31.40 | +2.782% | 165 | 757 | -4.459% |
| 2026-03-18 | 31.30 | 31.30 | 30.20 | 30.55 | -4.977% | 24 | 680 | -1.800% |
| 2026-03-17 | 32.05 | 32.15 | 30.99 | 32.15 | -9.564% | 148 | 670 | -6.687% |
| 2026-03-16 | 35.50 | 35.65 | 35.35 | 35.55 | +3.947% | 126 | 615 | -15.612% |
| 2026-03-13 | 34.84 | 35.29 | 34.20 | 34.20 | -14.135% | 26 | 553 | -12.281% |
| 2026-03-12 | 39.80 | 39.83 | 39.64 | 39.83 | +0.151% | 50 | 544 | -24.680% |
| 2026-03-11 | 41.16 | 41.16 | 39.77 | 39.77 | -3.821% | 92 | 519 | -24.566% |
| 2026-03-10 | 43.00 | 43.29 | 41.25 | 41.35 | +1.249% | 273 | 451 | -27.449% |
| 2026-03-09 | 40.90 | 40.90 | 40.80 | 40.84 | +3.392% | 70 | 361 | -26.543% |
| 2026-03-06 | 37.10 | 40.12 | 36.75 | 39.50 | +20.244% | 86 | 356 | -24.051% |
| 2026-03-03 | 32.85 | 33.15 | 31.90 | 32.85 | -2.464% | 30 | 357 | -8.676% |
| 2026-03-02 | 33.75 | 33.81 | 33.68 | 33.68 | -5.127% | 32 | 359 | -10.926% |
| 2026-02-27 | 33.79 | 35.50 | 33.79 | 35.50 | -2.740% | 7 | 353 | -15.493% |
| 2026-02-26 | 36.50 | 36.50 | 36.50 | 36.50 | -9.765% | 125 | 358 | -17.808% |
| 2026-02-25 | 41.04 | 41.04 | 40.20 | 40.45 | +11.279% | 24 | 244 | -25.834% |
| 2026-02-24 | 37.00 | 37.00 | 36.35 | 36.35 | -8.874% | 5 | 244 | -17.469% |
| 2026-02-20 | 39.89 | 39.89 | 39.89 | 39.89 | +7.289% | 1 | 241 | -24.793% |
| 2026-02-17 | 37.18 | 37.18 | 37.18 | 37.18 | -9.538% | 2 | 241 | -19.311% |
| 2026-02-06 | 39.00 | 41.10 | 38.60 | 41.10 | +28.438% | 24 | 241 | -27.007% |
| 2026-02-04 | 31.51 | 32.00 | 31.51 | 32.00 | -17.843% | 236 | 241 | -6.250% |
| 2026-02-02 | 40.00 | 40.00 | 38.90 | 38.95 | +1.963% | 16 | 38 | -22.978% |
| 2026-01-28 | 38.20 | 38.20 | 38.20 | 38.20 | +2.139% | 1 | 28 | -21.466% |
| 2026-01-26 | 37.40 | 37.40 | 37.40 | 37.40 | -2.401% | 2 | 28 | -19.786% |
| 2026-01-22 | 38.32 | 38.32 | 38.32 | 38.32 | -5.616% | 1 | 27 | -21.712% |
| 2026-01-20 | 43.10 | 43.33 | 40.60 | 40.60 | -7.727% | 4 | 28 | -26.108% |
| 2026-01-16 | 45.95 | 45.95 | 44.00 | 44.00 | -2.222% | 3 | 25 | -31.818% |
| 2026-01-12 | 45.00 | 45.00 | 45.00 | 45.00 | +16.069% | 4 | 25 | -33.333% |
| 2026-01-08 | 39.65 | 39.74 | 38.77 | 38.77 | -11.545% | 5 | 24 | -22.621% |
| 2026-01-07 | 45.05 | 45.05 | 43.83 | 43.83 | -0.949% | 4 | 22 | -31.554% |
| 2026-01-05 | 44.35 | 44.35 | 44.25 | 44.25 | -1.798% | 2 | 21 | -32.203% |
| 2026-01-02 | 48.33 | 49.29 | 45.06 | 45.06 | -2.043% | 9 | 21 | -33.422% |
| 2025-12-26 | 46.00 | 46.00 | 46.00 | 46.00 | +15.000% | 1 | 21 | -34.783% |
| 2025-12-19 | 40.00 | 40.00 | 40.00 | 40.00 | +2.854% | 5 | 20 | -25.000% |
| 2025-12-18 | 38.89 | 38.89 | 38.89 | 38.89 | +3.984% | 1 | 21 | -22.859% |
| 2025-12-17 | 37.50 | 37.50 | 37.13 | 37.40 | -12.780% | 6 | 20 | -19.786% |
| 2025-12-16 | 44.75 | 44.75 | 42.88 | 42.88 | -3.532% | 10 | 15 | -30.037% |
| 2025-12-15 | 44.93 | 44.93 | 44.45 | 44.45 | -12.586% | 2 | 8 | -32.508% |
| 2025-12-12 | 52.26 | 52.26 | 50.85 | 50.85 | 0.000% | 6 | 6 | -41.003% |