AVGO280616C00500000
AVGO Jun 16 2028 500.00 Call
optionOPRA
EODOct 7, 2026
58.03USD-3.444%(-2.07)13Vol845OI
AVGO280616C00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 57.90 | 58.03 | 56.40 | 58.03 | -3.444% | 13 | 846 | 0.000% |
| 2026-10-06 | 58.65 | 60.25 | 58.65 | 60.10 | +13.503% | 517 | 597 | -3.444% |
| 2026-10-05 | 50.50 | 52.95 | 50.50 | 52.95 | +7.186% | 6 | 600 | +9.594% |
| 2026-10-02 | 50.60 | 50.60 | 48.80 | 49.40 | +5.106% | 5 | 598 | +17.470% |
| 2026-10-01 | 48.10 | 48.10 | 46.77 | 47.00 | +1.075% | 4 | 598 | +23.468% |
| 2026-09-30 | 49.35 | 49.35 | 46.50 | 46.50 | -7.555% | 6 | 599 | +24.796% |
| 2026-09-29 | 50.75 | 50.99 | 50.30 | 50.30 | +3.605% | 4 | 599 | +15.368% |
| 2026-09-28 | 48.50 | 48.58 | 48.48 | 48.55 | +0.310% | 40 | 585 | +19.526% |
| 2026-09-24 | 48.36 | 48.40 | 47.55 | 48.40 | -5.098% | 5 | 584 | +19.897% |
| 2026-09-23 | 52.91 | 52.91 | 51.00 | 51.00 | -9.333% | 5 | 585 | +13.784% |
| 2026-09-22 | 54.96 | 56.25 | 54.00 | 56.25 | +4.418% | 10 | 577 | +3.164% |
| 2026-09-21 | 52.82 | 53.87 | 52.82 | 53.87 | +7.332% | 2 | 576 | +7.722% |
| 2026-09-18 | 50.19 | 50.19 | 50.19 | 50.19 | +5.508% | 1 | 575 | +15.621% |
| 2026-09-17 | 47.57 | 47.57 | 47.57 | 47.57 | +8.138% | 1 | 574 | +21.989% |
| 2026-09-16 | 45.33 | 45.62 | 43.99 | 43.99 | +0.664% | 254 | 367 | +31.916% |
| 2026-09-15 | 45.38 | 45.38 | 43.60 | 43.70 | -10.267% | 3 | 369 | +32.792% |
| 2026-09-14 | 49.82 | 50.20 | 48.40 | 48.70 | -14.064% | 8 | 367 | +19.158% |
| 2026-09-11 | 57.19 | 57.19 | 56.67 | 56.67 | -0.352% | 9 | 367 | +2.400% |
| 2026-09-10 | 56.87 | 56.87 | 56.87 | 56.87 | -0.228% | 5 | 367 | +2.040% |
| 2026-09-09 | 57.00 | 57.00 | 57.00 | 57.00 | -7.767% | 1 | 367 | +1.807% |
| 2026-09-08 | 60.22 | 61.80 | 60.14 | 61.80 | +16.100% | 3 | 368 | -6.100% |
| 2026-09-04 | 54.30 | 54.30 | 52.89 | 53.23 | -2.829% | 3 | 369 | +9.017% |
| 2026-09-03 | 51.10 | 54.78 | 48.49 | 54.78 | -13.144% | 54 | 345 | +5.933% |
| 2026-09-02 | 63.81 | 63.81 | 62.35 | 63.07 | +0.430% | 54 | 319 | -7.991% |
| 2026-09-01 | 62.75 | 63.76 | 62.10 | 62.80 | -5.988% | 61 | 319 | -7.596% |
| 2026-08-31 | 66.89 | 66.89 | 65.30 | 66.80 | +1.289% | 4 | 320 | -13.129% |
| 2026-08-27 | 65.60 | 65.95 | 65.60 | 65.95 | +14.895% | 4 | 320 | -12.009% |
| 2026-08-26 | 57.40 | 57.40 | 57.40 | 57.40 | -4.013% | 2 | 320 | +1.098% |
| 2026-08-25 | 61.07 | 61.07 | 59.19 | 59.80 | -4.564% | 55 | 320 | -2.960% |
| 2026-08-24 | 63.30 | 63.30 | 62.66 | 62.66 | -5.061% | 6 | 321 | -7.389% |
| 2026-08-21 | 66.00 | 66.00 | 66.00 | 66.00 | +2.884% | 1 | 321 | -12.076% |
| 2026-08-20 | 64.15 | 64.15 | 64.15 | 64.15 | -3.606% | 1 | 321 | -9.540% |
| 2026-08-19 | 69.10 | 69.10 | 63.40 | 66.55 | -10.189% | 11 | 316 | -12.802% |
| 2026-08-18 | 75.60 | 75.60 | 73.65 | 74.10 | -10.852% | 34 | 304 | -21.687% |
| 2026-08-17 | 83.12 | 83.12 | 83.12 | 83.12 | +2.643% | 1 | 303 | -30.185% |
| 2026-08-14 | 83.74 | 83.74 | 80.98 | 80.98 | -14.443% | 4 | 302 | -28.340% |
| 2026-08-12 | 98.65 | 98.65 | 94.65 | 94.65 | -8.568% | 24 | 324 | -38.690% |
| 2026-08-10 | 107.58 | 108.25 | 103.52 | 103.52 | -1.127% | 3 | 326 | -43.943% |
| 2026-08-07 | 108.50 | 108.50 | 104.70 | 104.70 | -4.349% | 15 | 325 | -44.575% |
| 2026-08-06 | 108.45 | 109.46 | 108.35 | 109.46 | +5.068% | 48 | 311 | -46.985% |
| 2026-08-05 | 108.88 | 108.88 | 104.18 | 104.18 | -0.067% | 28 | 311 | -44.298% |
| 2026-08-04 | 99.53 | 105.67 | 99.53 | 104.25 | +22.044% | 5 | 311 | -44.336% |
| 2026-07-31 | 83.91 | 85.42 | 83.91 | 85.42 | +2.916% | 2 | 311 | -32.065% |
| 2026-07-30 | 83.00 | 83.00 | 83.00 | 83.00 | +4.193% | 5 | 306 | -30.084% |
| 2026-07-29 | 83.32 | 83.82 | 79.66 | 79.66 | -4.861% | 3 | 304 | -27.153% |
| 2026-07-27 | 83.73 | 83.73 | 83.73 | 83.73 | -9.344% | 18 | 304 | -30.694% |
| 2026-07-23 | 92.36 | 92.36 | 92.36 | 92.36 | +10.320% | 8 | 312 | -37.170% |
| 2026-07-20 | 83.72 | 83.72 | 83.72 | 83.72 | +5.110% | 1 | 311 | -30.686% |
| 2026-07-17 | 74.20 | 79.65 | 74.20 | 79.65 | -0.562% | 2 | 309 | -27.144% |
| 2026-07-16 | 80.10 | 80.10 | 80.10 | 80.10 | -11.609% | 2 | 307 | -27.553% |
| 2026-07-15 | 88.30 | 90.62 | 88.30 | 90.62 | +4.161% | 2 | 307 | -35.963% |
| 2026-07-13 | 87.10 | 87.10 | 87.00 | 87.00 | -9.845% | 2 | 306 | -33.299% |
| 2026-07-10 | 95.77 | 96.50 | 95.77 | 96.50 | 0.000% | 2 | 306 | -39.865% |
| 2026-07-09 | 96.55 | 96.55 | 96.45 | 96.50 | +23.071% | 20 | 307 | -39.865% |
| 2026-07-07 | 77.60 | 78.41 | 75.57 | 78.41 | -3.791% | 4 | 308 | -25.992% |
| 2026-07-06 | 82.00 | 83.33 | 81.19 | 81.50 | +13.037% | 8 | 311 | -28.798% |
| 2026-07-02 | 76.83 | 76.83 | 72.10 | 72.10 | -10.100% | 5 | 310 | -19.515% |
| 2026-07-01 | 79.12 | 80.20 | 79.12 | 80.20 | -2.350% | 2 | 310 | -27.643% |
| 2026-06-30 | 82.11 | 82.13 | 82.11 | 82.13 | +3.217% | 21 | 305 | -29.344% |
| 2026-06-29 | 79.57 | 79.57 | 79.57 | 79.57 | +1.908% | 1 | 306 | -27.071% |
| 2026-06-26 | 78.62 | 78.70 | 78.08 | 78.08 | -11.784% | 7 | 305 | -25.679% |
| 2026-06-25 | 88.51 | 88.51 | 88.51 | 88.51 | +0.774% | 2 | 305 | -34.437% |
| 2026-06-24 | 87.65 | 87.83 | 87.65 | 87.83 | +2.128% | 10 | 300 | -33.929% |
| 2026-06-23 | 86.00 | 86.00 | 86.00 | 86.00 | -15.670% | 1 | 299 | -32.523% |
| 2026-06-18 | 101.98 | 101.98 | 101.98 | 101.98 | +7.404% | 1 | 299 | -43.097% |
| 2026-06-17 | 92.00 | 94.95 | 92.00 | 94.95 | +11.969% | 4 | 297 | -38.884% |
| 2026-06-16 | 91.15 | 91.15 | 84.76 | 84.80 | -9.013% | 11 | 298 | -31.568% |
| 2026-06-15 | 93.20 | 93.20 | 93.20 | 93.20 | +6.551% | 2 | 298 | -37.736% |
| 2026-06-12 | 86.85 | 87.47 | 84.65 | 87.47 | -2.779% | 13 | 289 | -33.657% |
| 2026-06-11 | 83.20 | 89.97 | 83.20 | 89.97 | +5.623% | 5 | 285 | -35.501% |
| 2026-06-10 | 88.50 | 88.50 | 84.17 | 85.18 | -5.899% | 3 | 285 | -31.874% |
| 2026-06-09 | 97.89 | 97.89 | 82.00 | 90.52 | -5.521% | 9 | 278 | -35.893% |
| 2026-06-08 | 95.65 | 95.81 | 95.65 | 95.81 | +3.578% | 14 | 267 | -39.432% |
| 2026-06-05 | 101.00 | 101.00 | 92.50 | 92.50 | -15.432% | 27 | 272 | -37.265% |
| 2026-06-04 | 106.49 | 114.33 | 101.75 | 109.38 | -29.241% | 94 | 211 | -46.946% |
| 2026-06-03 | 152.03 | 156.63 | 152.03 | 154.58 | +4.992% | 8 | 204 | -62.460% |
| 2026-06-02 | 152.77 | 154.00 | 147.15 | 147.23 | +8.337% | 19 | 194 | -60.585% |
| 2026-06-01 | 124.47 | 136.00 | 124.47 | 135.90 | +8.720% | 42 | 176 | -57.299% |
| 2026-05-29 | 117.87 | 125.00 | 117.87 | 125.00 | +13.071% | 44 | 167 | -53.576% |
| 2026-05-28 | 104.67 | 110.55 | 104.67 | 110.55 | +5.166% | 2 | 167 | -47.508% |
| 2026-05-27 | 105.12 | 105.12 | 105.12 | 105.12 | -1.757% | 2 | 167 | -44.796% |
| 2026-05-26 | 107.00 | 107.00 | 107.00 | 107.00 | +7.538% | 1 | 167 | -45.766% |
| 2026-05-22 | 103.00 | 103.00 | 99.50 | 99.50 | +0.505% | 9 | 163 | -41.678% |
| 2026-05-21 | 99.00 | 99.00 | 99.00 | 99.00 | -1.000% | 6 | 157 | -41.384% |
| 2026-05-19 | 100.00 | 100.00 | 100.00 | 100.00 | -9.420% | 1 | 156 | -41.970% |
| 2026-05-15 | 111.00 | 111.00 | 110.40 | 110.40 | -7.692% | 6 | 161 | -47.437% |
| 2026-05-14 | 114.75 | 119.60 | 114.75 | 119.60 | +16.026% | 4 | 162 | -51.480% |
| 2026-05-13 | 103.08 | 103.08 | 103.08 | 103.08 | -0.598% | 2 | 160 | -43.704% |
| 2026-05-12 | 105.85 | 105.85 | 103.53 | 103.70 | -5.719% | 3 | 159 | -44.041% |
| 2026-05-11 | 109.00 | 110.62 | 108.15 | 109.99 | -0.308% | 10 | 157 | -47.241% |
| 2026-05-08 | 110.33 | 110.33 | 110.33 | 110.33 | +11.388% | 3 | 157 | -47.403% |
| 2026-05-07 | 100.00 | 101.00 | 95.65 | 99.05 | -4.161% | 29 | 130 | -41.413% |
| 2026-05-06 | 110.00 | 110.00 | 101.97 | 103.35 | -4.438% | 20 | 125 | -43.851% |
| 2026-05-05 | 102.75 | 110.05 | 102.75 | 108.15 | +5.255% | 13 | 117 | -46.343% |
| 2026-05-01 | 102.83 | 102.83 | 102.75 | 102.75 | +3.579% | 3 | 116 | -43.523% |
| 2026-04-30 | 99.20 | 99.20 | 99.20 | 99.20 | +8.593% | 5 | 111 | -41.502% |
| 2026-04-28 | 94.29 | 94.29 | 91.35 | 91.35 | -10.186% | 11 | 100 | -36.475% |
| 2026-04-27 | 101.36 | 101.71 | 100.95 | 101.71 | -3.866% | 64 | 39 | -42.946% |
| 2026-04-24 | 105.76 | 105.80 | 105.27 | 105.80 | +1.701% | 8 | 31 | -45.151% |
| 2026-04-22 | 95.50 | 104.22 | 95.50 | 104.03 | +16.888% | 32 | 30 | -44.218% |
| 2026-04-20 | 92.33 | 92.33 | 88.00 | 89.00 | -2.891% | 16 | 15 | -34.798% |
| 2026-04-17 | 91.77 | 92.15 | 91.65 | 91.65 | +4.361% | 9 | 7 | -36.683% |
| 2026-04-16 | 87.82 | 87.82 | 87.82 | 87.82 | +1.292% | 1 | 6 | -33.922% |
| 2026-04-15 | 87.77 | 87.77 | 86.70 | 86.70 | 0.000% | 6 | 0 | -33.068% |