AVGO281215C00300000
AVGO Dec 15 2028 300.00 Call
optionOPRA
EODOct 7, 2026
145.86USD-1.172%(-1.73)13Vol1,371OI
AVGO281215C00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 141.00 | 146.00 | 141.00 | 145.86 | -1.172% | 13 | 1,372 | 0.000% |
| 2026-10-06 | 138.80 | 148.55 | 138.80 | 147.59 | +9.148% | 57 | 1,394 | -1.172% |
| 2026-10-05 | 132.50 | 136.00 | 132.50 | 135.22 | +4.417% | 20 | 1,396 | +7.869% |
| 2026-10-02 | 127.80 | 129.87 | 127.09 | 129.50 | +6.822% | 15 | 1,386 | +12.633% |
| 2026-10-01 | 128.17 | 128.17 | 121.23 | 121.23 | -6.023% | 16 | 1,372 | +20.317% |
| 2026-09-30 | 129.89 | 129.89 | 128.48 | 129.00 | -0.998% | 18 | 1,377 | +13.070% |
| 2026-09-29 | 135.00 | 135.16 | 129.50 | 130.30 | +3.577% | 9 | 1,374 | +11.942% |
| 2026-09-28 | 125.00 | 126.54 | 125.00 | 125.80 | -1.719% | 4 | 1,372 | +15.946% |
| 2026-09-25 | 129.00 | 129.45 | 126.22 | 128.00 | +1.186% | 18 | 1,374 | +13.953% |
| 2026-09-24 | 125.43 | 126.70 | 124.55 | 126.50 | -3.073% | 26 | 1,360 | +15.304% |
| 2026-09-23 | 134.00 | 134.00 | 130.51 | 130.51 | -5.878% | 16 | 1,354 | +11.762% |
| 2026-09-22 | 134.50 | 138.97 | 134.10 | 138.66 | +1.739% | 28 | 1,340 | +5.193% |
| 2026-09-21 | 130.00 | 136.82 | 130.00 | 136.29 | +4.903% | 23 | 1,325 | +7.022% |
| 2026-09-18 | 136.26 | 136.26 | 128.98 | 129.92 | +4.295% | 13 | 1,328 | +12.269% |
| 2026-09-17 | 123.73 | 126.10 | 123.73 | 124.57 | +5.568% | 17 | 1,324 | +17.091% |
| 2026-09-16 | 120.97 | 120.97 | 116.00 | 118.00 | -0.338% | 41 | 1,290 | +23.610% |
| 2026-09-15 | 123.96 | 123.96 | 116.90 | 118.40 | -3.504% | 39 | 1,284 | +23.193% |
| 2026-09-14 | 127.55 | 127.55 | 122.50 | 122.70 | -12.075% | 98 | 1,248 | +18.875% |
| 2026-09-11 | 139.80 | 139.80 | 138.88 | 139.55 | +1.884% | 3 | 1,249 | +4.522% |
| 2026-09-10 | 135.00 | 137.45 | 134.95 | 136.97 | -1.411% | 4 | 1,249 | +6.490% |
| 2026-09-09 | 141.40 | 141.40 | 136.30 | 138.93 | -2.880% | 36 | 1,246 | +4.988% |
| 2026-09-08 | 135.50 | 145.70 | 135.50 | 143.05 | +7.556% | 22 | 1,238 | +1.964% |
| 2026-09-04 | 130.50 | 133.99 | 130.00 | 133.00 | +0.377% | 41 | 1,204 | +9.669% |
| 2026-09-03 | 135.00 | 135.00 | 122.55 | 132.50 | -7.698% | 268 | 994 | +10.083% |
| 2026-09-02 | 144.00 | 146.36 | 143.50 | 143.55 | -2.334% | 60 | 1,009 | +1.609% |
| 2026-09-01 | 143.00 | 146.98 | 142.00 | 146.98 | -0.346% | 10 | 1,005 | -0.762% |
| 2026-08-31 | 148.40 | 148.40 | 145.95 | 147.49 | +1.368% | 7 | 1,003 | -1.105% |
| 2026-08-28 | 150.00 | 150.00 | 145.45 | 145.50 | -0.913% | 26 | 982 | +0.247% |
| 2026-08-27 | 144.00 | 146.90 | 144.00 | 146.84 | +8.369% | 12 | 975 | -0.667% |
| 2026-08-26 | 135.00 | 136.00 | 133.29 | 135.50 | -1.095% | 24 | 962 | +7.646% |
| 2026-08-25 | 137.95 | 138.08 | 136.51 | 137.00 | -2.456% | 14 | 954 | +6.467% |
| 2026-08-24 | 142.11 | 143.50 | 139.95 | 140.45 | -4.456% | 120 | 898 | +3.852% |
| 2026-08-21 | 151.00 | 151.20 | 145.00 | 147.00 | +2.941% | 32 | 874 | -0.776% |
| 2026-08-20 | 145.53 | 145.53 | 142.80 | 142.80 | +0.351% | 13 | 866 | +2.143% |
| 2026-08-19 | 153.20 | 153.20 | 139.37 | 142.30 | -9.190% | 46 | 825 | +2.502% |
| 2026-08-18 | 157.00 | 157.00 | 156.00 | 156.70 | -8.630% | 26 | 809 | -6.918% |
| 2026-08-17 | 171.15 | 171.50 | 169.95 | 171.50 | +0.646% | 4 | 806 | -14.950% |
| 2026-08-14 | 173.50 | 173.50 | 167.00 | 170.40 | -9.434% | 22 | 787 | -14.401% |
| 2026-08-12 | 191.85 | 193.29 | 188.15 | 188.15 | +0.240% | 4 | 787 | -22.477% |
| 2026-08-11 | 187.70 | 187.70 | 187.70 | 187.70 | -4.600% | 1 | 786 | -22.291% |
| 2026-08-10 | 196.75 | 196.75 | 196.75 | 196.75 | -2.575% | 4 | 790 | -25.865% |
| 2026-08-07 | 203.60 | 203.60 | 201.95 | 201.95 | +3.437% | 4 | 791 | -27.774% |
| 2026-08-06 | 197.65 | 197.65 | 195.24 | 195.24 | -1.474% | 2 | 793 | -25.292% |
| 2026-08-05 | 200.00 | 201.00 | 198.16 | 198.16 | -0.672% | 3 | 794 | -26.393% |
| 2026-08-04 | 189.10 | 199.50 | 188.90 | 199.50 | +15.398% | 18 | 798 | -26.887% |
| 2026-08-03 | 161.50 | 172.88 | 161.50 | 172.88 | +1.212% | 9 | 790 | -15.629% |
| 2026-07-31 | 168.00 | 170.81 | 168.00 | 170.81 | +0.773% | 2 | 788 | -14.607% |
| 2026-07-30 | 164.60 | 170.80 | 164.60 | 169.50 | +0.863% | 16 | 779 | -13.947% |
| 2026-07-28 | 163.10 | 168.05 | 161.00 | 168.05 | +1.156% | 4 | 779 | -13.204% |
| 2026-07-24 | 168.50 | 170.00 | 166.13 | 166.13 | -5.204% | 4 | 777 | -12.201% |
| 2026-07-23 | 180.50 | 180.50 | 175.25 | 175.25 | -2.639% | 2 | 777 | -16.770% |
| 2026-07-22 | 175.00 | 180.00 | 175.00 | 180.00 | +5.895% | 3 | 780 | -18.967% |
| 2026-07-21 | 168.00 | 169.98 | 168.00 | 169.98 | +1.179% | 2 | 780 | -14.190% |
| 2026-07-20 | 165.00 | 168.00 | 165.00 | 168.00 | +6.396% | 4 | 778 | -13.179% |
| 2026-07-17 | 155.00 | 159.54 | 148.58 | 157.90 | -2.531% | 4 | 777 | -7.625% |
| 2026-07-16 | 169.00 | 169.00 | 162.00 | 162.00 | -8.886% | 3 | 775 | -9.963% |
| 2026-07-15 | 176.50 | 177.80 | 176.40 | 177.80 | +4.068% | 4 | 773 | -17.964% |
| 2026-07-13 | 174.21 | 174.21 | 169.85 | 170.85 | -6.690% | 4 | 776 | -14.627% |
| 2026-07-10 | 182.50 | 183.10 | 181.50 | 183.10 | -1.559% | 3 | 776 | -20.339% |
| 2026-07-09 | 185.00 | 189.30 | 177.63 | 186.00 | +6.286% | 47 | 776 | -21.581% |
| 2026-07-08 | 165.00 | 175.00 | 165.00 | 175.00 | +12.266% | 5 | 777 | -16.651% |
| 2026-07-07 | 155.00 | 159.00 | 155.00 | 155.88 | -4.074% | 28 | 783 | -6.428% |
| 2026-07-06 | 163.14 | 167.21 | 160.10 | 162.50 | +8.333% | 30 | 797 | -10.240% |
| 2026-07-02 | 154.25 | 159.00 | 148.05 | 150.00 | -4.834% | 59 | 742 | -2.760% |
| 2026-07-01 | 157.90 | 157.90 | 156.65 | 157.62 | -4.473% | 20 | 751 | -7.461% |
| 2026-06-30 | 160.70 | 165.00 | 160.65 | 165.00 | +9.387% | 15 | 752 | -11.600% |
| 2026-06-29 | 160.15 | 160.15 | 150.84 | 150.84 | -2.590% | 6 | 756 | -3.302% |
| 2026-06-26 | 155.00 | 161.65 | 154.85 | 154.85 | -6.717% | 136 | 628 | -5.806% |
| 2026-06-25 | 170.50 | 170.50 | 163.00 | 166.00 | 0.000% | 6 | 628 | -12.133% |
| 2026-06-24 | 170.50 | 170.50 | 166.00 | 166.00 | -0.836% | 3 | 626 | -12.133% |
| 2026-06-23 | 171.00 | 171.00 | 167.40 | 167.40 | -7.000% | 5 | 623 | -12.867% |
| 2026-06-22 | 183.00 | 183.00 | 179.14 | 180.00 | -7.054% | 14 | 613 | -18.967% |
| 2026-06-18 | 190.25 | 193.66 | 190.25 | 193.66 | +8.951% | 5 | 611 | -24.682% |
| 2026-06-17 | 175.00 | 182.04 | 175.00 | 177.75 | +7.195% | 30 | 627 | -17.941% |
| 2026-06-16 | 165.00 | 165.97 | 165.00 | 165.82 | -6.549% | 27 | 600 | -12.037% |
| 2026-06-15 | 175.00 | 178.82 | 174.17 | 177.44 | +6.093% | 21 | 591 | -17.798% |
| 2026-06-12 | 167.25 | 167.25 | 167.25 | 167.25 | -1.519% | 1 | 590 | -12.789% |
| 2026-06-11 | 164.40 | 169.83 | 164.40 | 169.83 | +1.939% | 2 | 590 | -14.114% |
| 2026-06-10 | 164.85 | 169.85 | 160.95 | 166.60 | -4.800% | 56 | 627 | -12.449% |
| 2026-06-09 | 183.00 | 183.00 | 160.15 | 175.00 | -2.507% | 22 | 618 | -16.651% |
| 2026-06-08 | 185.00 | 185.00 | 179.50 | 179.50 | +3.560% | 25 | 622 | -18.741% |
| 2026-06-05 | 192.20 | 193.55 | 173.30 | 173.33 | -13.131% | 143 | 502 | -15.848% |
| 2026-06-04 | 192.00 | 205.45 | 186.00 | 199.53 | -22.663% | 116 | 454 | -26.898% |
| 2026-06-03 | 247.87 | 261.00 | 247.87 | 258.00 | +3.200% | 16 | 448 | -43.465% |
| 2026-06-02 | 257.70 | 257.70 | 248.55 | 250.00 | +6.610% | 11 | 451 | -41.656% |
| 2026-06-01 | 233.84 | 234.50 | 233.84 | 234.50 | +9.836% | 7 | 454 | -37.800% |
| 2026-05-29 | 213.50 | 213.50 | 213.50 | 213.50 | +6.750% | 2 | 452 | -31.681% |
| 2026-05-28 | 192.50 | 200.00 | 192.50 | 200.00 | +1.523% | 5 | 449 | -27.070% |
| 2026-05-27 | 200.00 | 200.00 | 196.35 | 197.00 | -1.005% | 4 | 445 | -25.959% |
| 2026-05-26 | 204.15 | 204.15 | 197.50 | 199.00 | +4.875% | 15 | 444 | -26.704% |
| 2026-05-22 | 190.70 | 190.70 | 189.75 | 189.75 | +2.033% | 2 | 442 | -23.130% |
| 2026-05-19 | 185.97 | 185.97 | 185.97 | 185.97 | -4.991% | 1 | 443 | -21.568% |
| 2026-05-18 | 195.74 | 195.74 | 195.74 | 195.74 | -4.410% | 1 | 444 | -25.483% |
| 2026-05-15 | 203.00 | 205.23 | 200.00 | 204.77 | -2.211% | 6 | 445 | -28.769% |
| 2026-05-14 | 211.60 | 211.60 | 206.95 | 209.40 | +8.050% | 5 | 448 | -30.344% |
| 2026-05-13 | 193.15 | 193.87 | 192.25 | 193.80 | -3.342% | 6 | 449 | -24.737% |
| 2026-05-12 | 200.50 | 200.50 | 200.50 | 200.50 | +0.300% | 1 | 450 | -27.252% |
| 2026-05-11 | 204.87 | 204.87 | 199.90 | 199.90 | -1.049% | 2 | 450 | -27.034% |
| 2026-05-08 | 195.50 | 202.03 | 195.50 | 202.02 | +7.172% | 8 | 446 | -27.799% |
| 2026-05-07 | 195.00 | 195.00 | 188.00 | 188.50 | -1.721% | 17 | 459 | -22.621% |
| 2026-05-06 | 191.80 | 191.80 | 191.80 | 191.80 | -5.401% | 1 | 458 | -23.952% |
| 2026-05-05 | 202.75 | 202.75 | 202.75 | 202.75 | +8.422% | 4 | 461 | -28.059% |
| 2026-05-04 | 194.59 | 194.59 | 187.00 | 187.00 | -4.684% | 54 | 504 | -22.000% |
| 2026-05-01 | 195.78 | 196.19 | 195.78 | 196.19 | +1.917% | 6 | 510 | -25.654% |
| 2026-04-30 | 185.95 | 192.50 | 185.74 | 192.50 | +7.542% | 14 | 507 | -24.229% |
| 2026-04-29 | 179.00 | 179.00 | 179.00 | 179.00 | +2.385% | 1 | 506 | -18.514% |
| 2026-04-28 | 179.00 | 179.00 | 174.83 | 174.83 | -9.555% | 10 | 512 | -16.570% |
| 2026-04-27 | 191.87 | 193.30 | 191.25 | 193.30 | -1.378% | 4 | 511 | -24.542% |
| 2026-04-24 | 192.00 | 197.00 | 186.00 | 196.00 | +0.026% | 34 | 516 | -25.582% |
| 2026-04-23 | 200.75 | 203.00 | 195.13 | 195.95 | -0.295% | 17 | 510 | -25.563% |
| 2026-04-22 | 182.76 | 196.53 | 182.76 | 196.53 | +9.763% | 23 | 510 | -25.782% |
| 2026-04-21 | 176.46 | 179.05 | 176.46 | 179.05 | +1.359% | 4 | 508 | -18.537% |
| 2026-04-20 | 178.86 | 178.86 | 175.53 | 176.65 | -2.940% | 9 | 513 | -17.430% |
| 2026-04-17 | 181.75 | 182.00 | 179.58 | 182.00 | +2.866% | 25 | 530 | -19.857% |
| 2026-04-16 | 177.00 | 177.00 | 176.93 | 176.93 | +1.103% | 2 | 532 | -17.561% |
| 2026-04-15 | 169.50 | 175.00 | 169.50 | 175.00 | +9.375% | 41 | 563 | -16.651% |
| 2026-04-13 | 155.00 | 160.00 | 152.05 | 160.00 | +1.704% | 24 | 571 | -8.837% |
| 2026-04-10 | 151.00 | 158.50 | 151.00 | 157.32 | +10.633% | 18 | 571 | -7.285% |
| 2026-04-09 | 140.78 | 143.90 | 140.20 | 142.20 | +4.398% | 11 | 573 | +2.574% |
| 2026-04-08 | 139.00 | 139.00 | 134.50 | 136.21 | +8.968% | 4 | 565 | +7.085% |
| 2026-04-07 | 118.85 | 125.50 | 116.25 | 125.00 | +14.626% | 28 | 568 | +16.688% |
| 2026-04-06 | 110.00 | 110.00 | 109.05 | 109.05 | -0.638% | 3 | 551 | +33.755% |
| 2026-04-02 | 108.75 | 109.75 | 108.75 | 109.75 | -1.658% | 4 | 549 | +32.902% |
| 2026-04-01 | 111.21 | 111.60 | 109.00 | 111.60 | +3.286% | 17 | 549 | +30.699% |
| 2026-03-31 | 101.12 | 108.05 | 101.12 | 108.05 | +10.991% | 123 | 538 | +34.993% |
| 2026-03-30 | 103.50 | 103.50 | 94.83 | 97.35 | -4.559% | 237 | 443 | +49.831% |
| 2026-03-27 | 106.50 | 106.50 | 102.00 | 102.00 | -7.859% | 14 | 237 | +43.000% |
| 2026-03-26 | 110.70 | 110.70 | 110.70 | 110.70 | -4.156% | 1 | 227 | +31.762% |
| 2026-03-25 | 117.98 | 117.98 | 114.20 | 115.50 | 0.000% | 53 | 228 | +26.286% |
| 2026-03-24 | 115.50 | 115.50 | 115.50 | 115.50 | -2.326% | 2 | 204 | +26.286% |
| 2026-03-23 | 119.00 | 119.00 | 118.25 | 118.25 | +8.397% | 5 | 206 | +23.349% |
| 2026-03-20 | 112.51 | 113.85 | 109.09 | 109.09 | -5.607% | 7 | 205 | +33.706% |
| 2026-03-19 | 112.45 | 115.88 | 112.45 | 115.57 | +1.244% | 22 | 198 | +26.209% |
| 2026-03-18 | 120.98 | 120.98 | 113.45 | 114.15 | -4.051% | 7 | 187 | +27.779% |
| 2026-03-17 | 116.05 | 118.97 | 116.05 | 118.97 | -1.775% | 2 | 185 | +22.602% |
| 2026-03-16 | 122.45 | 122.45 | 120.58 | 121.12 | -0.452% | 7 | 184 | +20.426% |
| 2026-03-13 | 125.16 | 125.16 | 121.67 | 121.67 | -6.616% | 2 | 189 | +19.882% |
| 2026-03-12 | 132.25 | 132.25 | 130.29 | 130.29 | -3.567% | 6 | 189 | +11.950% |
| 2026-03-11 | 136.88 | 136.88 | 134.00 | 135.11 | -0.735% | 4 | 190 | +7.956% |
| 2026-03-10 | 140.39 | 140.39 | 136.11 | 136.11 | +1.613% | 4 | 189 | +7.163% |
| 2026-03-06 | 133.28 | 133.95 | 132.13 | 133.95 | +8.024% | 8 | 187 | +8.891% |
| 2026-03-05 | 122.50 | 129.00 | 122.50 | 124.00 | +4.907% | 28 | 187 | +17.629% |
| 2026-03-04 | 117.77 | 120.00 | 117.77 | 118.20 | +4.123% | 14 | 180 | +23.401% |
| 2026-03-03 | 112.91 | 114.00 | 112.91 | 113.52 | -2.558% | 24 | 180 | +28.488% |
| 2026-03-02 | 117.00 | 117.00 | 114.00 | 116.50 | -0.724% | 27 | 181 | +25.202% |
| 2026-02-27 | 115.00 | 119.50 | 115.00 | 117.35 | -3.017% | 7 | 199 | +24.295% |
| 2026-02-26 | 120.00 | 121.00 | 113.00 | 121.00 | -8.333% | 30 | 192 | +20.545% |
| 2026-02-25 | 131.00 | 132.00 | 131.00 | 132.00 | +6.883% | 5 | 170 | +10.500% |
| 2026-02-24 | 122.00 | 124.40 | 122.00 | 123.50 | -2.756% | 7 | 170 | +18.105% |
| 2026-02-23 | 130.53 | 130.62 | 127.00 | 127.00 | -3.238% | 13 | 165 | +14.850% |
| 2026-02-20 | 131.95 | 131.95 | 131.25 | 131.25 | +0.575% | 2 | 164 | +11.131% |
| 2026-02-19 | 128.00 | 130.50 | 128.00 | 130.50 | -0.760% | 3 | 162 | +11.770% |
| 2026-02-18 | 131.60 | 131.60 | 131.09 | 131.50 | -0.061% | 18 | 164 | +10.920% |
| 2026-02-17 | 123.25 | 131.58 | 123.25 | 131.58 | +4.761% | 2 | 147 | +10.853% |
| 2026-02-13 | 130.00 | 132.00 | 125.60 | 125.60 | -4.617% | 17 | 139 | +16.131% |
| 2026-02-12 | 141.21 | 141.21 | 131.68 | 131.68 | -3.883% | 4 | 139 | +10.769% |
| 2026-02-11 | 135.00 | 137.00 | 135.00 | 137.00 | -0.976% | 2 | 138 | +6.467% |
| 2026-02-10 | 140.10 | 140.10 | 138.35 | 138.35 | -3.373% | 4 | 136 | +5.428% |
| 2026-02-09 | 138.92 | 143.18 | 138.60 | 143.18 | +9.298% | 14 | 135 | +1.872% |
| 2026-02-06 | 124.00 | 131.27 | 124.00 | 131.00 | +18.178% | 22 | 124 | +11.344% |
| 2026-02-05 | 115.00 | 121.80 | 110.85 | 110.85 | -1.361% | 27 | 117 | +31.583% |
| 2026-02-04 | 112.72 | 112.72 | 104.60 | 112.38 | -2.270% | 32 | 114 | +29.792% |
| 2026-02-03 | 121.78 | 121.78 | 113.47 | 114.99 | -10.618% | 23 | 108 | +26.846% |
| 2026-02-02 | 129.30 | 129.30 | 128.65 | 128.65 | +0.981% | 2 | 103 | +13.377% |
| 2026-01-30 | 131.00 | 131.00 | 127.40 | 127.40 | +3.493% | 3 | 102 | +14.490% |
| 2026-01-29 | 123.50 | 123.50 | 123.00 | 123.10 | -5.308% | 3 | 101 | +18.489% |
| 2026-01-28 | 130.00 | 130.00 | 130.00 | 130.00 | +1.953% | 4 | 100 | +12.200% |
| 2026-01-27 | 130.00 | 130.00 | 127.51 | 127.51 | +1.602% | 3 | 101 | +14.391% |
| 2026-01-26 | 125.75 | 125.90 | 124.97 | 125.50 | +4.366% | 20 | 101 | +16.223% |
| 2026-01-23 | 120.53 | 122.00 | 118.44 | 120.25 | -3.623% | 52 | 105 | +21.297% |
| 2026-01-22 | 125.65 | 126.45 | 124.77 | 124.77 | -1.523% | 3 | 87 | +16.903% |
| 2026-01-21 | 131.00 | 131.00 | 125.30 | 126.70 | -3.658% | 12 | 87 | +15.122% |
| 2026-01-20 | 138.00 | 138.00 | 131.51 | 131.51 | -7.452% | 4 | 68 | +10.912% |
| 2026-01-16 | 145.00 | 146.25 | 141.90 | 142.10 | +3.950% | 6 | 68 | +2.646% |
| 2026-01-14 | 136.00 | 136.70 | 132.00 | 136.70 | -8.715% | 18 | 68 | +6.701% |
| 2026-01-13 | 149.75 | 149.75 | 149.75 | 149.75 | +3.719% | 19 | 57 | -2.598% |
| 2026-01-12 | 145.00 | 145.00 | 144.38 | 144.38 | +3.610% | 5 | 39 | +1.025% |
| 2026-01-09 | 134.84 | 140.00 | 134.00 | 139.35 | +7.192% | 34 | 36 | +4.672% |
| 2026-01-08 | 131.00 | 131.55 | 130.00 | 130.00 | 0.000% | 7 | 5 | +12.200% |