AVGO281215C00320000
AVGO Dec 15 2028 320.00 Call
optionOPRA
EODOct 7, 2026
134.97USD-1.410%(-1.93)3Vol278OI
AVGO281215C00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 132.00 | 134.97 | 132.00 | 134.97 | -1.410% | 3 | 278 | 0.000% |
| 2026-10-06 | 137.00 | 138.00 | 136.90 | 136.90 | +7.373% | 7 | 281 | -1.410% |
| 2026-10-05 | 126.90 | 127.50 | 126.90 | 127.50 | +6.029% | 5 | 281 | +5.859% |
| 2026-10-02 | 116.97 | 120.25 | 116.97 | 120.25 | +5.482% | 6 | 278 | +12.241% |
| 2026-10-01 | 114.91 | 117.00 | 114.00 | 114.00 | -6.289% | 6 | 281 | +18.395% |
| 2026-09-29 | 123.80 | 123.80 | 121.50 | 121.65 | +2.632% | 17 | 281 | +10.949% |
| 2026-09-28 | 118.53 | 118.53 | 118.53 | 118.53 | +0.364% | 1 | 281 | +13.870% |
| 2026-09-25 | 118.10 | 118.10 | 118.10 | 118.10 | +0.605% | 1 | 281 | +14.285% |
| 2026-09-24 | 119.64 | 119.64 | 115.55 | 117.39 | -3.343% | 9 | 279 | +14.976% |
| 2026-09-23 | 121.43 | 121.45 | 121.43 | 121.45 | -4.370% | 2 | 278 | +11.132% |
| 2026-09-22 | 127.00 | 127.00 | 127.00 | 127.00 | -0.859% | 1 | 277 | +6.276% |
| 2026-09-21 | 122.25 | 128.10 | 121.72 | 128.10 | +6.025% | 6 | 279 | +5.363% |
| 2026-09-18 | 123.03 | 123.03 | 120.25 | 120.82 | +4.173% | 15 | 276 | +11.712% |
| 2026-09-17 | 115.98 | 115.98 | 115.98 | 115.98 | +3.925% | 1 | 275 | +16.374% |
| 2026-09-16 | 111.10 | 111.60 | 111.10 | 111.60 | +2.668% | 2 | 273 | +20.941% |
| 2026-09-15 | 110.00 | 110.00 | 108.70 | 108.70 | -5.928% | 2 | 272 | +24.167% |
| 2026-09-14 | 117.40 | 117.40 | 115.55 | 115.55 | -9.684% | 3 | 273 | +16.807% |
| 2026-09-11 | 129.58 | 129.60 | 127.94 | 127.94 | -1.166% | 3 | 272 | +5.495% |
| 2026-09-10 | 129.45 | 129.45 | 129.45 | 129.45 | +0.077% | 1 | 272 | +4.264% |
| 2026-09-09 | 126.00 | 129.35 | 126.00 | 129.35 | -2.817% | 4 | 269 | +4.345% |
| 2026-09-08 | 129.50 | 134.90 | 129.50 | 133.10 | +8.432% | 16 | 267 | +1.405% |
| 2026-09-04 | 122.00 | 123.10 | 121.60 | 122.75 | -1.761% | 15 | 254 | +9.955% |
| 2026-09-03 | 120.00 | 124.95 | 114.50 | 124.95 | -7.328% | 11 | 250 | +8.019% |
| 2026-09-02 | 135.50 | 135.50 | 134.83 | 134.83 | +0.245% | 6 | 249 | +0.104% |
| 2026-09-01 | 133.35 | 134.50 | 133.35 | 134.50 | -2.338% | 5 | 247 | +0.349% |
| 2026-08-31 | 137.88 | 138.13 | 137.72 | 137.72 | -2.326% | 21 | 247 | -1.997% |
| 2026-08-28 | 141.00 | 141.00 | 141.00 | 141.00 | +1.293% | 2 | 245 | -4.277% |
| 2026-08-27 | 137.04 | 139.20 | 136.93 | 139.20 | +6.260% | 8 | 243 | -3.039% |
| 2026-08-25 | 131.00 | 131.00 | 131.00 | 131.00 | -1.057% | 1 | 242 | +3.031% |
| 2026-08-24 | 134.00 | 134.60 | 132.40 | 132.40 | -3.216% | 5 | 240 | +1.941% |
| 2026-08-21 | 135.80 | 137.00 | 135.80 | 136.80 | +1.326% | 3 | 240 | -1.338% |
| 2026-08-20 | 136.03 | 136.03 | 132.50 | 135.01 | +1.131% | 9 | 237 | -0.030% |
| 2026-08-19 | 135.00 | 137.00 | 132.99 | 133.50 | -10.373% | 42 | 206 | +1.101% |
| 2026-08-18 | 149.05 | 149.43 | 148.75 | 148.95 | -6.468% | 60 | 191 | -9.386% |
| 2026-08-14 | 161.95 | 162.00 | 159.25 | 159.25 | -13.919% | 10 | 191 | -15.246% |
| 2026-08-13 | 183.00 | 185.00 | 183.00 | 185.00 | -2.002% | 2 | 192 | -27.043% |
| 2026-08-10 | 193.00 | 196.11 | 188.78 | 188.78 | -1.266% | 17 | 197 | -28.504% |
| 2026-08-07 | 191.20 | 191.20 | 191.20 | 191.20 | +0.499% | 1 | 198 | -29.409% |
| 2026-08-06 | 194.00 | 194.00 | 190.25 | 190.25 | +1.738% | 8 | 201 | -29.057% |
| 2026-08-04 | 185.75 | 188.30 | 185.75 | 187.00 | +15.432% | 11 | 196 | -27.824% |
| 2026-08-03 | 162.00 | 162.00 | 162.00 | 162.00 | -0.400% | 1 | 195 | -16.685% |
| 2026-07-31 | 162.65 | 162.65 | 162.65 | 162.65 | +1.879% | 2 | 195 | -17.018% |
| 2026-07-30 | 159.65 | 159.65 | 159.65 | 159.65 | +6.647% | 1 | 195 | -15.459% |
| 2026-07-29 | 149.70 | 149.70 | 149.70 | 149.70 | -6.038% | 1 | 195 | -9.840% |
| 2026-07-27 | 159.32 | 159.32 | 159.32 | 159.32 | -3.208% | 1 | 194 | -15.284% |
| 2026-07-24 | 164.60 | 164.60 | 164.60 | 164.60 | +12.125% | 1 | 195 | -18.001% |
| 2026-07-07 | 146.80 | 146.80 | 146.80 | 146.80 | -3.504% | 1 | 195 | -8.059% |
| 2026-07-06 | 152.13 | 152.13 | 152.13 | 152.13 | +8.664% | 1 | 195 | -11.280% |
| 2026-07-02 | 145.25 | 145.25 | 140.00 | 140.00 | -8.076% | 5 | 191 | -3.593% |
| 2026-06-30 | 153.98 | 153.98 | 151.70 | 152.30 | -2.466% | 49 | 177 | -11.379% |
| 2026-06-25 | 156.20 | 156.20 | 156.15 | 156.15 | -5.792% | 2 | 177 | -13.564% |
| 2026-06-15 | 168.00 | 168.00 | 165.75 | 165.75 | +5.238% | 2 | 175 | -18.570% |
| 2026-06-12 | 157.50 | 157.50 | 157.50 | 157.50 | -1.765% | 1 | 174 | -14.305% |
| 2026-06-11 | 157.45 | 160.33 | 156.23 | 160.33 | +6.179% | 4 | 174 | -15.817% |
| 2026-06-10 | 153.00 | 155.33 | 151.00 | 151.00 | -8.485% | 6 | 172 | -10.616% |
| 2026-06-09 | 165.00 | 165.00 | 165.00 | 165.00 | -3.396% | 3 | 172 | -18.200% |
| 2026-06-05 | 174.00 | 174.00 | 170.80 | 170.80 | -10.763% | 12 | 172 | -20.978% |
| 2026-06-04 | 179.94 | 192.00 | 179.00 | 191.40 | -23.360% | 26 | 174 | -29.483% |
| 2026-06-03 | 246.00 | 249.74 | 246.00 | 249.74 | +1.314% | 2 | 175 | -45.956% |
| 2026-06-02 | 245.30 | 246.50 | 241.45 | 246.50 | +16.274% | 5 | 175 | -45.245% |
| 2026-06-01 | 212.00 | 212.00 | 212.00 | 212.00 | +6.533% | 1 | 175 | -36.335% |
| 2026-05-29 | 199.00 | 199.00 | 199.00 | 199.00 | +6.680% | 1 | 176 | -32.176% |
| 2026-05-28 | 186.54 | 186.54 | 186.54 | 186.54 | +3.829% | 1 | 176 | -27.646% |
| 2026-05-21 | 181.00 | 181.00 | 179.66 | 179.66 | -4.891% | 11 | 174 | -24.875% |
| 2026-05-20 | 188.75 | 188.90 | 188.75 | 188.90 | -1.486% | 2 | 174 | -28.549% |
| 2026-05-15 | 191.75 | 191.75 | 191.75 | 191.75 | -6.005% | 2 | 175 | -29.611% |
| 2026-05-14 | 193.43 | 204.00 | 193.43 | 204.00 | +12.707% | 5 | 176 | -33.838% |
| 2026-05-12 | 192.50 | 192.50 | 181.00 | 181.00 | -6.581% | 12 | 165 | -25.431% |
| 2026-05-11 | 191.65 | 193.75 | 191.65 | 193.75 | +7.735% | 2 | 167 | -30.338% |
| 2026-05-07 | 179.84 | 179.84 | 179.84 | 179.84 | -3.808% | 1 | 166 | -24.950% |
| 2026-05-06 | 186.96 | 186.96 | 186.96 | 186.96 | -1.600% | 1 | 166 | -27.808% |
| 2026-05-05 | 189.00 | 192.29 | 189.00 | 190.00 | +6.419% | 8 | 167 | -28.963% |
| 2026-05-04 | 185.00 | 185.00 | 178.54 | 178.54 | -4.268% | 4 | 169 | -24.403% |
| 2026-05-01 | 185.20 | 186.50 | 185.20 | 186.50 | +3.611% | 3 | 169 | -27.630% |
| 2026-04-30 | 179.27 | 180.00 | 179.27 | 180.00 | +8.323% | 3 | 170 | -25.017% |
| 2026-04-28 | 166.17 | 166.17 | 166.17 | 166.17 | -8.758% | 5 | 170 | -18.776% |
| 2026-04-27 | 182.00 | 182.12 | 181.75 | 182.12 | -1.880% | 4 | 172 | -25.890% |
| 2026-04-23 | 192.25 | 192.25 | 185.61 | 185.61 | +0.919% | 4 | 174 | -27.283% |
| 2026-04-22 | 176.71 | 184.38 | 176.71 | 183.92 | +8.188% | 7 | 178 | -26.615% |
| 2026-04-20 | 170.00 | 170.00 | 170.00 | 170.00 | -0.147% | 1 | 179 | -20.606% |
| 2026-04-17 | 169.86 | 170.25 | 169.86 | 170.25 | +1.400% | 2 | 179 | -20.722% |
| 2026-04-16 | 167.46 | 167.90 | 167.46 | 167.90 | +2.210% | 3 | 178 | -19.613% |
| 2026-04-15 | 165.20 | 165.20 | 162.25 | 164.27 | +12.222% | 56 | 185 | -17.836% |
| 2026-04-10 | 146.92 | 146.92 | 146.38 | 146.38 | +11.341% | 2 | 185 | -7.795% |
| 2026-04-09 | 131.47 | 131.47 | 131.47 | 131.47 | +2.471% | 2 | 185 | +2.662% |
| 2026-04-08 | 130.61 | 130.61 | 125.42 | 128.30 | +9.658% | 14 | 185 | +5.199% |
| 2026-04-07 | 111.80 | 117.00 | 109.18 | 117.00 | +14.706% | 11 | 197 | +15.359% |
| 2026-04-06 | 100.50 | 103.30 | 99.20 | 102.00 | -0.971% | 32 | 195 | +32.324% |
| 2026-04-02 | 101.25 | 103.00 | 101.25 | 103.00 | +0.507% | 6 | 208 | +31.039% |
| 2026-04-01 | 101.42 | 102.48 | 101.42 | 102.48 | +2.757% | 3 | 208 | +31.704% |
| 2026-03-31 | 93.15 | 99.73 | 93.15 | 99.73 | +12.906% | 10 | 206 | +35.335% |
| 2026-03-30 | 97.50 | 98.00 | 88.33 | 88.33 | -7.021% | 107 | 204 | +52.802% |
| 2026-03-27 | 100.00 | 100.00 | 95.00 | 95.00 | -7.579% | 21 | 218 | +42.074% |
| 2026-03-26 | 104.40 | 105.72 | 102.79 | 102.79 | -6.359% | 41 | 218 | +31.307% |
| 2026-03-25 | 109.77 | 109.77 | 109.77 | 109.77 | +3.148% | 1 | 204 | +22.957% |
| 2026-03-24 | 106.50 | 108.05 | 106.42 | 106.42 | -1.944% | 13 | 204 | +26.828% |
| 2026-03-23 | 108.50 | 111.98 | 107.90 | 108.53 | +7.243% | 39 | 206 | +24.362% |
| 2026-03-20 | 105.50 | 106.20 | 101.20 | 101.20 | -7.656% | 54 | 183 | +33.370% |
| 2026-03-19 | 105.80 | 109.81 | 105.80 | 109.59 | +3.592% | 26 | 169 | +23.159% |
| 2026-03-18 | 110.85 | 112.60 | 105.79 | 105.79 | -3.370% | 6 | 163 | +27.583% |
| 2026-03-17 | 108.62 | 110.20 | 107.90 | 109.48 | -4.965% | 10 | 159 | +23.283% |
| 2026-03-16 | 115.20 | 115.20 | 115.20 | 115.20 | +1.364% | 1 | 152 | +17.161% |
| 2026-03-13 | 115.58 | 115.58 | 112.59 | 113.65 | -13.836% | 10 | 151 | +18.759% |
| 2026-03-10 | 135.00 | 135.00 | 131.65 | 131.90 | -0.076% | 4 | 151 | +2.328% |
| 2026-03-09 | 116.50 | 132.00 | 116.50 | 132.00 | +4.364% | 11 | 150 | +2.250% |
| 2026-03-06 | 118.64 | 126.48 | 117.03 | 126.48 | +9.983% | 25 | 155 | +6.713% |
| 2026-03-05 | 116.74 | 122.50 | 114.50 | 115.00 | +4.545% | 54 | 153 | +17.365% |
| 2026-03-04 | 111.20 | 112.50 | 109.45 | 110.00 | +2.804% | 53 | 181 | +22.700% |
| 2026-03-03 | 107.80 | 107.80 | 107.00 | 107.00 | -2.727% | 5 | 164 | +26.140% |
| 2026-03-02 | 109.50 | 110.00 | 108.50 | 110.00 | -0.569% | 22 | 160 | +22.700% |
| 2026-02-27 | 110.70 | 111.77 | 110.63 | 110.63 | -0.602% | 4 | 139 | +22.001% |
| 2026-02-26 | 110.47 | 111.30 | 106.00 | 111.30 | -4.823% | 23 | 137 | +21.267% |
| 2026-02-24 | 117.00 | 117.36 | 114.17 | 116.94 | -5.312% | 13 | 128 | +15.418% |
| 2026-02-23 | 124.00 | 125.00 | 123.50 | 123.50 | +0.816% | 10 | 118 | +9.287% |
| 2026-02-19 | 126.80 | 126.80 | 122.50 | 122.50 | +0.823% | 6 | 122 | +10.180% |
| 2026-02-18 | 125.56 | 125.56 | 121.50 | 121.50 | -2.800% | 3 | 116 | +11.086% |
| 2026-02-17 | 113.29 | 125.14 | 113.29 | 125.00 | +5.219% | 118 | 119 | +7.976% |
| 2026-02-13 | 120.00 | 120.00 | 118.80 | 118.80 | -3.922% | 2 | 158 | +13.611% |
| 2026-02-12 | 125.56 | 125.56 | 123.65 | 123.65 | -3.512% | 2 | 158 | +9.155% |
| 2026-02-11 | 128.15 | 128.15 | 128.15 | 128.15 | -2.176% | 1 | 158 | +5.322% |
| 2026-02-10 | 131.00 | 131.00 | 131.00 | 131.00 | -1.132% | 6 | 158 | +3.031% |
| 2026-02-09 | 132.50 | 132.50 | 132.50 | 132.50 | +7.287% | 1 | 158 | +1.864% |
| 2026-02-06 | 113.00 | 124.03 | 113.00 | 123.50 | +17.844% | 8 | 159 | +9.287% |
| 2026-02-05 | 105.92 | 116.79 | 104.80 | 104.80 | -0.190% | 57 | 158 | +28.788% |
| 2026-02-04 | 106.50 | 108.25 | 97.30 | 105.00 | -7.080% | 148 | 168 | +28.543% |
| 2026-02-03 | 112.50 | 113.00 | 108.07 | 113.00 | -6.573% | 33 | 82 | +19.442% |
| 2026-01-30 | 121.52 | 121.52 | 119.80 | 120.95 | +4.719% | 4 | 59 | +11.592% |
| 2026-01-29 | 119.75 | 119.75 | 115.50 | 115.50 | -4.348% | 7 | 59 | +16.857% |
| 2026-01-28 | 122.75 | 122.75 | 119.00 | 120.75 | +2.019% | 29 | 61 | +11.776% |
| 2026-01-26 | 116.50 | 118.36 | 115.54 | 118.36 | +5.069% | 13 | 48 | +14.033% |
| 2026-01-23 | 113.20 | 115.05 | 110.59 | 112.65 | -4.695% | 27 | 36 | +19.814% |
| 2026-01-22 | 119.00 | 119.00 | 118.20 | 118.20 | -3.605% | 7 | 17 | +14.188% |
| 2026-01-21 | 122.62 | 122.62 | 122.62 | 122.62 | -1.747% | 5 | 15 | +10.072% |
| 2026-01-20 | 132.45 | 132.45 | 124.80 | 124.80 | -5.066% | 7 | 10 | +8.149% |
| 2026-01-16 | 131.46 | 131.46 | 131.46 | 131.46 | +1.828% | 1 | 9 | +2.670% |
| 2026-01-15 | 129.10 | 129.10 | 129.10 | 129.10 | +1.017% | 1 | 9 | +4.547% |
| 2026-01-14 | 127.80 | 127.80 | 127.80 | 127.80 | -6.305% | 1 | 9 | +5.610% |
| 2026-01-12 | 136.40 | 136.40 | 136.40 | 136.40 | +4.842% | 1 | 9 | -1.048% |
| 2026-01-09 | 126.55 | 130.15 | 126.55 | 130.10 | +5.148% | 11 | 8 | +3.743% |
| 2026-01-08 | 124.00 | 124.00 | 123.07 | 123.73 | 0.000% | 3 | 2 | +9.084% |