AVGO281215C00330000
AVGO Dec 15 2028 330.00 Call
optionOPRA
EODOct 7, 2026
129.50USD-3.646%(-4.90)1Vol431OI
AVGO281215C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 129.50 | 129.50 | 129.50 | 129.50 | -3.646% | 1 | 431 | 0.000% |
| 2026-10-06 | 126.59 | 134.40 | 126.59 | 134.40 | +9.732% | 39 | 433 | -3.646% |
| 2026-10-05 | 121.37 | 122.48 | 120.40 | 122.48 | +5.677% | 31 | 418 | +5.732% |
| 2026-10-02 | 112.63 | 115.90 | 112.63 | 115.90 | +7.295% | 3 | 420 | +11.734% |
| 2026-10-01 | 110.73 | 110.73 | 108.02 | 108.02 | -6.476% | 4 | 421 | +19.885% |
| 2026-09-30 | 115.50 | 115.50 | 115.50 | 115.50 | -4.229% | 1 | 421 | +12.121% |
| 2026-09-29 | 120.60 | 120.60 | 120.60 | 120.60 | +6.678% | 1 | 422 | +7.380% |
| 2026-09-28 | 114.00 | 114.00 | 113.05 | 113.05 | +0.044% | 2 | 421 | +14.551% |
| 2026-09-24 | 112.07 | 113.00 | 112.07 | 113.00 | -3.830% | 2 | 421 | +14.602% |
| 2026-09-23 | 119.15 | 119.15 | 116.50 | 117.50 | -4.704% | 3 | 422 | +10.213% |
| 2026-09-22 | 123.30 | 123.30 | 123.30 | 123.30 | +0.966% | 1 | 421 | +5.028% |
| 2026-09-21 | 118.80 | 122.12 | 118.80 | 122.12 | +4.824% | 12 | 429 | +6.043% |
| 2026-09-18 | 118.00 | 118.00 | 116.00 | 116.50 | +4.251% | 12 | 424 | +11.159% |
| 2026-09-17 | 112.10 | 112.10 | 111.75 | 111.75 | +4.293% | 2 | 422 | +15.884% |
| 2026-09-16 | 107.00 | 107.60 | 106.72 | 107.15 | +1.612% | 7 | 417 | +20.859% |
| 2026-09-15 | 108.10 | 108.12 | 104.77 | 105.45 | -5.722% | 22 | 404 | +22.807% |
| 2026-09-14 | 114.35 | 114.35 | 111.00 | 111.85 | -9.514% | 15 | 395 | +15.780% |
| 2026-09-11 | 124.00 | 124.00 | 123.61 | 123.61 | -0.906% | 2 | 394 | +4.765% |
| 2026-09-10 | 124.74 | 124.74 | 124.74 | 124.74 | -0.843% | 1 | 394 | +3.816% |
| 2026-09-09 | 121.53 | 126.29 | 121.53 | 125.80 | -1.719% | 13 | 394 | +2.941% |
| 2026-09-08 | 128.01 | 128.01 | 128.00 | 128.00 | +8.062% | 10 | 403 | +1.172% |
| 2026-09-04 | 119.00 | 119.00 | 118.00 | 118.45 | -0.837% | 6 | 399 | +9.329% |
| 2026-09-03 | 113.99 | 119.45 | 110.00 | 119.45 | -8.115% | 83 | 385 | +8.414% |
| 2026-09-02 | 130.55 | 130.55 | 130.00 | 130.00 | -2.571% | 2 | 387 | -0.385% |
| 2026-09-01 | 129.07 | 133.55 | 128.98 | 133.43 | -0.022% | 21 | 386 | -2.945% |
| 2026-08-31 | 133.40 | 133.50 | 133.40 | 133.46 | -0.180% | 50 | 361 | -2.967% |
| 2026-08-28 | 133.70 | 133.70 | 133.70 | 133.70 | -0.231% | 2 | 359 | -3.141% |
| 2026-08-27 | 134.01 | 134.01 | 134.01 | 134.01 | +9.271% | 1 | 359 | -3.365% |
| 2026-08-26 | 125.50 | 125.50 | 120.49 | 122.64 | -1.097% | 5 | 356 | +5.594% |
| 2026-08-25 | 125.45 | 127.00 | 124.00 | 124.00 | -3.125% | 3 | 355 | +4.435% |
| 2026-08-24 | 129.98 | 129.98 | 128.00 | 128.00 | -1.983% | 2 | 354 | +1.172% |
| 2026-08-20 | 132.40 | 132.40 | 130.40 | 130.59 | +0.454% | 5 | 353 | -0.835% |
| 2026-08-19 | 130.28 | 132.00 | 129.56 | 130.00 | -8.900% | 17 | 350 | -0.385% |
| 2026-08-18 | 142.70 | 142.70 | 142.70 | 142.70 | -8.408% | 1 | 350 | -9.250% |
| 2026-08-17 | 156.20 | 156.20 | 155.80 | 155.80 | +1.664% | 4 | 348 | -16.881% |
| 2026-08-14 | 163.00 | 163.00 | 153.25 | 153.25 | -16.367% | 7 | 346 | -15.498% |
| 2026-08-10 | 191.31 | 191.31 | 182.38 | 183.24 | -1.436% | 8 | 339 | -29.328% |
| 2026-08-07 | 185.91 | 185.91 | 185.91 | 185.91 | -0.332% | 1 | 338 | -30.343% |
| 2026-08-06 | 179.90 | 187.04 | 179.90 | 186.53 | +1.386% | 10 | 330 | -30.574% |
| 2026-08-04 | 183.98 | 183.98 | 183.98 | 183.98 | +23.253% | 2 | 330 | -29.612% |
| 2026-07-29 | 149.27 | 149.27 | 149.27 | 149.27 | -3.585% | 2 | 328 | -13.244% |
| 2026-07-28 | 154.82 | 154.82 | 154.82 | 154.82 | -0.839% | 5 | 328 | -16.354% |
| 2026-07-24 | 156.13 | 156.13 | 156.13 | 156.13 | -3.985% | 1 | 328 | -17.056% |
| 2026-07-23 | 162.61 | 162.61 | 162.61 | 162.61 | +4.741% | 5 | 327 | -20.362% |
| 2026-07-20 | 154.05 | 155.25 | 154.05 | 155.25 | +5.612% | 2 | 328 | -16.586% |
| 2026-07-17 | 147.00 | 147.00 | 147.00 | 147.00 | -10.410% | 2 | 330 | -11.905% |
| 2026-07-09 | 164.31 | 164.31 | 164.08 | 164.08 | +9.900% | 2 | 329 | -21.075% |
| 2026-07-06 | 152.45 | 152.45 | 149.30 | 149.30 | +9.658% | 37 | 310 | -13.262% |
| 2026-07-02 | 137.60 | 137.60 | 136.15 | 136.15 | -7.255% | 11 | 299 | -4.884% |
| 2026-07-01 | 146.90 | 146.90 | 146.80 | 146.80 | -2.133% | 20 | 279 | -11.785% |
| 2026-06-30 | 148.19 | 150.00 | 148.18 | 150.00 | +0.583% | 13 | 276 | -13.667% |
| 2026-06-29 | 145.00 | 149.13 | 145.00 | 149.13 | +2.848% | 4 | 274 | -13.163% |
| 2026-06-26 | 145.00 | 145.00 | 145.00 | 145.00 | -4.586% | 1 | 273 | -10.690% |
| 2026-06-24 | 158.34 | 158.34 | 151.97 | 151.97 | -2.864% | 2 | 272 | -14.786% |
| 2026-06-23 | 156.56 | 156.56 | 155.00 | 156.45 | -11.809% | 3 | 273 | -17.226% |
| 2026-06-18 | 177.40 | 177.40 | 177.40 | 177.40 | +7.901% | 1 | 274 | -27.001% |
| 2026-06-17 | 166.50 | 167.22 | 164.41 | 164.41 | +3.253% | 28 | 269 | -21.234% |
| 2026-06-16 | 162.05 | 162.05 | 159.23 | 159.23 | -3.321% | 3 | 269 | -18.671% |
| 2026-06-15 | 164.70 | 164.70 | 164.70 | 164.70 | +3.585% | 1 | 269 | -21.372% |
| 2026-06-11 | 152.00 | 159.00 | 152.00 | 159.00 | +2.264% | 2 | 267 | -18.553% |
| 2026-06-09 | 163.00 | 163.00 | 153.94 | 155.48 | -6.298% | 5 | 267 | -16.710% |
| 2026-06-08 | 165.33 | 165.93 | 165.33 | 165.93 | +0.710% | 11 | 267 | -21.955% |
| 2026-06-05 | 167.65 | 167.65 | 160.48 | 164.76 | -10.680% | 17 | 271 | -21.401% |
| 2026-06-04 | 175.30 | 184.46 | 175.25 | 184.46 | -22.398% | 31 | 282 | -29.795% |
| 2026-06-02 | 241.15 | 241.15 | 236.83 | 237.70 | +10.481% | 8 | 283 | -45.520% |
| 2026-06-01 | 212.80 | 215.15 | 212.80 | 215.15 | +7.040% | 3 | 283 | -39.809% |
| 2026-05-29 | 201.00 | 201.00 | 201.00 | 201.00 | +8.866% | 1 | 283 | -35.572% |
| 2026-05-27 | 184.63 | 184.63 | 184.63 | 184.63 | +4.838% | 10 | 293 | -29.860% |
| 2026-05-22 | 176.11 | 176.11 | 176.11 | 176.11 | -2.761% | 1 | 293 | -26.466% |
| 2026-05-20 | 181.11 | 181.11 | 181.11 | 181.11 | -0.066% | 1 | 293 | -28.496% |
| 2026-05-18 | 180.59 | 181.23 | 180.57 | 181.23 | -3.070% | 3 | 295 | -28.544% |
| 2026-05-15 | 186.97 | 186.97 | 186.97 | 186.97 | -6.045% | 1 | 294 | -30.738% |
| 2026-05-14 | 196.75 | 199.00 | 196.75 | 199.00 | +12.429% | 12 | 295 | -34.925% |
| 2026-05-13 | 176.10 | 177.00 | 175.99 | 177.00 | 0.000% | 4 | 295 | -26.836% |
| 2026-05-12 | 177.00 | 177.00 | 177.00 | 177.00 | -3.014% | 1 | 296 | -26.836% |
| 2026-05-07 | 182.50 | 182.50 | 182.50 | 182.50 | +1.389% | 1 | 297 | -29.041% |
| 2026-05-06 | 181.65 | 182.03 | 180.00 | 180.00 | -3.485% | 5 | 295 | -28.056% |
| 2026-05-05 | 185.76 | 188.01 | 185.72 | 186.50 | +7.375% | 19 | 307 | -30.563% |
| 2026-05-04 | 176.18 | 176.18 | 173.69 | 173.69 | -4.445% | 7 | 307 | -25.442% |
| 2026-05-01 | 180.72 | 181.77 | 180.72 | 181.77 | +8.545% | 4 | 307 | -28.756% |
| 2026-04-29 | 162.50 | 167.46 | 162.50 | 167.46 | -0.024% | 4 | 307 | -22.668% |
| 2026-04-28 | 168.00 | 168.00 | 167.22 | 167.50 | -5.367% | 5 | 309 | -22.687% |
| 2026-04-27 | 180.89 | 180.89 | 177.00 | 177.00 | -2.747% | 3 | 311 | -26.836% |
| 2026-04-24 | 177.87 | 182.60 | 177.87 | 182.00 | -0.508% | 5 | 314 | -28.846% |
| 2026-04-23 | 185.70 | 187.32 | 182.50 | 182.93 | +2.156% | 9 | 320 | -29.208% |
| 2026-04-22 | 180.00 | 180.00 | 179.07 | 179.07 | +8.324% | 5 | 316 | -27.682% |
| 2026-04-21 | 162.00 | 165.31 | 162.00 | 165.31 | -1.601% | 3 | 318 | -21.662% |
| 2026-04-17 | 165.00 | 168.00 | 165.00 | 168.00 | +3.277% | 3 | 318 | -22.917% |
| 2026-04-16 | 161.50 | 162.67 | 161.50 | 162.67 | +2.180% | 5 | 321 | -20.391% |
| 2026-04-15 | 161.00 | 161.00 | 159.20 | 159.20 | +8.676% | 8 | 321 | -18.656% |
| 2026-04-14 | 146.00 | 146.97 | 146.00 | 146.49 | +1.729% | 21 | 306 | -11.598% |
| 2026-04-13 | 141.75 | 144.25 | 141.75 | 144.00 | 0.000% | 5 | 303 | -10.069% |
| 2026-04-10 | 137.50 | 144.00 | 137.50 | 144.00 | +11.378% | 6 | 303 | -10.069% |
| 2026-04-09 | 126.60 | 129.29 | 126.60 | 129.29 | +5.114% | 20 | 304 | +0.162% |
| 2026-04-08 | 123.00 | 125.00 | 122.97 | 123.00 | +8.132% | 6 | 305 | +5.285% |
| 2026-04-07 | 107.45 | 113.75 | 105.47 | 113.75 | +16.487% | 47 | 307 | +13.846% |
| 2026-04-06 | 99.95 | 99.95 | 97.65 | 97.65 | +1.328% | 2 | 271 | +32.616% |
| 2026-03-31 | 94.38 | 96.37 | 94.38 | 96.37 | +12.084% | 7 | 269 | +34.378% |
| 2026-03-30 | 90.05 | 90.05 | 85.98 | 85.98 | -6.033% | 7 | 270 | +50.616% |
| 2026-03-27 | 97.50 | 97.77 | 91.50 | 91.50 | -7.576% | 33 | 271 | +41.530% |
| 2026-03-26 | 101.00 | 103.00 | 99.00 | 99.00 | -5.723% | 37 | 269 | +30.808% |
| 2026-03-25 | 106.90 | 107.50 | 105.01 | 105.01 | +0.777% | 28 | 268 | +23.322% |
| 2026-03-24 | 107.00 | 107.00 | 102.00 | 104.20 | -3.563% | 25 | 258 | +24.280% |
| 2026-03-23 | 107.00 | 108.05 | 107.00 | 108.05 | +10.594% | 8 | 263 | +19.852% |
| 2026-03-20 | 103.00 | 104.80 | 97.70 | 97.70 | -6.952% | 106 | 262 | +32.549% |
| 2026-03-19 | 100.30 | 105.00 | 100.30 | 105.00 | +2.339% | 65 | 292 | +23.333% |
| 2026-03-18 | 109.00 | 109.00 | 101.87 | 102.60 | -3.208% | 56 | 267 | +26.218% |
| 2026-03-17 | 111.75 | 111.75 | 105.00 | 106.00 | -3.837% | 34 | 229 | +22.170% |
| 2026-03-16 | 109.07 | 113.00 | 109.07 | 110.23 | -0.872% | 12 | 249 | +17.482% |
| 2026-03-13 | 119.44 | 119.44 | 109.70 | 111.20 | -7.748% | 37 | 244 | +16.457% |
| 2026-03-12 | 118.00 | 120.54 | 118.00 | 120.54 | -0.855% | 7 | 262 | +7.433% |
| 2026-03-11 | 124.92 | 124.92 | 121.58 | 121.58 | -1.555% | 15 | 262 | +6.514% |
| 2026-03-10 | 127.26 | 127.26 | 123.50 | 123.50 | -3.516% | 3 | 264 | +4.858% |
| 2026-03-09 | 117.60 | 128.00 | 117.60 | 128.00 | +10.145% | 28 | 264 | +1.172% |
| 2026-03-06 | 114.20 | 122.58 | 114.04 | 116.21 | +1.052% | 77 | 238 | +11.436% |
| 2026-03-05 | 117.57 | 117.57 | 111.50 | 115.00 | +6.977% | 86 | 223 | +12.609% |
| 2026-03-04 | 107.48 | 107.50 | 107.48 | 107.50 | +5.630% | 3 | 183 | +20.465% |
| 2026-03-03 | 102.00 | 102.02 | 100.75 | 101.77 | -2.845% | 6 | 182 | +27.248% |
| 2026-03-02 | 104.87 | 104.87 | 104.75 | 104.75 | -3.009% | 59 | 181 | +23.628% |
| 2026-02-27 | 106.00 | 108.00 | 106.00 | 108.00 | +2.157% | 2 | 215 | +19.907% |
| 2026-02-26 | 106.07 | 106.07 | 105.25 | 105.72 | -10.521% | 6 | 216 | +22.493% |
| 2026-02-25 | 119.28 | 120.30 | 118.15 | 118.15 | +5.134% | 10 | 213 | +9.606% |
| 2026-02-24 | 110.64 | 114.88 | 110.64 | 112.38 | -0.768% | 11 | 213 | +15.234% |
| 2026-02-23 | 121.00 | 121.00 | 113.25 | 113.25 | -3.205% | 3 | 214 | +14.349% |
| 2026-02-20 | 120.60 | 122.50 | 117.00 | 117.00 | -2.492% | 15 | 211 | +10.684% |
| 2026-02-19 | 118.75 | 119.99 | 118.75 | 119.99 | -0.191% | 59 | 200 | +7.926% |
| 2026-02-18 | 116.72 | 120.22 | 116.72 | 120.22 | -0.108% | 8 | 249 | +7.719% |
| 2026-02-17 | 110.95 | 121.10 | 110.95 | 120.35 | +2.653% | 54 | 242 | +7.603% |
| 2026-02-13 | 117.24 | 117.24 | 117.24 | 117.24 | -4.161% | 2 | 216 | +10.457% |
| 2026-02-12 | 125.75 | 125.75 | 121.92 | 122.33 | -1.521% | 5 | 216 | +5.861% |
| 2026-02-11 | 130.50 | 130.50 | 124.22 | 124.22 | -1.740% | 6 | 213 | +4.251% |
| 2026-02-10 | 126.60 | 126.60 | 126.42 | 126.42 | -2.152% | 4 | 205 | +2.436% |
| 2026-02-09 | 119.55 | 133.25 | 119.55 | 129.20 | +7.667% | 3 | 205 | +0.232% |
| 2026-02-06 | 113.50 | 120.37 | 112.95 | 120.00 | +16.505% | 21 | 207 | +7.917% |
| 2026-02-05 | 105.39 | 109.76 | 103.00 | 103.00 | +3.010% | 5 | 207 | +25.728% |
| 2026-02-04 | 101.50 | 101.50 | 94.90 | 99.99 | -2.686% | 47 | 207 | +29.513% |
| 2026-02-03 | 114.00 | 114.00 | 102.75 | 102.75 | -12.553% | 6 | 172 | +26.034% |
| 2026-02-02 | 119.14 | 119.14 | 117.50 | 117.50 | +0.642% | 7 | 168 | +10.213% |
| 2026-01-30 | 122.00 | 122.00 | 116.75 | 116.75 | -0.638% | 5 | 169 | +10.921% |
| 2026-01-29 | 118.14 | 118.75 | 112.22 | 117.50 | +3.342% | 15 | 169 | +10.213% |
| 2026-01-28 | 119.10 | 119.10 | 113.70 | 113.70 | -3.644% | 5 | 167 | +13.896% |
| 2026-01-27 | 115.00 | 120.20 | 115.00 | 118.00 | +3.965% | 17 | 164 | +9.746% |
| 2026-01-26 | 116.00 | 116.00 | 113.50 | 113.50 | +3.182% | 2 | 158 | +14.097% |
| 2026-01-23 | 108.39 | 112.35 | 108.39 | 110.00 | -5.506% | 34 | 158 | +17.727% |
| 2026-01-22 | 116.98 | 119.40 | 116.00 | 116.41 | -0.052% | 9 | 157 | +11.245% |
| 2026-01-21 | 118.45 | 119.20 | 114.30 | 116.47 | -2.861% | 54 | 148 | +11.187% |
| 2026-01-20 | 120.00 | 120.00 | 119.90 | 119.90 | -7.191% | 5 | 100 | +8.007% |
| 2026-01-16 | 130.45 | 130.45 | 129.19 | 129.19 | +1.981% | 11 | 85 | +0.240% |
| 2026-01-15 | 131.22 | 131.22 | 126.68 | 126.68 | +3.768% | 8 | 85 | +2.226% |
| 2026-01-14 | 121.68 | 122.95 | 121.68 | 122.08 | -11.247% | 11 | 86 | +6.078% |
| 2026-01-13 | 134.50 | 137.55 | 134.50 | 137.55 | +3.866% | 8 | 75 | -5.852% |
| 2026-01-12 | 132.42 | 132.43 | 132.42 | 132.43 | +2.747% | 4 | 71 | -2.212% |
| 2026-01-09 | 121.41 | 128.89 | 121.41 | 128.89 | +8.120% | 25 | 71 | +0.473% |
| 2026-01-08 | 121.85 | 121.85 | 117.94 | 119.21 | 0.000% | 99 | 62 | +8.632% |