AVGO281215C00360000
AVGO Dec 15 2028 360.00 Call
optionOPRA
EODOct 7, 2026
117.13USD-1.819%(-2.17)12Vol1,161OI
AVGO281215C00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 115.25 | 118.50 | 115.25 | 117.13 | -1.819% | 12 | 1,163 | 0.000% |
| 2026-10-06 | 110.00 | 120.70 | 110.00 | 119.30 | +8.801% | 32 | 1,156 | -1.819% |
| 2026-10-05 | 106.50 | 109.70 | 106.00 | 109.65 | +5.433% | 21 | 1,147 | +6.822% |
| 2026-10-02 | 102.95 | 104.00 | 102.95 | 104.00 | +7.582% | 12 | 1,152 | +12.625% |
| 2026-10-01 | 102.18 | 102.18 | 96.67 | 96.67 | -5.633% | 35 | 1,147 | +21.165% |
| 2026-09-30 | 103.38 | 103.38 | 102.44 | 102.44 | -2.549% | 6 | 1,147 | +14.340% |
| 2026-09-29 | 107.00 | 108.76 | 105.12 | 105.12 | +3.618% | 6 | 1,147 | +11.425% |
| 2026-09-28 | 102.59 | 102.59 | 100.55 | 101.45 | -0.685% | 10 | 1,144 | +15.456% |
| 2026-09-25 | 103.05 | 104.06 | 102.15 | 102.15 | +0.373% | 8 | 1,137 | +14.665% |
| 2026-09-24 | 100.32 | 102.00 | 99.96 | 101.77 | -3.673% | 10 | 1,136 | +15.093% |
| 2026-09-23 | 106.50 | 106.90 | 105.54 | 105.65 | -6.280% | 12 | 1,143 | +10.866% |
| 2026-09-22 | 110.00 | 112.73 | 109.35 | 112.73 | +3.803% | 18 | 1,130 | +3.903% |
| 2026-09-21 | 106.00 | 108.93 | 106.00 | 108.60 | +3.577% | 11 | 1,122 | +7.855% |
| 2026-09-18 | 107.10 | 109.00 | 104.00 | 104.85 | +4.641% | 459 | 1,087 | +11.712% |
| 2026-09-17 | 98.40 | 100.85 | 98.40 | 100.20 | +6.369% | 4 | 1,091 | +16.896% |
| 2026-09-16 | 96.00 | 96.52 | 94.20 | 94.20 | -0.517% | 5 | 1,090 | +24.342% |
| 2026-09-15 | 99.25 | 99.33 | 92.90 | 94.69 | -5.310% | 67 | 1,084 | +23.698% |
| 2026-09-14 | 100.50 | 102.06 | 100.00 | 100.00 | -10.314% | 143 | 1,121 | +17.130% |
| 2026-09-11 | 112.80 | 114.30 | 111.50 | 111.50 | -0.402% | 144 | 1,058 | +5.049% |
| 2026-09-10 | 111.80 | 114.45 | 111.60 | 111.95 | -1.582% | 50 | 1,049 | +4.627% |
| 2026-09-09 | 112.12 | 114.12 | 112.00 | 113.75 | -2.778% | 11 | 1,044 | +2.971% |
| 2026-09-08 | 117.95 | 119.60 | 115.50 | 117.00 | +9.244% | 32 | 1,032 | +0.111% |
| 2026-09-04 | 106.72 | 108.40 | 105.40 | 107.10 | -1.563% | 35 | 1,006 | +9.365% |
| 2026-09-03 | 107.15 | 109.54 | 99.50 | 108.80 | -8.954% | 115 | 962 | +7.656% |
| 2026-09-02 | 119.20 | 120.51 | 118.22 | 119.50 | -2.568% | 18 | 961 | -1.983% |
| 2026-09-01 | 117.40 | 122.65 | 116.90 | 122.65 | +1.071% | 34 | 955 | -4.501% |
| 2026-08-31 | 123.21 | 123.21 | 120.00 | 121.35 | +0.016% | 33 | 960 | -3.478% |
| 2026-08-28 | 125.94 | 125.94 | 120.30 | 121.33 | -1.837% | 20 | 956 | -3.462% |
| 2026-08-27 | 116.00 | 123.60 | 116.00 | 123.60 | +11.351% | 33 | 963 | -5.235% |
| 2026-08-26 | 114.00 | 114.00 | 108.92 | 111.00 | -2.246% | 29 | 961 | +5.523% |
| 2026-08-25 | 116.61 | 116.61 | 113.29 | 113.55 | -1.646% | 125 | 869 | +3.153% |
| 2026-08-24 | 117.30 | 117.42 | 115.45 | 115.45 | -4.373% | 133 | 815 | +1.455% |
| 2026-08-21 | 123.83 | 123.83 | 119.95 | 120.73 | +2.314% | 17 | 806 | -2.982% |
| 2026-08-20 | 119.58 | 120.34 | 118.00 | 118.00 | 0.000% | 31 | 785 | -0.737% |
| 2026-08-19 | 126.64 | 126.64 | 115.90 | 118.00 | -10.013% | 304 | 641 | -0.737% |
| 2026-08-18 | 132.00 | 133.00 | 131.12 | 131.13 | -6.960% | 6 | 639 | -10.676% |
| 2026-08-14 | 154.35 | 154.35 | 140.94 | 140.94 | -14.556% | 37 | 631 | -16.894% |
| 2026-08-13 | 165.55 | 165.55 | 164.95 | 164.95 | +3.287% | 3 | 632 | -28.991% |
| 2026-08-12 | 163.00 | 163.00 | 159.70 | 159.70 | 0.000% | 19 | 615 | -26.656% |
| 2026-08-11 | 163.40 | 163.40 | 159.70 | 159.70 | -7.661% | 23 | 615 | -26.656% |
| 2026-08-07 | 171.47 | 174.25 | 171.47 | 172.95 | -0.260% | 28 | 614 | -32.275% |
| 2026-08-06 | 172.70 | 173.40 | 172.70 | 173.40 | +1.285% | 3 | 614 | -32.451% |
| 2026-08-05 | 171.20 | 171.20 | 171.20 | 171.20 | +5.031% | 1 | 614 | -31.583% |
| 2026-08-04 | 163.00 | 163.00 | 163.00 | 163.00 | +11.835% | 1 | 614 | -28.141% |
| 2026-08-03 | 145.75 | 145.75 | 145.75 | 145.75 | -0.055% | 1 | 614 | -19.636% |
| 2026-07-31 | 144.30 | 145.83 | 144.30 | 145.83 | +1.130% | 3 | 613 | -19.680% |
| 2026-07-27 | 142.10 | 144.20 | 142.06 | 144.20 | +1.549% | 7 | 611 | -18.773% |
| 2026-07-24 | 144.25 | 144.25 | 142.00 | 142.00 | -3.078% | 8 | 610 | -17.514% |
| 2026-07-21 | 146.17 | 146.51 | 146.17 | 146.51 | +2.814% | 3 | 613 | -20.053% |
| 2026-07-20 | 142.50 | 142.50 | 142.50 | 142.50 | +5.189% | 2 | 613 | -17.804% |
| 2026-07-17 | 130.00 | 135.47 | 128.00 | 135.47 | -1.798% | 3 | 611 | -13.538% |
| 2026-07-16 | 139.00 | 139.00 | 137.95 | 137.95 | -9.618% | 7 | 606 | -15.092% |
| 2026-07-14 | 152.63 | 152.63 | 152.63 | 152.63 | +4.113% | 1 | 605 | -23.259% |
| 2026-07-13 | 150.00 | 150.76 | 146.60 | 146.60 | -6.380% | 4 | 606 | -20.102% |
| 2026-07-09 | 156.59 | 156.59 | 156.59 | 156.59 | +2.266% | 1 | 606 | -25.200% |
| 2026-07-08 | 145.90 | 153.12 | 144.50 | 153.12 | +13.641% | 5 | 606 | -23.504% |
| 2026-07-07 | 129.18 | 134.74 | 129.18 | 134.74 | -1.764% | 2 | 605 | -13.070% |
| 2026-07-06 | 137.16 | 137.16 | 137.16 | 137.16 | +9.361% | 2 | 605 | -14.603% |
| 2026-07-02 | 134.55 | 134.55 | 124.54 | 125.42 | -6.052% | 51 | 571 | -6.610% |
| 2026-07-01 | 132.63 | 134.00 | 132.63 | 133.50 | -3.373% | 22 | 569 | -12.262% |
| 2026-06-30 | 137.10 | 138.16 | 137.10 | 138.16 | +1.963% | 2 | 568 | -15.221% |
| 2026-06-29 | 128.90 | 135.50 | 128.90 | 135.50 | +3.427% | 9 | 560 | -13.557% |
| 2026-06-26 | 132.00 | 134.03 | 130.95 | 131.01 | -10.469% | 20 | 547 | -10.595% |
| 2026-06-25 | 146.33 | 146.33 | 146.33 | 146.33 | +0.882% | 49 | 538 | -19.955% |
| 2026-06-23 | 146.36 | 146.36 | 145.05 | 145.05 | -6.570% | 4 | 535 | -19.249% |
| 2026-06-22 | 154.80 | 155.49 | 154.80 | 155.25 | -6.476% | 3 | 532 | -24.554% |
| 2026-06-18 | 166.00 | 166.00 | 166.00 | 166.00 | +8.398% | 1 | 532 | -29.440% |
| 2026-06-17 | 154.44 | 154.44 | 153.09 | 153.14 | +0.124% | 12 | 534 | -23.514% |
| 2026-06-15 | 152.00 | 154.00 | 152.00 | 152.95 | +6.689% | 3 | 534 | -23.419% |
| 2026-06-12 | 142.20 | 143.36 | 142.20 | 143.36 | -3.050% | 16 | 532 | -18.297% |
| 2026-06-11 | 145.00 | 147.87 | 144.97 | 147.87 | +7.308% | 6 | 530 | -20.789% |
| 2026-06-10 | 137.48 | 139.75 | 137.48 | 137.80 | -7.579% | 48 | 560 | -15.000% |
| 2026-06-09 | 147.88 | 149.10 | 142.00 | 149.10 | -3.213% | 11 | 555 | -21.442% |
| 2026-06-08 | 156.10 | 156.10 | 154.05 | 154.05 | +2.189% | 5 | 555 | -23.966% |
| 2026-06-05 | 160.00 | 160.55 | 149.00 | 150.75 | -14.936% | 101 | 520 | -22.302% |
| 2026-06-04 | 164.16 | 177.22 | 160.00 | 177.22 | -20.009% | 12 | 515 | -33.907% |
| 2026-06-02 | 226.49 | 226.49 | 221.55 | 221.55 | +31.804% | 30 | 524 | -47.132% |
| 2026-05-27 | 168.09 | 168.09 | 168.09 | 168.09 | -3.469% | 1 | 524 | -30.317% |
| 2026-05-26 | 174.13 | 174.13 | 174.13 | 174.13 | +3.803% | 3 | 521 | -32.734% |
| 2026-05-20 | 170.80 | 170.80 | 167.75 | 167.75 | +5.437% | 5 | 522 | -30.176% |
| 2026-05-19 | 159.10 | 159.10 | 159.10 | 159.10 | -5.032% | 10 | 512 | -26.380% |
| 2026-05-18 | 167.00 | 167.53 | 166.70 | 167.53 | -5.206% | 14 | 512 | -30.084% |
| 2026-05-15 | 176.73 | 176.73 | 176.73 | 176.73 | -5.239% | 3 | 509 | -33.724% |
| 2026-05-14 | 180.80 | 186.50 | 180.80 | 186.50 | +16.453% | 9 | 508 | -37.196% |
| 2026-05-13 | 160.15 | 160.15 | 160.15 | 160.15 | -2.055% | 1 | 508 | -26.862% |
| 2026-05-12 | 160.88 | 163.51 | 160.88 | 163.51 | -6.029% | 5 | 504 | -28.365% |
| 2026-05-11 | 176.25 | 176.25 | 174.00 | 174.00 | -0.298% | 3 | 504 | -32.684% |
| 2026-05-08 | 169.75 | 174.52 | 169.75 | 174.52 | +8.398% | 2 | 502 | -32.884% |
| 2026-05-07 | 161.45 | 161.75 | 161.00 | 161.00 | -6.775% | 17 | 503 | -27.248% |
| 2026-05-05 | 167.44 | 172.70 | 167.44 | 172.70 | +6.895% | 4 | 503 | -32.177% |
| 2026-05-04 | 161.56 | 161.56 | 161.56 | 161.56 | -2.692% | 1 | 502 | -27.501% |
| 2026-05-01 | 167.40 | 167.40 | 166.03 | 166.03 | +6.785% | 4 | 502 | -29.453% |
| 2026-04-28 | 155.77 | 155.77 | 155.48 | 155.48 | -6.898% | 30 | 502 | -24.666% |
| 2026-04-24 | 167.62 | 167.62 | 161.50 | 167.00 | -1.915% | 12 | 503 | -29.862% |
| 2026-04-23 | 172.04 | 172.04 | 170.26 | 170.26 | +1.824% | 10 | 503 | -31.205% |
| 2026-04-22 | 161.48 | 167.21 | 161.48 | 167.21 | +10.333% | 112 | 399 | -29.950% |
| 2026-04-21 | 149.35 | 151.55 | 149.35 | 151.55 | +2.399% | 5 | 398 | -22.712% |
| 2026-04-20 | 149.35 | 149.35 | 148.00 | 148.00 | -2.791% | 5 | 396 | -20.858% |
| 2026-04-17 | 152.25 | 152.25 | 152.25 | 152.25 | +2.113% | 1 | 396 | -23.067% |
| 2026-04-16 | 148.14 | 149.10 | 148.08 | 149.10 | +2.123% | 12 | 395 | -21.442% |
| 2026-04-15 | 141.30 | 147.68 | 141.30 | 146.00 | +8.164% | 13 | 397 | -19.774% |
| 2026-04-14 | 134.13 | 134.98 | 134.13 | 134.98 | +2.999% | 14 | 387 | -13.224% |
| 2026-04-13 | 131.05 | 131.05 | 131.05 | 131.05 | -0.266% | 1 | 386 | -10.622% |
| 2026-04-10 | 126.75 | 131.49 | 126.00 | 131.40 | +11.725% | 42 | 386 | -10.860% |
| 2026-04-09 | 121.00 | 121.00 | 117.04 | 117.61 | +3.466% | 13 | 386 | -0.408% |
| 2026-04-08 | 111.50 | 113.80 | 109.00 | 113.67 | +11.485% | 93 | 385 | +3.044% |
| 2026-04-07 | 101.77 | 101.96 | 101.77 | 101.96 | +15.470% | 2 | 386 | +14.878% |
| 2026-04-06 | 88.20 | 88.30 | 87.71 | 88.30 | +0.398% | 13 | 384 | +32.650% |
| 2026-04-02 | 89.29 | 89.29 | 87.75 | 87.95 | -1.863% | 45 | 367 | +33.178% |
| 2026-04-01 | 89.62 | 89.62 | 89.62 | 89.62 | +5.324% | 50 | 367 | +30.696% |
| 2026-03-31 | 81.55 | 85.10 | 81.55 | 85.09 | +8.188% | 60 | 317 | +37.654% |
| 2026-03-30 | 83.80 | 83.80 | 77.96 | 78.65 | -6.369% | 102 | 340 | +48.926% |
| 2026-03-27 | 85.20 | 86.70 | 83.00 | 84.00 | -6.438% | 15 | 247 | +39.440% |
| 2026-03-26 | 91.05 | 91.05 | 89.55 | 89.78 | -4.844% | 42 | 251 | +30.463% |
| 2026-03-24 | 94.30 | 94.35 | 94.30 | 94.35 | -3.656% | 2 | 232 | +24.144% |
| 2026-03-23 | 96.10 | 97.94 | 96.10 | 97.93 | +10.157% | 5 | 232 | +19.606% |
| 2026-03-20 | 94.78 | 94.78 | 88.75 | 88.90 | -6.025% | 55 | 233 | +31.755% |
| 2026-03-19 | 94.45 | 94.60 | 94.30 | 94.60 | +1.720% | 4 | 238 | +23.816% |
| 2026-03-18 | 93.00 | 93.00 | 93.00 | 93.00 | -4.124% | 1 | 238 | +25.946% |
| 2026-03-17 | 95.00 | 97.00 | 95.00 | 97.00 | -2.757% | 51 | 238 | +20.753% |
| 2026-03-13 | 100.11 | 100.80 | 99.75 | 99.75 | -8.352% | 5 | 189 | +17.424% |
| 2026-03-12 | 109.51 | 109.51 | 108.84 | 108.84 | -4.702% | 10 | 188 | +7.617% |
| 2026-03-11 | 114.21 | 114.21 | 114.21 | 114.21 | -4.025% | 1 | 188 | +2.557% |
| 2026-03-10 | 118.00 | 119.00 | 117.66 | 119.00 | +7.082% | 6 | 188 | -1.571% |
| 2026-03-06 | 105.50 | 111.13 | 105.50 | 111.13 | +8.420% | 5 | 187 | +5.399% |
| 2026-03-05 | 102.50 | 102.50 | 102.50 | 102.50 | +7.330% | 1 | 190 | +14.273% |
| 2026-03-04 | 95.50 | 95.50 | 95.50 | 95.50 | +1.596% | 1 | 190 | +22.649% |
| 2026-03-03 | 90.84 | 94.00 | 90.84 | 94.00 | -6.328% | 3 | 190 | +24.606% |
| 2026-02-26 | 97.92 | 101.07 | 97.55 | 100.35 | -8.897% | 24 | 189 | +16.721% |
| 2026-02-25 | 110.15 | 110.15 | 110.15 | 110.15 | +2.944% | 2 | 185 | +6.337% |
| 2026-02-23 | 108.29 | 108.71 | 107.00 | 107.00 | -1.645% | 56 | 185 | +9.467% |
| 2026-02-20 | 108.79 | 108.79 | 108.79 | 108.79 | +0.909% | 30 | 187 | +7.666% |
| 2026-02-18 | 111.68 | 111.68 | 107.81 | 107.81 | +3.813% | 4 | 157 | +8.645% |
| 2026-02-17 | 101.90 | 103.85 | 101.90 | 103.85 | -2.028% | 3 | 155 | +12.788% |
| 2026-02-13 | 108.80 | 108.80 | 106.00 | 106.00 | -4.625% | 3 | 152 | +10.500% |
| 2026-02-12 | 111.14 | 111.14 | 111.14 | 111.14 | -8.172% | 1 | 152 | +5.390% |
| 2026-02-09 | 124.00 | 124.00 | 121.03 | 121.03 | +10.833% | 5 | 153 | -3.222% |
| 2026-02-06 | 105.70 | 109.20 | 105.70 | 109.20 | +13.703% | 2 | 153 | +7.262% |
| 2026-02-05 | 96.38 | 98.47 | 96.04 | 96.04 | +9.974% | 18 | 152 | +21.960% |
| 2026-02-04 | 97.90 | 97.90 | 85.00 | 87.33 | -7.234% | 69 | 139 | +34.123% |
| 2026-02-03 | 94.14 | 94.14 | 94.14 | 94.14 | -12.922% | 3 | 130 | +24.421% |
| 2026-01-30 | 108.25 | 108.25 | 108.11 | 108.11 | +1.160% | 28 | 127 | +8.343% |
| 2026-01-29 | 100.99 | 106.87 | 100.99 | 106.87 | +4.010% | 4 | 100 | +9.600% |
| 2026-01-26 | 105.00 | 105.00 | 102.75 | 102.75 | +2.463% | 2 | 100 | +13.995% |
| 2026-01-23 | 101.01 | 101.01 | 100.28 | 100.28 | -6.933% | 2 | 100 | +16.803% |
| 2026-01-21 | 105.41 | 107.75 | 105.41 | 107.75 | -3.015% | 2 | 99 | +8.705% |
| 2026-01-20 | 112.18 | 112.18 | 110.75 | 111.10 | -5.075% | 17 | 98 | +5.428% |
| 2026-01-16 | 117.04 | 117.04 | 117.04 | 117.04 | +0.103% | 22 | 63 | +0.077% |
| 2026-01-15 | 119.30 | 119.30 | 116.92 | 116.92 | +4.654% | 35 | 63 | +0.180% |
| 2026-01-14 | 111.72 | 111.72 | 111.72 | 111.72 | -11.712% | 1 | 28 | +4.842% |
| 2026-01-13 | 123.38 | 126.54 | 123.38 | 126.54 | +4.432% | 4 | 29 | -7.436% |
| 2026-01-12 | 121.42 | 121.42 | 118.00 | 121.17 | +3.511% | 12 | 27 | -3.334% |
| 2026-01-09 | 115.98 | 117.06 | 115.98 | 117.06 | +6.515% | 15 | 16 | +0.060% |
| 2026-01-08 | 109.90 | 109.90 | 109.90 | 109.90 | 0.000% | 1 | 1 | +6.579% |