AVGO281215C00370000
AVGO Dec 15 2028 370.00 Call
optionOPRA
EODOct 7, 2026
114.75USD-0.217%(-0.25)325Vol608OI
AVGO281215C00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 112.00 | 114.75 | 112.00 | 114.75 | -0.217% | 325 | 701 | 0.000% |
| 2026-10-06 | 110.89 | 116.95 | 109.50 | 115.00 | +8.902% | 25 | 706 | -0.217% |
| 2026-10-05 | 105.60 | 105.60 | 105.60 | 105.60 | +5.179% | 1 | 706 | +8.665% |
| 2026-10-02 | 99.12 | 100.65 | 99.12 | 100.40 | +5.186% | 185 | 685 | +14.293% |
| 2026-10-01 | 95.45 | 95.45 | 95.45 | 95.45 | -4.387% | 10 | 680 | +20.220% |
| 2026-09-30 | 99.83 | 99.83 | 99.83 | 99.83 | -1.665% | 1 | 681 | +14.945% |
| 2026-09-29 | 104.00 | 105.00 | 101.52 | 101.52 | +3.592% | 11 | 683 | +13.032% |
| 2026-09-28 | 99.60 | 99.60 | 98.00 | 98.00 | -2.681% | 6 | 683 | +17.092% |
| 2026-09-25 | 100.70 | 100.70 | 100.70 | 100.70 | +4.342% | 2 | 683 | +13.952% |
| 2026-09-24 | 96.51 | 96.51 | 96.51 | 96.51 | -5.623% | 1 | 683 | +18.900% |
| 2026-09-23 | 103.00 | 103.50 | 101.50 | 102.26 | -6.612% | 15 | 685 | +12.214% |
| 2026-09-22 | 107.80 | 109.50 | 107.42 | 109.50 | +2.914% | 19 | 679 | +4.795% |
| 2026-09-21 | 102.43 | 106.40 | 102.38 | 106.40 | +5.608% | 41 | 699 | +7.848% |
| 2026-09-18 | 100.12 | 105.20 | 100.12 | 100.75 | +4.675% | 26 | 698 | +13.896% |
| 2026-09-17 | 96.15 | 98.12 | 96.15 | 96.25 | +4.280% | 17 | 708 | +19.221% |
| 2026-09-16 | 94.00 | 94.00 | 92.30 | 92.30 | +1.051% | 3 | 709 | +24.323% |
| 2026-09-15 | 95.50 | 96.00 | 89.63 | 91.34 | -5.689% | 30 | 702 | +25.630% |
| 2026-09-14 | 98.45 | 98.55 | 96.85 | 96.85 | -11.818% | 5 | 704 | +18.482% |
| 2026-09-11 | 112.50 | 112.50 | 108.20 | 109.83 | -0.444% | 8 | 703 | +4.480% |
| 2026-09-10 | 108.68 | 110.32 | 108.68 | 110.32 | +1.128% | 5 | 702 | +4.016% |
| 2026-09-09 | 108.70 | 110.05 | 107.37 | 109.09 | -2.598% | 68 | 666 | +5.188% |
| 2026-09-08 | 111.11 | 114.41 | 108.30 | 112.00 | +7.796% | 55 | 660 | +2.455% |
| 2026-09-04 | 104.05 | 104.05 | 102.30 | 103.90 | -0.326% | 13 | 660 | +10.443% |
| 2026-09-03 | 100.05 | 104.24 | 95.65 | 104.24 | -8.992% | 191 | 640 | +10.083% |
| 2026-09-02 | 115.32 | 117.65 | 114.05 | 114.54 | -2.320% | 132 | 512 | +0.183% |
| 2026-09-01 | 111.80 | 117.26 | 111.80 | 117.26 | -1.046% | 7 | 510 | -2.141% |
| 2026-08-31 | 119.59 | 119.59 | 117.43 | 118.50 | +1.196% | 22 | 501 | -3.165% |
| 2026-08-28 | 122.15 | 122.15 | 115.87 | 117.10 | -2.286% | 17 | 487 | -2.007% |
| 2026-08-27 | 115.60 | 119.84 | 114.30 | 119.84 | +11.479% | 54 | 456 | -4.247% |
| 2026-08-26 | 110.37 | 110.37 | 106.18 | 107.50 | -1.647% | 5 | 455 | +6.744% |
| 2026-08-25 | 114.00 | 114.00 | 109.30 | 109.30 | -2.411% | 9 | 456 | +4.986% |
| 2026-08-24 | 118.08 | 118.08 | 112.00 | 112.00 | -5.012% | 21 | 452 | +2.455% |
| 2026-08-21 | 118.00 | 118.92 | 116.50 | 117.91 | +2.530% | 15 | 450 | -2.680% |
| 2026-08-20 | 117.00 | 117.00 | 114.50 | 115.00 | -1.583% | 14 | 439 | -0.217% |
| 2026-08-19 | 120.00 | 120.00 | 112.60 | 116.85 | -7.992% | 63 | 432 | -1.797% |
| 2026-08-18 | 128.60 | 129.00 | 127.00 | 127.00 | -7.971% | 7 | 431 | -9.646% |
| 2026-08-17 | 143.40 | 143.40 | 138.00 | 138.00 | -0.311% | 2 | 432 | -16.848% |
| 2026-08-14 | 142.33 | 142.42 | 135.91 | 138.43 | -13.183% | 52 | 442 | -17.106% |
| 2026-08-13 | 160.73 | 160.73 | 159.45 | 159.45 | +2.408% | 2 | 441 | -28.034% |
| 2026-08-11 | 155.65 | 155.70 | 155.65 | 155.70 | -8.910% | 2 | 441 | -26.301% |
| 2026-08-07 | 170.93 | 170.93 | 170.93 | 170.93 | +4.865% | 1 | 441 | -32.867% |
| 2026-08-06 | 163.00 | 163.00 | 163.00 | 163.00 | -2.031% | 1 | 441 | -29.601% |
| 2026-08-05 | 167.00 | 167.00 | 166.38 | 166.38 | -0.461% | 2 | 442 | -31.031% |
| 2026-08-04 | 156.60 | 167.15 | 156.60 | 167.15 | +18.630% | 18 | 432 | -31.349% |
| 2026-07-31 | 147.03 | 147.03 | 140.75 | 140.90 | +0.370% | 12 | 420 | -18.559% |
| 2026-07-30 | 140.38 | 140.38 | 140.38 | 140.38 | +8.586% | 1 | 420 | -18.258% |
| 2026-07-29 | 129.54 | 129.54 | 129.28 | 129.28 | -7.393% | 3 | 422 | -11.239% |
| 2026-07-28 | 134.00 | 139.60 | 134.00 | 139.60 | -0.064% | 6 | 418 | -17.801% |
| 2026-07-27 | 143.40 | 143.40 | 137.00 | 139.69 | +1.964% | 8 | 417 | -17.854% |
| 2026-07-24 | 138.06 | 138.06 | 137.00 | 137.00 | -8.970% | 12 | 408 | -16.241% |
| 2026-07-22 | 150.50 | 150.50 | 150.50 | 150.50 | +8.273% | 1 | 408 | -23.754% |
| 2026-07-20 | 139.00 | 139.00 | 139.00 | 139.00 | +5.776% | 10 | 408 | -17.446% |
| 2026-07-17 | 128.00 | 132.50 | 128.00 | 131.41 | -2.450% | 33 | 394 | -12.678% |
| 2026-07-16 | 140.00 | 140.00 | 134.71 | 134.71 | -9.256% | 34 | 383 | -14.817% |
| 2026-07-14 | 148.45 | 148.45 | 148.45 | 148.45 | +4.373% | 1 | 382 | -22.701% |
| 2026-07-13 | 146.12 | 146.12 | 142.23 | 142.23 | -6.881% | 2 | 381 | -19.321% |
| 2026-07-10 | 152.74 | 152.74 | 152.74 | 152.74 | -2.806% | 1 | 381 | -24.872% |
| 2026-07-09 | 153.76 | 157.15 | 153.76 | 157.15 | +7.182% | 31 | 366 | -26.981% |
| 2026-07-08 | 142.25 | 148.50 | 142.25 | 146.62 | +11.566% | 12 | 367 | -21.736% |
| 2026-07-07 | 130.20 | 131.50 | 130.20 | 131.42 | -2.652% | 3 | 366 | -12.685% |
| 2026-07-06 | 132.50 | 135.00 | 132.50 | 135.00 | +12.500% | 3 | 365 | -15.000% |
| 2026-07-02 | 131.48 | 131.48 | 120.00 | 120.00 | -8.849% | 35 | 362 | -4.375% |
| 2026-07-01 | 130.47 | 132.00 | 128.60 | 131.65 | -1.937% | 28 | 348 | -12.837% |
| 2026-06-30 | 131.28 | 135.22 | 131.28 | 134.25 | +1.543% | 5 | 344 | -14.525% |
| 2026-06-29 | 124.40 | 132.80 | 124.40 | 132.21 | +4.267% | 17 | 334 | -13.206% |
| 2026-06-26 | 128.88 | 132.00 | 126.80 | 126.80 | -7.546% | 26 | 315 | -9.503% |
| 2026-06-25 | 135.00 | 137.15 | 134.65 | 137.15 | -0.529% | 6 | 314 | -16.332% |
| 2026-06-24 | 139.65 | 139.70 | 136.69 | 137.88 | -8.080% | 26 | 307 | -16.775% |
| 2026-06-22 | 151.96 | 151.96 | 150.00 | 150.00 | -6.484% | 3 | 306 | -23.500% |
| 2026-06-18 | 161.25 | 162.17 | 159.20 | 160.40 | +3.819% | 6 | 303 | -28.460% |
| 2026-06-17 | 152.90 | 154.55 | 152.90 | 154.50 | +11.778% | 4 | 302 | -25.728% |
| 2026-06-16 | 140.50 | 140.50 | 136.78 | 138.22 | -4.918% | 9 | 303 | -16.980% |
| 2026-06-15 | 145.37 | 145.37 | 145.37 | 145.37 | +1.303% | 1 | 302 | -21.063% |
| 2026-06-11 | 137.85 | 143.50 | 136.00 | 143.50 | +6.296% | 7 | 301 | -20.035% |
| 2026-06-10 | 137.63 | 138.60 | 133.00 | 135.00 | -6.074% | 63 | 256 | -15.000% |
| 2026-06-09 | 153.25 | 153.25 | 132.10 | 143.73 | -7.271% | 15 | 245 | -20.163% |
| 2026-06-08 | 155.00 | 155.00 | 155.00 | 155.00 | +5.947% | 1 | 244 | -25.968% |
| 2026-06-05 | 155.00 | 155.00 | 146.15 | 146.30 | -13.845% | 17 | 248 | -21.565% |
| 2026-06-04 | 161.70 | 170.50 | 161.70 | 169.81 | -23.636% | 19 | 248 | -32.424% |
| 2026-06-03 | 222.37 | 222.37 | 222.37 | 222.37 | +2.640% | 30 | 278 | -48.397% |
| 2026-06-02 | 221.59 | 221.59 | 216.65 | 216.65 | +8.217% | 30 | 248 | -47.034% |
| 2026-06-01 | 200.20 | 200.20 | 200.20 | 200.20 | +9.226% | 1 | 247 | -42.682% |
| 2026-05-29 | 183.29 | 183.29 | 183.29 | 183.29 | +8.231% | 2 | 247 | -37.394% |
| 2026-05-27 | 169.35 | 169.35 | 169.35 | 169.35 | +5.448% | 1 | 246 | -32.241% |
| 2026-05-18 | 160.71 | 160.71 | 160.60 | 160.60 | -9.394% | 2 | 247 | -28.549% |
| 2026-05-14 | 177.00 | 177.25 | 177.00 | 177.25 | +14.429% | 4 | 249 | -35.261% |
| 2026-05-12 | 160.00 | 160.00 | 154.90 | 154.90 | -9.547% | 14 | 262 | -25.920% |
| 2026-05-11 | 171.60 | 171.60 | 171.25 | 171.25 | +0.842% | 2 | 262 | -32.993% |
| 2026-05-08 | 164.87 | 169.82 | 164.87 | 169.82 | +4.082% | 32 | 262 | -32.428% |
| 2026-05-06 | 163.16 | 163.16 | 163.16 | 163.16 | -4.091% | 2 | 262 | -29.670% |
| 2026-05-05 | 163.25 | 170.12 | 163.25 | 170.12 | +4.754% | 11 | 273 | -32.548% |
| 2026-05-01 | 162.40 | 162.40 | 162.40 | 162.40 | -0.264% | 1 | 272 | -29.341% |
| 2026-04-24 | 163.37 | 163.37 | 160.13 | 162.83 | -0.810% | 3 | 273 | -29.528% |
| 2026-04-23 | 169.25 | 169.25 | 164.16 | 164.16 | +14.000% | 3 | 270 | -30.099% |
| 2026-04-20 | 143.80 | 144.05 | 143.80 | 144.00 | -3.128% | 5 | 269 | -20.313% |
| 2026-04-17 | 148.65 | 148.65 | 148.65 | 148.65 | +1.815% | 1 | 269 | -22.805% |
| 2026-04-16 | 146.00 | 146.00 | 146.00 | 146.00 | +2.277% | 1 | 269 | -21.404% |
| 2026-04-15 | 139.50 | 143.65 | 139.50 | 142.75 | +8.514% | 10 | 270 | -19.615% |
| 2026-04-14 | 131.50 | 131.55 | 130.02 | 131.55 | +0.774% | 80 | 307 | -12.771% |
| 2026-04-13 | 124.98 | 130.54 | 124.98 | 130.54 | +3.153% | 108 | 335 | -12.096% |
| 2026-04-10 | 124.90 | 126.55 | 123.81 | 126.55 | +11.223% | 56 | 335 | -9.324% |
| 2026-04-09 | 114.35 | 116.00 | 113.70 | 113.78 | +3.465% | 100 | 281 | +0.853% |
| 2026-04-08 | 107.54 | 109.97 | 107.22 | 109.97 | +13.959% | 59 | 279 | +4.347% |
| 2026-04-07 | 92.89 | 97.57 | 92.89 | 96.50 | +11.561% | 6 | 228 | +18.912% |
| 2026-04-06 | 86.75 | 86.75 | 86.50 | 86.50 | -1.312% | 23 | 233 | +32.659% |
| 2026-04-01 | 86.34 | 87.65 | 84.63 | 87.65 | +4.097% | 43 | 233 | +30.918% |
| 2026-03-31 | 79.50 | 84.20 | 79.50 | 84.20 | +13.815% | 64 | 272 | +36.283% |
| 2026-03-30 | 77.15 | 77.77 | 73.98 | 73.98 | -8.327% | 49 | 221 | +55.109% |
| 2026-03-27 | 83.40 | 83.90 | 80.70 | 80.70 | -7.241% | 130 | 260 | +42.193% |
| 2026-03-26 | 86.15 | 87.30 | 86.15 | 87.00 | -3.761% | 45 | 213 | +31.897% |
| 2026-03-25 | 90.40 | 90.40 | 90.40 | 90.40 | +3.670% | 1 | 174 | +26.936% |
| 2026-03-24 | 87.20 | 87.20 | 87.20 | 87.20 | +1.466% | 23 | 174 | +31.594% |
| 2026-03-20 | 87.39 | 87.39 | 85.94 | 85.94 | -6.434% | 15 | 151 | +33.523% |
| 2026-03-19 | 90.37 | 91.85 | 90.37 | 91.85 | -1.765% | 9 | 151 | +24.932% |
| 2026-03-17 | 92.00 | 93.50 | 92.00 | 93.50 | -5.431% | 53 | 150 | +22.727% |
| 2026-03-16 | 97.76 | 98.87 | 97.76 | 98.87 | +1.094% | 52 | 177 | +16.061% |
| 2026-03-13 | 102.95 | 102.95 | 97.80 | 97.80 | -5.644% | 5 | 140 | +17.331% |
| 2026-03-12 | 103.65 | 103.65 | 103.65 | 103.65 | -4.072% | 1 | 139 | +10.709% |
| 2026-03-11 | 109.25 | 109.29 | 108.05 | 108.05 | -4.364% | 3 | 139 | +6.201% |
| 2026-03-09 | 112.98 | 112.98 | 112.98 | 112.98 | +8.708% | 1 | 140 | +1.567% |
| 2026-03-06 | 101.44 | 107.01 | 101.44 | 103.93 | +4.937% | 44 | 140 | +10.411% |
| 2026-03-05 | 100.10 | 102.67 | 98.27 | 99.04 | +5.362% | 48 | 124 | +15.862% |
| 2026-03-04 | 92.55 | 94.55 | 92.55 | 94.00 | +4.852% | 51 | 112 | +22.074% |
| 2026-03-03 | 88.00 | 89.65 | 88.00 | 89.65 | -3.374% | 9 | 132 | +27.998% |
| 2026-03-02 | 91.42 | 92.78 | 91.30 | 92.78 | -3.051% | 5 | 124 | +23.680% |
| 2026-02-27 | 95.70 | 95.70 | 95.70 | 95.70 | -1.422% | 1 | 125 | +19.906% |
| 2026-02-26 | 91.10 | 97.08 | 91.10 | 97.08 | -7.543% | 16 | 125 | +18.201% |
| 2026-02-25 | 107.62 | 107.62 | 105.00 | 105.00 | +6.232% | 4 | 114 | +9.286% |
| 2026-02-24 | 98.84 | 98.84 | 98.84 | 98.84 | -3.288% | 1 | 114 | +16.097% |
| 2026-02-23 | 102.20 | 102.20 | 102.20 | 102.20 | -3.192% | 2 | 114 | +12.280% |
| 2026-02-13 | 105.57 | 105.57 | 105.57 | 105.57 | -7.191% | 2 | 113 | +8.696% |
| 2026-02-11 | 113.40 | 113.75 | 113.40 | 113.75 | -0.438% | 2 | 113 | +0.879% |
| 2026-02-10 | 114.25 | 114.25 | 114.25 | 114.25 | -4.233% | 3 | 114 | +0.438% |
| 2026-02-09 | 112.64 | 119.30 | 112.64 | 119.30 | +13.522% | 3 | 117 | -3.814% |
| 2026-02-06 | 105.09 | 105.09 | 105.09 | 105.09 | +11.620% | 2 | 118 | +9.192% |
| 2026-02-05 | 94.15 | 94.15 | 94.15 | 94.15 | +9.413% | 8 | 119 | +21.880% |
| 2026-02-04 | 93.50 | 93.50 | 83.51 | 86.05 | -7.114% | 57 | 127 | +33.353% |
| 2026-02-03 | 92.64 | 92.64 | 92.64 | 92.64 | -11.662% | 1 | 79 | +23.867% |
| 2026-01-27 | 104.87 | 104.87 | 104.87 | 104.87 | +7.736% | 39 | 79 | +9.421% |
| 2026-01-23 | 95.41 | 98.38 | 94.85 | 97.34 | -6.178% | 48 | 99 | +17.886% |
| 2026-01-22 | 103.75 | 103.75 | 103.75 | 103.75 | +2.774% | 1 | 62 | +10.602% |
| 2026-01-21 | 101.97 | 103.49 | 100.95 | 100.95 | -10.051% | 3 | 62 | +13.670% |
| 2026-01-20 | 112.23 | 112.23 | 112.23 | 112.23 | -2.409% | 5 | 60 | +2.245% |
| 2026-01-16 | 115.00 | 115.00 | 115.00 | 115.00 | +1.081% | 2 | 53 | -0.217% |
| 2026-01-15 | 113.55 | 113.77 | 113.55 | 113.77 | +2.542% | 3 | 53 | +0.861% |
| 2026-01-14 | 110.95 | 110.95 | 110.95 | 110.95 | -8.751% | 2 | 50 | +3.425% |
| 2026-01-13 | 122.62 | 125.30 | 121.59 | 121.59 | +1.545% | 50 | 50 | -5.625% |
| 2026-01-12 | 119.74 | 119.74 | 119.74 | 119.74 | +5.063% | 1 | 7 | -4.167% |
| 2026-01-09 | 110.29 | 113.97 | 110.29 | 113.97 | +8.203% | 6 | 6 | +0.684% |
| 2026-01-08 | 105.91 | 105.91 | 105.33 | 105.33 | 0.000% | 2 | 2 | +8.943% |