AVGO281215C00380000
AVGO Dec 15 2028 380.00 Call
optionOPRA
EODOct 7, 2026
108.66USD-2.895%(-3.24)48Vol1,903OI
AVGO281215C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 106.50 | 109.54 | 106.50 | 108.66 | -2.895% | 48 | 1,906 | 0.000% |
| 2026-10-06 | 108.23 | 112.60 | 108.23 | 111.90 | +9.523% | 17 | 1,897 | -2.895% |
| 2026-10-05 | 98.67 | 102.17 | 98.67 | 102.17 | +5.059% | 59 | 1,897 | +6.352% |
| 2026-10-02 | 95.40 | 97.25 | 94.90 | 97.25 | +5.868% | 12 | 1,893 | +11.733% |
| 2026-10-01 | 93.24 | 93.24 | 91.86 | 91.86 | -4.680% | 115 | 1,893 | +18.289% |
| 2026-09-30 | 97.25 | 97.25 | 96.37 | 96.37 | -0.382% | 66 | 1,893 | +12.753% |
| 2026-09-29 | 100.30 | 100.30 | 96.71 | 96.74 | +3.134% | 32 | 1,878 | +12.322% |
| 2026-09-28 | 95.00 | 95.40 | 93.00 | 93.80 | -3.199% | 8 | 1,877 | +15.842% |
| 2026-09-25 | 95.00 | 97.50 | 94.89 | 96.90 | +2.540% | 46 | 1,878 | +12.136% |
| 2026-09-24 | 93.75 | 95.70 | 93.00 | 94.50 | -2.977% | 74 | 1,862 | +14.984% |
| 2026-09-23 | 99.25 | 99.94 | 97.35 | 97.40 | -7.061% | 519 | 1,663 | +11.561% |
| 2026-09-22 | 101.70 | 104.80 | 101.70 | 104.80 | +3.557% | 3 | 1,661 | +3.683% |
| 2026-09-21 | 100.00 | 102.00 | 100.00 | 101.20 | +2.481% | 21 | 1,678 | +7.372% |
| 2026-09-18 | 97.50 | 101.94 | 96.60 | 98.75 | +5.615% | 85 | 1,642 | +10.035% |
| 2026-09-17 | 92.49 | 94.10 | 92.49 | 93.50 | +8.721% | 16 | 1,647 | +16.214% |
| 2026-09-16 | 88.95 | 89.32 | 86.00 | 86.00 | -2.550% | 6 | 1,645 | +26.349% |
| 2026-09-15 | 93.10 | 93.10 | 86.65 | 88.25 | -4.076% | 59 | 1,636 | +23.127% |
| 2026-09-14 | 95.95 | 95.95 | 92.00 | 92.00 | -12.431% | 11 | 1,632 | +18.109% |
| 2026-09-11 | 106.17 | 106.21 | 105.06 | 105.06 | -0.587% | 3 | 1,632 | +3.427% |
| 2026-09-10 | 105.68 | 105.68 | 105.68 | 105.68 | -0.132% | 8 | 1,632 | +2.820% |
| 2026-09-09 | 105.73 | 105.82 | 104.03 | 105.82 | -3.361% | 13 | 1,631 | +2.684% |
| 2026-09-08 | 108.50 | 110.04 | 107.89 | 109.50 | +8.825% | 13 | 1,623 | -0.767% |
| 2026-09-04 | 99.50 | 100.62 | 99.25 | 100.62 | -1.130% | 64 | 1,622 | +7.990% |
| 2026-09-03 | 99.60 | 101.77 | 92.60 | 101.77 | -9.296% | 50 | 1,629 | +6.770% |
| 2026-09-02 | 110.50 | 112.20 | 110.50 | 112.20 | -1.406% | 69 | 1,566 | -3.155% |
| 2026-09-01 | 112.40 | 113.80 | 112.40 | 113.80 | -0.568% | 16 | 1,550 | -4.517% |
| 2026-08-31 | 114.60 | 114.60 | 114.45 | 114.45 | +0.536% | 10 | 1,550 | -5.059% |
| 2026-08-28 | 119.15 | 119.15 | 112.37 | 113.84 | -1.301% | 14 | 1,547 | -4.550% |
| 2026-08-27 | 109.36 | 115.35 | 109.36 | 115.34 | +9.327% | 7 | 1,543 | -5.792% |
| 2026-08-26 | 107.85 | 107.85 | 102.00 | 105.50 | -0.472% | 30 | 1,545 | +2.995% |
| 2026-08-25 | 110.00 | 110.00 | 106.00 | 106.00 | -2.484% | 16 | 1,535 | +2.509% |
| 2026-08-24 | 110.00 | 110.00 | 108.70 | 108.70 | -5.314% | 9 | 1,530 | -0.037% |
| 2026-08-21 | 114.87 | 115.25 | 113.55 | 114.80 | +2.564% | 21 | 1,526 | -5.348% |
| 2026-08-20 | 112.14 | 112.14 | 111.38 | 111.93 | -1.383% | 18 | 1,524 | -2.921% |
| 2026-08-19 | 115.02 | 115.02 | 109.00 | 113.50 | -8.038% | 32 | 1,522 | -4.264% |
| 2026-08-18 | 127.18 | 127.20 | 123.05 | 123.42 | -9.945% | 75 | 1,511 | -11.959% |
| 2026-08-17 | 134.00 | 137.05 | 134.00 | 137.05 | +1.564% | 17 | 1,497 | -20.715% |
| 2026-08-14 | 140.00 | 140.00 | 132.15 | 134.94 | -10.565% | 527 | 1,095 | -19.475% |
| 2026-08-11 | 156.20 | 156.20 | 150.88 | 150.88 | -6.628% | 4 | 1,099 | -27.983% |
| 2026-08-10 | 161.59 | 161.59 | 161.59 | 161.59 | -2.049% | 39 | 1,099 | -32.756% |
| 2026-08-07 | 164.65 | 164.97 | 164.65 | 164.97 | +0.837% | 5 | 1,104 | -34.133% |
| 2026-08-06 | 160.25 | 164.62 | 160.25 | 163.60 | +0.975% | 7 | 1,105 | -33.582% |
| 2026-08-05 | 162.52 | 163.25 | 161.95 | 162.02 | -0.240% | 11 | 1,105 | -32.934% |
| 2026-08-04 | 154.00 | 162.69 | 152.00 | 162.41 | +16.598% | 71 | 1,102 | -33.095% |
| 2026-08-03 | 132.00 | 139.29 | 129.57 | 139.29 | +0.194% | 147 | 982 | -21.990% |
| 2026-07-31 | 138.77 | 139.02 | 138.49 | 139.02 | +2.522% | 3 | 982 | -21.839% |
| 2026-07-30 | 134.20 | 136.70 | 134.20 | 135.60 | +2.719% | 5 | 983 | -19.867% |
| 2026-07-29 | 131.50 | 132.01 | 127.80 | 132.01 | -2.604% | 208 | 983 | -17.688% |
| 2026-07-28 | 130.05 | 136.35 | 130.05 | 135.54 | +2.140% | 76 | 924 | -19.832% |
| 2026-07-27 | 138.20 | 138.20 | 131.73 | 132.70 | -3.491% | 7 | 921 | -18.116% |
| 2026-07-24 | 135.57 | 137.50 | 135.57 | 137.50 | -3.846% | 3 | 920 | -20.975% |
| 2026-07-23 | 141.88 | 143.00 | 141.88 | 143.00 | +2.870% | 2 | 919 | -24.014% |
| 2026-07-21 | 136.00 | 139.01 | 136.00 | 139.01 | +4.755% | 5 | 915 | -21.833% |
| 2026-07-20 | 134.95 | 135.49 | 132.70 | 132.70 | +1.803% | 14 | 915 | -18.116% |
| 2026-07-17 | 124.50 | 130.35 | 124.50 | 130.35 | +0.602% | 16 | 912 | -16.640% |
| 2026-07-16 | 133.84 | 137.75 | 129.57 | 129.57 | -10.456% | 39 | 935 | -16.138% |
| 2026-07-15 | 145.24 | 145.24 | 144.70 | 144.70 | +4.326% | 2 | 934 | -24.907% |
| 2026-07-14 | 138.70 | 138.70 | 138.70 | 138.70 | -0.216% | 1 | 934 | -21.658% |
| 2026-07-13 | 142.21 | 142.21 | 138.35 | 139.00 | -6.599% | 7 | 931 | -21.827% |
| 2026-07-10 | 150.00 | 150.00 | 148.82 | 148.82 | -4.086% | 3 | 930 | -26.986% |
| 2026-07-09 | 141.47 | 155.16 | 141.47 | 155.16 | +9.731% | 30 | 915 | -29.969% |
| 2026-07-08 | 140.00 | 143.55 | 139.66 | 141.40 | +15.523% | 18 | 911 | -23.154% |
| 2026-07-07 | 126.06 | 126.06 | 122.40 | 122.40 | -5.846% | 13 | 912 | -11.225% |
| 2026-07-06 | 130.00 | 133.82 | 129.00 | 130.00 | +10.403% | 17 | 906 | -16.415% |
| 2026-07-02 | 126.50 | 126.50 | 117.49 | 117.75 | -7.799% | 83 | 894 | -7.720% |
| 2026-07-01 | 127.70 | 129.35 | 125.40 | 127.71 | -3.177% | 9 | 889 | -14.917% |
| 2026-06-30 | 132.00 | 132.28 | 129.98 | 131.90 | +4.104% | 18 | 872 | -17.619% |
| 2026-06-29 | 126.80 | 126.80 | 123.76 | 126.70 | -1.783% | 13 | 859 | -14.238% |
| 2026-06-26 | 127.99 | 129.00 | 124.54 | 129.00 | 0.000% | 52 | 857 | -15.767% |
| 2026-06-25 | 137.97 | 137.97 | 129.00 | 129.00 | -4.937% | 12 | 847 | -15.767% |
| 2026-06-24 | 137.00 | 138.50 | 135.70 | 135.70 | +0.059% | 35 | 854 | -19.926% |
| 2026-06-23 | 143.44 | 143.44 | 135.62 | 135.62 | -13.342% | 10 | 849 | -19.879% |
| 2026-06-18 | 155.58 | 157.00 | 155.58 | 156.50 | +7.560% | 7 | 852 | -30.569% |
| 2026-06-17 | 139.35 | 150.50 | 139.35 | 145.50 | +9.729% | 30 | 880 | -25.320% |
| 2026-06-16 | 142.00 | 142.00 | 132.60 | 132.60 | -8.432% | 67 | 851 | -18.054% |
| 2026-06-15 | 145.40 | 146.25 | 142.30 | 144.81 | +6.486% | 9 | 849 | -24.964% |
| 2026-06-12 | 137.30 | 137.35 | 133.70 | 135.99 | -2.502% | 118 | 812 | -20.097% |
| 2026-06-11 | 132.75 | 139.48 | 132.60 | 139.48 | +6.173% | 526 | 333 | -22.096% |
| 2026-06-10 | 132.70 | 135.10 | 130.00 | 131.37 | -2.711% | 75 | 283 | -17.287% |
| 2026-06-09 | 141.50 | 141.50 | 130.00 | 135.03 | -8.516% | 18 | 267 | -19.529% |
| 2026-06-08 | 149.50 | 149.50 | 146.26 | 147.60 | +4.252% | 3 | 266 | -26.382% |
| 2026-06-05 | 153.10 | 153.50 | 141.58 | 141.58 | -13.896% | 72 | 206 | -23.252% |
| 2026-06-04 | 155.00 | 165.00 | 155.00 | 164.43 | -21.543% | 37 | 173 | -33.917% |
| 2026-06-02 | 218.00 | 218.00 | 209.58 | 209.58 | +20.448% | 11 | 172 | -48.153% |
| 2026-05-29 | 173.50 | 174.00 | 173.00 | 174.00 | +8.750% | 3 | 174 | -37.552% |
| 2026-05-27 | 155.50 | 160.00 | 155.50 | 160.00 | -0.849% | 5 | 173 | -32.088% |
| 2026-05-26 | 163.75 | 163.75 | 161.37 | 161.37 | +3.529% | 2 | 173 | -32.664% |
| 2026-05-22 | 155.87 | 155.87 | 155.87 | 155.87 | +0.750% | 1 | 173 | -30.288% |
| 2026-05-19 | 154.71 | 154.71 | 154.71 | 154.71 | -11.086% | 1 | 172 | -29.765% |
| 2026-05-14 | 173.00 | 174.00 | 173.00 | 174.00 | +14.806% | 7 | 172 | -37.552% |
| 2026-05-12 | 151.56 | 151.56 | 151.56 | 151.56 | -9.452% | 2 | 172 | -28.306% |
| 2026-05-11 | 167.38 | 167.38 | 167.38 | 167.38 | +4.124% | 1 | 173 | -35.082% |
| 2026-05-08 | 160.75 | 160.75 | 160.75 | 160.75 | +4.383% | 1 | 174 | -32.404% |
| 2026-05-07 | 158.44 | 158.44 | 150.00 | 154.00 | -2.488% | 9 | 169 | -29.442% |
| 2026-05-06 | 158.18 | 158.18 | 157.93 | 157.93 | -0.991% | 6 | 169 | -31.197% |
| 2026-05-05 | 159.51 | 159.51 | 159.51 | 159.51 | +0.892% | 2 | 169 | -31.879% |
| 2026-05-01 | 158.10 | 158.10 | 158.10 | 158.10 | +7.274% | 1 | 170 | -31.271% |
| 2026-04-29 | 147.38 | 147.38 | 147.38 | 147.38 | +1.369% | 1 | 169 | -26.272% |
| 2026-04-28 | 145.39 | 145.39 | 145.39 | 145.39 | -6.801% | 1 | 168 | -25.263% |
| 2026-04-27 | 156.00 | 156.00 | 156.00 | 156.00 | -2.347% | 1 | 168 | -30.346% |
| 2026-04-24 | 156.13 | 159.75 | 156.13 | 159.75 | -1.236% | 2 | 168 | -31.981% |
| 2026-04-23 | 163.84 | 163.84 | 161.75 | 161.75 | +8.557% | 3 | 169 | -32.822% |
| 2026-04-22 | 149.00 | 149.00 | 149.00 | 149.00 | +3.956% | 1 | 168 | -27.074% |
| 2026-04-21 | 140.09 | 144.25 | 140.09 | 143.33 | +1.782% | 30 | 179 | -24.189% |
| 2026-04-20 | 140.00 | 140.82 | 140.00 | 140.82 | -3.163% | 8 | 174 | -22.838% |
| 2026-04-17 | 144.00 | 145.42 | 143.78 | 145.42 | +3.135% | 6 | 171 | -25.279% |
| 2026-04-16 | 141.00 | 141.00 | 141.00 | 141.00 | 0.000% | 1 | 171 | -22.936% |
| 2026-04-15 | 135.00 | 141.00 | 135.00 | 141.00 | +10.779% | 13 | 171 | -22.936% |
| 2026-04-14 | 126.90 | 128.25 | 125.05 | 127.28 | -0.173% | 17 | 161 | -14.629% |
| 2026-04-13 | 122.82 | 127.50 | 122.82 | 127.50 | +3.014% | 60 | 137 | -14.776% |
| 2026-04-10 | 119.75 | 124.90 | 119.75 | 123.77 | +12.232% | 83 | 137 | -12.208% |
| 2026-04-09 | 112.75 | 112.75 | 110.28 | 110.28 | +3.326% | 54 | 162 | -1.469% |
| 2026-04-08 | 106.73 | 106.73 | 106.73 | 106.73 | +12.978% | 1 | 161 | +1.808% |
| 2026-04-07 | 96.02 | 96.02 | 94.47 | 94.47 | +15.207% | 44 | 161 | +15.021% |
| 2026-04-06 | 82.00 | 82.00 | 82.00 | 82.00 | +5.616% | 1 | 195 | +32.512% |
| 2026-04-02 | 77.64 | 77.64 | 77.64 | 77.64 | -5.004% | 1 | 196 | +39.954% |
| 2026-04-01 | 83.41 | 83.41 | 81.73 | 81.73 | +1.415% | 40 | 196 | +32.950% |
| 2026-03-31 | 77.40 | 80.59 | 77.40 | 80.59 | +13.796% | 3 | 156 | +34.831% |
| 2026-03-30 | 70.82 | 70.82 | 70.82 | 70.82 | -10.739% | 2 | 158 | +53.431% |
| 2026-03-27 | 80.40 | 81.23 | 79.34 | 79.34 | -6.107% | 53 | 157 | +36.955% |
| 2026-03-26 | 85.00 | 85.00 | 84.50 | 84.50 | -4.412% | 2 | 138 | +28.592% |
| 2026-03-24 | 86.60 | 88.40 | 86.60 | 88.40 | -3.038% | 4 | 140 | +22.919% |
| 2026-03-23 | 90.00 | 91.17 | 90.00 | 91.17 | +9.777% | 3 | 140 | +19.184% |
| 2026-03-20 | 86.28 | 86.28 | 83.05 | 83.05 | -6.433% | 81 | 138 | +30.837% |
| 2026-03-19 | 86.20 | 88.77 | 86.20 | 88.76 | -1.487% | 3 | 138 | +22.420% |
| 2026-03-17 | 91.70 | 91.70 | 89.27 | 90.10 | -5.901% | 59 | 138 | +20.599% |
| 2026-03-16 | 95.75 | 95.75 | 95.75 | 95.75 | -0.260% | 2 | 119 | +13.483% |
| 2026-03-13 | 96.00 | 96.00 | 96.00 | 96.00 | -6.223% | 1 | 119 | +13.187% |
| 2026-03-12 | 101.87 | 102.37 | 101.87 | 102.37 | -7.274% | 2 | 118 | +6.144% |
| 2026-03-10 | 110.40 | 110.40 | 110.40 | 110.40 | +13.768% | 10 | 117 | -1.576% |
| 2026-03-06 | 96.75 | 97.04 | 96.75 | 97.04 | +6.708% | 20 | 107 | +11.974% |
| 2026-03-04 | 91.87 | 91.87 | 90.94 | 90.94 | +1.078% | 6 | 98 | +19.485% |
| 2026-03-02 | 89.02 | 89.97 | 89.02 | 89.97 | -5.997% | 3 | 98 | +20.774% |
| 2026-02-26 | 95.71 | 95.71 | 95.71 | 95.71 | -7.383% | 1 | 97 | +13.530% |
| 2026-02-23 | 103.34 | 103.34 | 103.34 | 103.34 | -1.908% | 4 | 97 | +5.148% |
| 2026-02-17 | 105.35 | 105.35 | 105.35 | 105.35 | -2.000% | 10 | 99 | +3.142% |
| 2026-02-11 | 107.25 | 107.50 | 107.25 | 107.50 | -1.925% | 16 | 102 | +1.079% |
| 2026-02-09 | 109.61 | 109.61 | 109.61 | 109.61 | +31.427% | 1 | 88 | -0.867% |
| 2026-02-04 | 85.88 | 85.88 | 81.70 | 83.40 | -7.023% | 80 | 89 | +30.288% |
| 2026-02-03 | 89.87 | 89.92 | 88.45 | 89.70 | -10.746% | 79 | 156 | +21.137% |
| 2026-02-02 | 100.00 | 101.50 | 100.00 | 100.50 | -1.180% | 5 | 124 | +8.119% |
| 2026-01-30 | 105.27 | 105.95 | 101.70 | 101.70 | +4.393% | 5 | 120 | +6.844% |
| 2026-01-29 | 95.45 | 97.42 | 95.45 | 97.42 | -5.215% | 2 | 124 | +11.538% |
| 2026-01-28 | 98.80 | 102.83 | 98.80 | 102.78 | +0.538% | 50 | 123 | +5.721% |
| 2026-01-27 | 102.40 | 102.40 | 101.77 | 102.23 | +6.612% | 41 | 92 | +6.290% |
| 2026-01-26 | 95.97 | 95.97 | 95.89 | 95.89 | -0.879% | 5 | 53 | +13.317% |
| 2026-01-23 | 91.80 | 96.74 | 91.80 | 96.74 | -3.366% | 4 | 48 | +12.322% |
| 2026-01-22 | 101.75 | 102.30 | 100.11 | 100.11 | -1.621% | 6 | 47 | +8.541% |
| 2026-01-21 | 103.13 | 103.13 | 98.89 | 101.76 | -1.567% | 10 | 45 | +6.781% |
| 2026-01-20 | 108.19 | 108.19 | 103.32 | 103.38 | -8.756% | 13 | 37 | +5.107% |
| 2026-01-16 | 113.30 | 113.30 | 113.30 | 113.30 | +7.393% | 1 | 25 | -4.095% |
| 2026-01-14 | 105.50 | 105.50 | 105.50 | 105.50 | -11.538% | 1 | 25 | +2.995% |
| 2026-01-13 | 116.68 | 119.26 | 116.68 | 119.26 | +5.447% | 5 | 24 | -8.888% |
| 2026-01-12 | 114.44 | 114.44 | 113.10 | 113.10 | +2.455% | 9 | 21 | -3.926% |
| 2026-01-09 | 111.81 | 111.81 | 110.39 | 110.39 | +7.081% | 16 | 17 | -1.567% |
| 2026-01-08 | 103.78 | 103.78 | 102.18 | 103.09 | 0.000% | 23 | 23 | +5.403% |