AVGO281215C00390000
AVGO Dec 15 2028 390.00 Call
optionOPRA
EODOct 7, 2026
105.84USD-1.269%(-1.36)1Vol809OI
AVGO281215C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 105.84 | 105.84 | 105.84 | 105.84 | -1.269% | 1 | 808 | 0.000% |
| 2026-10-06 | 99.47 | 108.87 | 99.45 | 107.20 | +9.388% | 106 | 863 | -1.269% |
| 2026-10-05 | 95.27 | 99.16 | 95.27 | 98.00 | +5.433% | 298 | 769 | +8.000% |
| 2026-10-02 | 92.97 | 92.97 | 91.80 | 92.95 | +4.721% | 4 | 769 | +13.868% |
| 2026-10-01 | 91.05 | 91.05 | 88.76 | 88.76 | -4.703% | 122 | 772 | +19.243% |
| 2026-09-30 | 93.46 | 93.47 | 93.14 | 93.14 | -5.413% | 62 | 770 | +13.635% |
| 2026-09-29 | 97.43 | 98.47 | 97.43 | 98.47 | +8.411% | 2 | 770 | +7.485% |
| 2026-09-28 | 92.93 | 92.93 | 90.83 | 90.83 | -2.186% | 10 | 767 | +16.525% |
| 2026-09-25 | 92.86 | 92.86 | 92.86 | 92.86 | +1.431% | 55 | 767 | +13.978% |
| 2026-09-24 | 90.20 | 91.80 | 90.20 | 91.55 | -3.530% | 127 | 752 | +15.609% |
| 2026-09-23 | 97.00 | 97.00 | 94.50 | 94.90 | -7.079% | 69 | 753 | +11.528% |
| 2026-09-22 | 101.65 | 102.17 | 101.37 | 102.13 | +3.130% | 59 | 754 | +3.633% |
| 2026-09-21 | 96.40 | 99.03 | 96.40 | 99.03 | +5.228% | 67 | 819 | +6.877% |
| 2026-09-18 | 98.00 | 98.00 | 93.90 | 94.11 | +5.493% | 62 | 814 | +12.464% |
| 2026-09-17 | 89.90 | 90.50 | 89.09 | 89.21 | +6.202% | 126 | 750 | +18.641% |
| 2026-09-16 | 85.11 | 86.50 | 84.00 | 84.00 | +0.804% | 14 | 742 | +26.000% |
| 2026-09-15 | 84.49 | 84.49 | 83.33 | 83.33 | -8.247% | 115 | 742 | +27.013% |
| 2026-09-14 | 92.75 | 92.75 | 90.49 | 90.82 | -11.619% | 110 | 742 | +16.538% |
| 2026-09-11 | 101.51 | 103.20 | 101.51 | 102.76 | +0.058% | 10 | 737 | +2.997% |
| 2026-09-10 | 101.50 | 102.70 | 101.50 | 102.70 | -0.233% | 6 | 732 | +3.057% |
| 2026-09-09 | 101.75 | 102.94 | 100.30 | 102.94 | -2.905% | 4 | 730 | +2.817% |
| 2026-09-08 | 105.00 | 106.02 | 103.85 | 106.02 | +8.184% | 9 | 730 | -0.170% |
| 2026-09-04 | 97.42 | 98.07 | 95.25 | 98.00 | -0.285% | 8 | 726 | +8.000% |
| 2026-09-03 | 92.86 | 98.28 | 89.50 | 98.28 | -9.419% | 54 | 707 | +7.692% |
| 2026-09-02 | 108.40 | 108.74 | 108.40 | 108.50 | -2.296% | 6 | 704 | -2.452% |
| 2026-08-31 | 110.55 | 111.15 | 110.55 | 111.05 | -1.726% | 26 | 683 | -4.692% |
| 2026-08-28 | 116.04 | 116.04 | 113.00 | 113.00 | +1.610% | 3 | 682 | -6.336% |
| 2026-08-27 | 108.00 | 111.21 | 108.00 | 111.21 | +7.449% | 5 | 681 | -4.829% |
| 2026-08-25 | 104.00 | 104.00 | 103.50 | 103.50 | -2.478% | 8 | 688 | +2.261% |
| 2026-08-24 | 108.60 | 108.60 | 105.68 | 106.13 | -3.998% | 9 | 682 | -0.273% |
| 2026-08-21 | 114.96 | 114.96 | 110.55 | 110.55 | +2.181% | 17 | 681 | -4.261% |
| 2026-08-20 | 108.00 | 108.19 | 108.00 | 108.19 | +0.642% | 2 | 680 | -2.172% |
| 2026-08-19 | 110.72 | 110.72 | 107.00 | 107.50 | -11.704% | 21 | 667 | -1.544% |
| 2026-08-18 | 120.70 | 121.90 | 120.29 | 121.75 | -8.801% | 23 | 663 | -13.068% |
| 2026-08-17 | 132.87 | 133.50 | 129.29 | 133.50 | +1.947% | 5 | 660 | -20.719% |
| 2026-08-14 | 138.00 | 138.00 | 128.15 | 130.95 | -14.896% | 25 | 646 | -19.175% |
| 2026-08-13 | 153.87 | 153.87 | 153.87 | 153.87 | +3.199% | 1 | 647 | -31.215% |
| 2026-08-12 | 152.88 | 152.88 | 149.10 | 149.10 | -2.101% | 4 | 645 | -29.014% |
| 2026-08-11 | 152.99 | 154.30 | 152.30 | 152.30 | -3.308% | 41 | 645 | -30.506% |
| 2026-08-10 | 157.51 | 157.51 | 157.51 | 157.51 | -1.691% | 39 | 645 | -32.804% |
| 2026-08-07 | 160.00 | 160.22 | 160.00 | 160.22 | +0.464% | 2 | 646 | -33.941% |
| 2026-08-06 | 160.22 | 161.30 | 159.48 | 159.48 | +1.418% | 8 | 649 | -33.634% |
| 2026-08-05 | 159.00 | 159.00 | 157.25 | 157.25 | -1.101% | 23 | 627 | -32.693% |
| 2026-08-04 | 150.00 | 159.40 | 148.70 | 159.00 | +17.093% | 306 | 761 | -33.434% |
| 2026-08-03 | 126.23 | 135.95 | 126.23 | 135.79 | +0.399% | 22 | 756 | -22.056% |
| 2026-07-31 | 135.62 | 135.62 | 133.37 | 135.25 | +2.037% | 28 | 756 | -21.745% |
| 2026-07-30 | 134.55 | 135.55 | 131.87 | 132.55 | +1.962% | 6 | 752 | -20.151% |
| 2026-07-29 | 130.00 | 130.00 | 130.00 | 130.00 | -0.383% | 1 | 752 | -18.585% |
| 2026-07-28 | 125.72 | 133.00 | 125.72 | 130.50 | -0.949% | 19 | 751 | -18.897% |
| 2026-07-27 | 128.29 | 131.75 | 128.29 | 131.75 | +0.711% | 6 | 751 | -19.666% |
| 2026-07-24 | 133.50 | 135.00 | 130.82 | 130.82 | -5.484% | 5 | 750 | -19.095% |
| 2026-07-23 | 138.41 | 138.41 | 138.41 | 138.41 | -3.040% | 1 | 750 | -23.532% |
| 2026-07-22 | 139.80 | 143.10 | 139.80 | 142.75 | +5.733% | 5 | 750 | -25.856% |
| 2026-07-21 | 135.00 | 135.31 | 135.00 | 135.01 | +3.854% | 4 | 751 | -21.606% |
| 2026-07-20 | 131.47 | 131.50 | 130.00 | 130.00 | +2.946% | 12 | 740 | -18.585% |
| 2026-07-17 | 120.25 | 126.28 | 120.25 | 126.28 | -2.862% | 11 | 744 | -16.186% |
| 2026-07-16 | 130.00 | 130.00 | 130.00 | 130.00 | -7.123% | 1 | 743 | -18.585% |
| 2026-07-15 | 138.42 | 141.20 | 135.00 | 139.97 | +3.712% | 15 | 739 | -24.384% |
| 2026-07-14 | 134.96 | 134.96 | 134.96 | 134.96 | -3.358% | 2 | 741 | -21.577% |
| 2026-07-13 | 139.00 | 139.65 | 139.00 | 139.65 | -4.034% | 2 | 739 | -24.211% |
| 2026-07-10 | 145.52 | 145.52 | 145.52 | 145.52 | -2.007% | 1 | 738 | -27.268% |
| 2026-07-09 | 146.40 | 149.51 | 137.88 | 148.50 | +6.353% | 26 | 738 | -28.727% |
| 2026-07-08 | 134.53 | 140.25 | 134.53 | 139.63 | +18.331% | 23 | 719 | -24.200% |
| 2026-07-07 | 119.20 | 119.20 | 118.00 | 118.00 | -7.538% | 3 | 717 | -10.305% |
| 2026-07-06 | 130.34 | 130.34 | 127.53 | 127.62 | +11.947% | 4 | 718 | -17.066% |
| 2026-07-02 | 120.73 | 120.73 | 114.00 | 114.00 | -8.617% | 147 | 611 | -7.158% |
| 2026-07-01 | 123.49 | 124.76 | 122.65 | 124.75 | -2.241% | 27 | 612 | -15.158% |
| 2026-06-30 | 127.84 | 127.84 | 127.00 | 127.61 | +1.463% | 21 | 607 | -17.060% |
| 2026-06-29 | 127.20 | 127.21 | 125.77 | 125.77 | +3.942% | 20 | 600 | -15.846% |
| 2026-06-26 | 123.00 | 124.45 | 121.00 | 121.00 | -6.012% | 45 | 601 | -12.529% |
| 2026-06-25 | 136.00 | 136.00 | 128.74 | 128.74 | -0.969% | 44 | 597 | -17.788% |
| 2026-06-24 | 135.78 | 137.40 | 130.00 | 130.00 | -3.761% | 11 | 590 | -18.585% |
| 2026-06-23 | 135.58 | 140.00 | 132.50 | 135.08 | -5.240% | 14 | 583 | -21.646% |
| 2026-06-22 | 149.00 | 149.00 | 142.55 | 142.55 | -6.340% | 147 | 487 | -25.752% |
| 2026-06-18 | 155.00 | 155.00 | 152.20 | 152.20 | +8.714% | 3 | 487 | -30.460% |
| 2026-06-17 | 140.50 | 146.87 | 140.00 | 140.00 | +7.288% | 42 | 478 | -24.400% |
| 2026-06-16 | 135.00 | 135.00 | 130.49 | 130.49 | -7.650% | 103 | 382 | -18.890% |
| 2026-06-15 | 141.99 | 142.00 | 138.00 | 141.30 | +6.361% | 20 | 370 | -25.096% |
| 2026-06-12 | 132.95 | 133.50 | 131.00 | 132.85 | -2.136% | 88 | 292 | -20.331% |
| 2026-06-11 | 130.81 | 137.00 | 130.81 | 135.75 | +6.038% | 7 | 288 | -22.033% |
| 2026-06-10 | 129.00 | 130.57 | 127.57 | 128.02 | -2.743% | 39 | 299 | -17.325% |
| 2026-06-09 | 145.91 | 152.94 | 126.15 | 131.63 | -8.380% | 14 | 291 | -19.593% |
| 2026-06-08 | 148.16 | 148.16 | 143.00 | 143.67 | +2.621% | 16 | 285 | -26.331% |
| 2026-06-05 | 150.22 | 150.22 | 139.00 | 140.00 | -15.591% | 80 | 304 | -24.400% |
| 2026-06-04 | 151.00 | 165.86 | 151.00 | 165.86 | -22.277% | 38 | 280 | -36.187% |
| 2026-06-03 | 213.40 | 213.40 | 213.40 | 213.40 | +2.478% | 30 | 250 | -50.403% |
| 2026-06-02 | 208.24 | 208.24 | 208.24 | 208.24 | +19.885% | 14 | 236 | -49.174% |
| 2026-05-29 | 168.15 | 173.70 | 168.15 | 173.70 | +8.562% | 3 | 237 | -39.067% |
| 2026-05-28 | 155.50 | 160.00 | 155.50 | 160.00 | +1.099% | 2 | 238 | -33.850% |
| 2026-05-26 | 168.25 | 168.25 | 158.26 | 158.26 | +3.438% | 2 | 239 | -33.123% |
| 2026-05-21 | 153.00 | 153.00 | 153.00 | 153.00 | -10.938% | 1 | 239 | -30.824% |
| 2026-05-14 | 169.70 | 171.79 | 169.70 | 171.79 | +6.642% | 7 | 242 | -38.390% |
| 2026-05-12 | 161.09 | 161.09 | 161.09 | 161.09 | -0.149% | 10 | 232 | -34.298% |
| 2026-05-11 | 162.16 | 162.16 | 161.33 | 161.33 | +0.442% | 2 | 233 | -34.395% |
| 2026-05-08 | 156.00 | 162.70 | 156.00 | 160.62 | +9.429% | 41 | 271 | -34.105% |
| 2026-05-07 | 151.95 | 151.95 | 146.78 | 146.78 | -6.211% | 3 | 270 | -27.892% |
| 2026-05-06 | 156.50 | 156.50 | 156.50 | 156.50 | -3.395% | 1 | 269 | -32.371% |
| 2026-05-05 | 155.07 | 162.00 | 155.07 | 162.00 | +8.456% | 2 | 271 | -34.667% |
| 2026-05-04 | 147.53 | 149.47 | 147.53 | 149.37 | -3.006% | 4 | 270 | -29.142% |
| 2026-05-01 | 154.00 | 154.00 | 154.00 | 154.00 | +9.073% | 1 | 269 | -31.273% |
| 2026-04-29 | 140.60 | 141.19 | 138.08 | 141.19 | +0.728% | 13 | 262 | -25.037% |
| 2026-04-28 | 142.25 | 142.25 | 137.80 | 140.17 | -7.649% | 7 | 260 | -24.492% |
| 2026-04-27 | 151.78 | 151.78 | 151.78 | 151.78 | -3.090% | 2 | 260 | -30.267% |
| 2026-04-24 | 156.62 | 156.62 | 156.62 | 156.62 | -2.082% | 1 | 261 | -32.422% |
| 2026-04-23 | 156.00 | 160.25 | 156.00 | 159.95 | +4.046% | 4 | 262 | -33.829% |
| 2026-04-22 | 142.50 | 153.97 | 142.50 | 153.73 | +9.533% | 37 | 287 | -31.152% |
| 2026-04-21 | 137.30 | 140.35 | 137.30 | 140.35 | +2.073% | 29 | 258 | -24.589% |
| 2026-04-20 | 141.15 | 141.15 | 136.50 | 137.50 | -2.475% | 16 | 260 | -23.025% |
| 2026-04-17 | 141.65 | 141.65 | 140.65 | 140.99 | +3.048% | 3 | 259 | -24.931% |
| 2026-04-16 | 136.75 | 136.82 | 136.63 | 136.82 | +1.183% | 10 | 268 | -22.643% |
| 2026-04-15 | 132.65 | 136.83 | 131.66 | 135.22 | +8.811% | 14 | 267 | -21.728% |
| 2026-04-14 | 123.80 | 124.27 | 123.80 | 124.27 | +3.412% | 51 | 266 | -14.831% |
| 2026-04-10 | 120.82 | 120.82 | 120.17 | 120.17 | +9.945% | 54 | 266 | -11.925% |
| 2026-04-09 | 109.00 | 110.00 | 108.50 | 109.30 | +5.066% | 32 | 215 | -3.166% |
| 2026-04-08 | 102.75 | 104.50 | 99.00 | 104.03 | +13.138% | 30 | 235 | +1.740% |
| 2026-04-07 | 88.11 | 91.95 | 88.11 | 91.95 | +15.385% | 43 | 243 | +15.106% |
| 2026-04-06 | 79.30 | 79.69 | 79.30 | 79.69 | -0.388% | 19 | 203 | +32.815% |
| 2026-04-02 | 80.00 | 80.00 | 80.00 | 80.00 | -1.320% | 1 | 197 | +32.300% |
| 2026-04-01 | 80.62 | 81.07 | 80.62 | 81.07 | +4.083% | 3 | 197 | +30.554% |
| 2026-03-31 | 73.50 | 78.40 | 73.50 | 77.89 | +11.542% | 26 | 197 | +35.884% |
| 2026-03-30 | 70.78 | 70.78 | 69.80 | 69.83 | -10.451% | 7 | 179 | +51.568% |
| 2026-03-27 | 78.32 | 78.55 | 77.98 | 77.98 | -4.902% | 80 | 175 | +35.727% |
| 2026-03-26 | 80.64 | 82.00 | 80.64 | 82.00 | -4.651% | 10 | 160 | +29.073% |
| 2026-03-25 | 87.00 | 87.00 | 86.00 | 86.00 | +0.526% | 2 | 151 | +23.070% |
| 2026-03-24 | 85.50 | 85.55 | 85.50 | 85.55 | -2.563% | 25 | 150 | +23.717% |
| 2026-03-23 | 88.90 | 88.90 | 87.80 | 87.80 | +7.256% | 41 | 165 | +20.547% |
| 2026-03-20 | 83.17 | 83.94 | 81.86 | 81.86 | -4.190% | 43 | 166 | +29.294% |
| 2026-03-19 | 85.16 | 85.47 | 85.16 | 85.44 | +1.836% | 30 | 163 | +23.876% |
| 2026-03-18 | 83.90 | 83.90 | 83.90 | 83.90 | -3.028% | 23 | 143 | +26.150% |
| 2026-03-17 | 87.36 | 87.36 | 86.52 | 86.52 | -6.988% | 49 | 120 | +22.330% |
| 2026-03-16 | 93.02 | 93.02 | 93.02 | 93.02 | +2.592% | 1 | 140 | +13.782% |
| 2026-03-13 | 90.67 | 90.67 | 90.67 | 90.67 | -10.916% | 39 | 141 | +16.731% |
| 2026-03-11 | 102.39 | 103.30 | 101.78 | 101.78 | +9.973% | 24 | 102 | +3.989% |
| 2026-03-05 | 96.24 | 96.24 | 92.55 | 92.55 | +4.932% | 32 | 100 | +14.360% |
| 2026-03-04 | 88.22 | 88.22 | 88.20 | 88.20 | -0.283% | 2 | 119 | +20.000% |
| 2026-03-02 | 87.81 | 88.45 | 87.56 | 88.45 | +1.772% | 17 | 120 | +19.661% |
| 2026-02-26 | 86.91 | 86.91 | 86.91 | 86.91 | -11.820% | 4 | 120 | +21.781% |
| 2026-02-25 | 98.60 | 98.60 | 98.56 | 98.56 | -1.784% | 30 | 94 | +7.386% |
| 2026-02-23 | 100.35 | 100.35 | 100.35 | 100.35 | -0.387% | 4 | 94 | +5.471% |
| 2026-02-19 | 99.62 | 100.74 | 99.62 | 100.74 | -0.504% | 4 | 92 | +5.063% |
| 2026-02-18 | 102.10 | 102.30 | 101.25 | 101.25 | +4.381% | 3 | 94 | +4.533% |
| 2026-02-13 | 97.00 | 97.00 | 97.00 | 97.00 | -7.725% | 1 | 96 | +9.113% |
| 2026-02-12 | 105.12 | 105.12 | 105.12 | 105.12 | -1.931% | 1 | 96 | +0.685% |
| 2026-02-11 | 107.19 | 107.19 | 107.19 | 107.19 | +0.328% | 5 | 95 | -1.259% |
| 2026-02-10 | 108.55 | 108.70 | 106.84 | 106.84 | -3.461% | 10 | 90 | -0.936% |
| 2026-02-09 | 112.79 | 112.79 | 110.67 | 110.67 | +10.615% | 31 | 90 | -4.364% |
| 2026-02-06 | 96.30 | 100.05 | 96.30 | 100.05 | +27.290% | 18 | 120 | +5.787% |
| 2026-02-04 | 84.17 | 84.17 | 78.60 | 78.60 | -8.520% | 48 | 126 | +34.656% |
| 2026-02-03 | 90.36 | 90.36 | 85.92 | 85.92 | -13.951% | 50 | 162 | +23.184% |
| 2026-02-02 | 99.85 | 99.85 | 99.85 | 99.85 | -0.150% | 1 | 126 | +5.999% |
| 2026-01-30 | 100.00 | 100.00 | 100.00 | 100.00 | +7.527% | 1 | 127 | +5.840% |
| 2026-01-29 | 95.15 | 95.15 | 93.00 | 93.00 | -4.124% | 6 | 127 | +13.806% |
| 2026-01-27 | 97.40 | 97.80 | 97.00 | 97.00 | +0.414% | 4 | 127 | +9.113% |
| 2026-01-26 | 93.69 | 96.60 | 93.69 | 96.60 | +6.061% | 7 | 127 | +9.565% |
| 2026-01-23 | 90.39 | 92.13 | 90.39 | 91.08 | -5.450% | 33 | 127 | +16.206% |
| 2026-01-22 | 97.55 | 97.55 | 96.33 | 96.33 | -4.025% | 2 | 94 | +9.872% |
| 2026-01-20 | 101.97 | 101.97 | 100.37 | 100.37 | -2.402% | 44 | 92 | +5.450% |
| 2026-01-14 | 102.84 | 102.84 | 102.84 | 102.84 | -8.684% | 40 | 109 | +2.917% |
| 2026-01-12 | 112.01 | 112.62 | 109.60 | 112.62 | +5.746% | 7 | 69 | -6.020% |
| 2026-01-09 | 108.66 | 108.66 | 106.50 | 106.50 | +6.949% | 47 | 62 | -0.620% |
| 2026-01-08 | 101.25 | 101.25 | 99.58 | 99.58 | 0.000% | 15 | 15 | +6.286% |