AVGO281215C00410000
AVGO Dec 15 2028 410.00 Call
optionOPRA
EODOct 7, 2026
96.66USD-4.937%(-5.02)39Vol487OI
AVGO281215C00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 96.66 | 96.66 | 96.66 | 96.66 | -4.937% | 39 | 464 | 0.000% |
| 2026-10-06 | 100.81 | 101.68 | 100.81 | 101.68 | +17.210% | 61 | 413 | -4.937% |
| 2026-10-02 | 86.42 | 86.75 | 86.42 | 86.75 | +5.215% | 3 | 414 | +11.424% |
| 2026-10-01 | 82.45 | 82.45 | 82.45 | 82.45 | -5.121% | 15 | 429 | +17.235% |
| 2026-09-30 | 87.00 | 87.00 | 86.90 | 86.90 | -5.543% | 11 | 421 | +11.231% |
| 2026-09-29 | 89.95 | 92.00 | 89.95 | 92.00 | +8.337% | 8 | 420 | +5.065% |
| 2026-09-24 | 84.63 | 84.92 | 84.63 | 84.92 | -4.315% | 2 | 421 | +13.825% |
| 2026-09-23 | 88.75 | 88.75 | 88.75 | 88.75 | -6.431% | 1 | 420 | +8.913% |
| 2026-09-22 | 94.85 | 94.85 | 94.85 | 94.85 | +3.616% | 1 | 420 | +1.908% |
| 2026-09-21 | 90.00 | 91.54 | 90.00 | 91.54 | +5.218% | 2 | 420 | +5.593% |
| 2026-09-18 | 90.41 | 90.41 | 87.00 | 87.00 | +4.254% | 13 | 421 | +11.103% |
| 2026-09-17 | 84.05 | 84.05 | 83.45 | 83.45 | +7.677% | 10 | 416 | +15.830% |
| 2026-09-16 | 79.81 | 81.00 | 76.85 | 77.50 | -0.666% | 13 | 416 | +24.723% |
| 2026-09-15 | 80.65 | 80.65 | 78.02 | 78.02 | -6.248% | 12 | 412 | +23.891% |
| 2026-09-14 | 87.20 | 87.20 | 82.72 | 83.22 | -13.141% | 96 | 410 | +16.150% |
| 2026-09-11 | 96.95 | 96.95 | 95.81 | 95.81 | +0.694% | 4 | 410 | +0.887% |
| 2026-09-10 | 92.11 | 96.70 | 92.11 | 95.15 | -1.174% | 75 | 410 | +1.587% |
| 2026-09-09 | 95.00 | 96.55 | 93.90 | 96.28 | -3.314% | 99 | 412 | +0.395% |
| 2026-09-08 | 98.95 | 101.00 | 96.56 | 99.58 | +10.866% | 65 | 364 | -2.932% |
| 2026-09-04 | 90.15 | 90.15 | 89.50 | 89.82 | +0.899% | 16 | 364 | +7.615% |
| 2026-09-03 | 87.00 | 89.02 | 83.55 | 89.02 | -11.861% | 36 | 355 | +8.582% |
| 2026-09-02 | 102.82 | 103.05 | 101.00 | 101.00 | -2.528% | 9 | 351 | -4.297% |
| 2026-09-01 | 103.00 | 103.62 | 103.00 | 103.62 | -1.314% | 2 | 350 | -6.717% |
| 2026-08-28 | 106.00 | 106.00 | 103.00 | 105.00 | -0.332% | 9 | 348 | -7.943% |
| 2026-08-27 | 102.00 | 105.35 | 102.00 | 105.35 | +10.895% | 5 | 347 | -8.249% |
| 2026-08-26 | 95.00 | 95.00 | 95.00 | 95.00 | -2.364% | 1 | 347 | +1.747% |
| 2026-08-25 | 97.30 | 97.30 | 97.30 | 97.30 | -2.211% | 1 | 347 | -0.658% |
| 2026-08-24 | 100.60 | 100.70 | 99.50 | 99.50 | -5.445% | 11 | 344 | -2.854% |
| 2026-08-21 | 110.00 | 110.00 | 104.40 | 105.23 | +1.671% | 31 | 344 | -8.144% |
| 2026-08-20 | 103.50 | 103.50 | 103.50 | 103.50 | -1.569% | 1 | 343 | -6.609% |
| 2026-08-19 | 108.75 | 108.75 | 100.00 | 105.15 | -7.210% | 6 | 343 | -8.074% |
| 2026-08-18 | 114.88 | 114.88 | 113.25 | 113.32 | -10.772% | 23 | 350 | -14.702% |
| 2026-08-17 | 126.90 | 127.00 | 126.90 | 127.00 | +4.855% | 3 | 349 | -23.890% |
| 2026-08-14 | 134.50 | 134.50 | 121.12 | 121.12 | -14.824% | 68 | 356 | -20.195% |
| 2026-08-13 | 146.20 | 146.20 | 142.20 | 142.20 | +1.224% | 4 | 357 | -32.025% |
| 2026-08-12 | 145.47 | 145.50 | 140.48 | 140.48 | +0.876% | 45 | 328 | -31.193% |
| 2026-08-11 | 139.26 | 139.26 | 139.26 | 139.26 | -10.501% | 1 | 327 | -30.590% |
| 2026-08-10 | 156.05 | 156.05 | 155.60 | 155.60 | +1.236% | 2 | 326 | -37.879% |
| 2026-08-07 | 157.40 | 157.40 | 153.70 | 153.70 | +1.172% | 2 | 328 | -37.111% |
| 2026-08-06 | 155.33 | 155.33 | 151.92 | 151.92 | +1.449% | 60 | 372 | -36.374% |
| 2026-08-05 | 150.30 | 152.10 | 149.75 | 149.75 | -0.564% | 19 | 373 | -35.452% |
| 2026-08-04 | 138.93 | 150.60 | 138.93 | 150.60 | +18.303% | 20 | 374 | -35.817% |
| 2026-08-03 | 120.00 | 127.30 | 120.00 | 127.30 | -0.110% | 76 | 359 | -24.069% |
| 2026-07-31 | 135.00 | 135.00 | 122.00 | 127.44 | +0.346% | 61 | 413 | -24.153% |
| 2026-07-30 | 124.90 | 127.00 | 124.90 | 127.00 | +0.794% | 7 | 406 | -23.890% |
| 2026-07-29 | 125.00 | 126.00 | 125.00 | 126.00 | +0.119% | 2 | 404 | -23.286% |
| 2026-07-28 | 120.87 | 127.00 | 120.87 | 125.85 | +1.492% | 18 | 393 | -23.194% |
| 2026-07-27 | 120.67 | 124.00 | 120.67 | 124.00 | -0.800% | 56 | 393 | -22.048% |
| 2026-07-24 | 128.00 | 128.00 | 123.32 | 125.00 | -7.939% | 17 | 405 | -22.672% |
| 2026-07-22 | 125.10 | 135.78 | 125.10 | 135.78 | +10.363% | 4 | 403 | -28.811% |
| 2026-07-20 | 124.90 | 125.20 | 123.03 | 123.03 | +3.049% | 8 | 401 | -21.434% |
| 2026-07-17 | 117.00 | 121.21 | 117.00 | 119.39 | -2.935% | 13 | 390 | -19.038% |
| 2026-07-16 | 125.00 | 125.00 | 123.00 | 123.00 | -8.550% | 16 | 397 | -21.415% |
| 2026-07-15 | 129.00 | 134.50 | 129.00 | 134.50 | -2.783% | 18 | 388 | -28.134% |
| 2026-07-10 | 139.25 | 139.25 | 138.35 | 138.35 | -1.002% | 6 | 388 | -30.134% |
| 2026-07-09 | 134.45 | 139.75 | 134.45 | 139.75 | +6.525% | 44 | 406 | -30.834% |
| 2026-07-08 | 129.00 | 131.19 | 129.00 | 131.19 | +11.556% | 4 | 402 | -26.321% |
| 2026-07-07 | 114.20 | 118.00 | 111.65 | 117.60 | -4.390% | 57 | 393 | -17.806% |
| 2026-07-06 | 120.00 | 123.00 | 120.00 | 123.00 | +12.329% | 12 | 381 | -21.415% |
| 2026-07-02 | 109.60 | 109.60 | 108.90 | 109.50 | -7.603% | 7 | 380 | -11.726% |
| 2026-07-01 | 116.45 | 118.98 | 116.45 | 118.51 | -2.685% | 144 | 329 | -18.437% |
| 2026-06-30 | 122.70 | 123.00 | 121.78 | 121.78 | +4.568% | 12 | 337 | -20.627% |
| 2026-06-29 | 117.77 | 117.77 | 116.45 | 116.46 | -1.986% | 8 | 344 | -17.002% |
| 2026-06-26 | 115.10 | 118.82 | 115.00 | 118.82 | -5.781% | 8 | 346 | -18.650% |
| 2026-06-25 | 125.15 | 126.11 | 125.15 | 126.11 | -2.475% | 12 | 336 | -23.353% |
| 2026-06-24 | 129.31 | 129.31 | 129.31 | 129.31 | +2.424% | 10 | 341 | -25.249% |
| 2026-06-23 | 132.81 | 133.12 | 126.25 | 126.25 | -7.604% | 56 | 356 | -23.438% |
| 2026-06-22 | 147.23 | 147.23 | 136.64 | 136.64 | -7.607% | 54 | 326 | -29.259% |
| 2026-06-18 | 144.90 | 148.25 | 144.90 | 147.89 | +8.067% | 45 | 330 | -34.641% |
| 2026-06-17 | 137.50 | 138.00 | 136.65 | 136.85 | +10.274% | 20 | 330 | -29.368% |
| 2026-06-16 | 131.96 | 131.96 | 124.10 | 124.10 | -7.464% | 11 | 322 | -22.111% |
| 2026-06-15 | 133.20 | 134.11 | 132.75 | 134.11 | +6.016% | 18 | 313 | -27.925% |
| 2026-06-12 | 126.37 | 126.50 | 126.37 | 126.50 | +1.615% | 56 | 299 | -23.589% |
| 2026-06-11 | 124.49 | 124.49 | 124.49 | 124.49 | +2.251% | 4 | 299 | -22.355% |
| 2026-06-10 | 124.00 | 124.50 | 121.45 | 121.75 | -7.974% | 17 | 296 | -20.608% |
| 2026-06-09 | 135.05 | 135.05 | 119.52 | 132.30 | -2.721% | 5 | 298 | -26.939% |
| 2026-06-08 | 139.50 | 139.50 | 136.00 | 136.00 | +1.812% | 5 | 297 | -28.926% |
| 2026-06-05 | 144.00 | 144.00 | 132.65 | 133.58 | -14.917% | 20 | 299 | -27.639% |
| 2026-06-04 | 152.00 | 158.00 | 143.05 | 157.00 | -24.308% | 181 | 266 | -38.433% |
| 2026-06-03 | 206.50 | 207.54 | 206.30 | 207.42 | +5.466% | 22 | 268 | -53.399% |
| 2026-06-02 | 196.67 | 196.67 | 196.67 | 196.67 | +7.247% | 1 | 268 | -50.852% |
| 2026-06-01 | 175.00 | 183.71 | 173.90 | 183.38 | +9.077% | 13 | 266 | -47.290% |
| 2026-05-29 | 168.12 | 168.12 | 168.12 | 168.12 | +16.994% | 1 | 265 | -42.505% |
| 2026-05-22 | 147.00 | 147.00 | 143.70 | 143.70 | +0.490% | 2 | 264 | -32.735% |
| 2026-05-21 | 145.00 | 145.00 | 143.00 | 143.00 | +0.534% | 2 | 263 | -32.406% |
| 2026-05-19 | 143.60 | 143.60 | 142.24 | 142.24 | -4.041% | 6 | 267 | -32.044% |
| 2026-05-18 | 148.18 | 149.00 | 147.13 | 148.23 | -4.306% | 15 | 263 | -34.791% |
| 2026-05-15 | 154.90 | 154.90 | 154.90 | 154.90 | -4.383% | 1 | 263 | -37.598% |
| 2026-05-14 | 158.53 | 162.00 | 158.43 | 162.00 | +12.157% | 5 | 264 | -40.333% |
| 2026-05-13 | 144.15 | 144.44 | 144.15 | 144.44 | -2.108% | 39 | 264 | -33.079% |
| 2026-05-12 | 148.35 | 149.13 | 141.96 | 147.55 | -4.095% | 51 | 262 | -34.490% |
| 2026-05-11 | 153.85 | 153.85 | 153.85 | 153.85 | -0.227% | 1 | 261 | -37.173% |
| 2026-05-08 | 154.20 | 154.20 | 154.20 | 154.20 | +9.712% | 1 | 261 | -37.315% |
| 2026-05-07 | 144.50 | 150.46 | 140.55 | 140.55 | -4.238% | 5 | 261 | -31.227% |
| 2026-05-06 | 150.70 | 150.70 | 145.08 | 146.77 | -4.695% | 14 | 261 | -34.142% |
| 2026-05-05 | 146.00 | 155.65 | 146.00 | 154.00 | +8.184% | 41 | 261 | -37.234% |
| 2026-05-04 | 145.99 | 145.99 | 139.00 | 142.35 | -1.166% | 26 | 265 | -32.097% |
| 2026-04-30 | 137.01 | 144.03 | 136.98 | 144.03 | +5.904% | 75 | 264 | -32.889% |
| 2026-04-29 | 133.15 | 136.00 | 133.15 | 136.00 | +2.279% | 2 | 264 | -28.926% |
| 2026-04-28 | 130.00 | 132.97 | 130.00 | 132.97 | -7.608% | 6 | 265 | -27.307% |
| 2026-04-27 | 144.59 | 144.62 | 143.92 | 143.92 | -3.306% | 14 | 259 | -32.838% |
| 2026-04-24 | 144.25 | 148.84 | 144.25 | 148.84 | -2.079% | 13 | 248 | -35.058% |
| 2026-04-23 | 151.82 | 152.00 | 151.82 | 152.00 | +3.776% | 4 | 251 | -36.408% |
| 2026-04-22 | 143.00 | 146.71 | 142.86 | 146.47 | +10.987% | 55 | 250 | -34.007% |
| 2026-04-21 | 131.97 | 131.97 | 131.97 | 131.97 | +1.633% | 2 | 250 | -26.756% |
| 2026-04-20 | 133.00 | 133.00 | 129.16 | 129.85 | -2.952% | 6 | 251 | -25.560% |
| 2026-04-17 | 135.10 | 135.10 | 132.20 | 133.80 | +4.785% | 18 | 241 | -27.758% |
| 2026-04-15 | 125.38 | 128.00 | 125.38 | 127.69 | +8.691% | 64 | 214 | -24.301% |
| 2026-04-14 | 116.65 | 117.48 | 116.57 | 117.48 | +2.263% | 14 | 202 | -17.722% |
| 2026-04-13 | 112.01 | 114.88 | 112.01 | 114.88 | +0.763% | 2 | 202 | -15.860% |
| 2026-04-10 | 115.53 | 115.53 | 113.23 | 114.01 | +13.477% | 74 | 202 | -15.218% |
| 2026-04-09 | 100.42 | 100.47 | 100.42 | 100.47 | +4.875% | 2 | 132 | -3.792% |
| 2026-04-08 | 95.80 | 95.80 | 95.80 | 95.80 | +45.814% | 1 | 131 | +0.898% |
| 2026-03-30 | 67.59 | 67.87 | 65.70 | 65.70 | -9.753% | 14 | 130 | +47.123% |
| 2026-03-27 | 73.20 | 73.20 | 72.80 | 72.80 | -6.547% | 2 | 124 | +32.775% |
| 2026-03-26 | 77.90 | 77.90 | 77.90 | 77.90 | -2.467% | 1 | 124 | +24.082% |
| 2026-03-25 | 79.87 | 79.87 | 79.87 | 79.87 | -0.075% | 3 | 125 | +21.022% |
| 2026-03-24 | 79.93 | 79.93 | 79.93 | 79.93 | +5.254% | 10 | 127 | +20.931% |
| 2026-03-20 | 79.25 | 79.25 | 75.94 | 75.94 | -5.875% | 10 | 117 | +27.285% |
| 2026-03-19 | 80.68 | 80.68 | 80.68 | 80.68 | +0.025% | 4 | 117 | +19.807% |
| 2026-03-18 | 80.66 | 80.66 | 80.66 | 80.66 | -13.269% | 1 | 117 | +19.836% |
| 2026-03-12 | 93.00 | 93.00 | 93.00 | 93.00 | -3.326% | 1 | 117 | +3.935% |
| 2026-03-11 | 95.86 | 96.86 | 95.86 | 96.20 | -1.525% | 23 | 118 | +0.478% |
| 2026-03-10 | 97.69 | 97.69 | 97.69 | 97.69 | +0.082% | 4 | 117 | -1.054% |
| 2026-03-09 | 96.00 | 97.61 | 95.53 | 97.61 | +4.957% | 41 | 119 | -0.973% |
| 2026-03-06 | 93.93 | 96.33 | 93.00 | 93.00 | +4.694% | 9 | 138 | +3.935% |
| 2026-03-05 | 90.45 | 90.45 | 88.83 | 88.83 | +8.448% | 7 | 136 | +8.815% |
| 2026-03-02 | 81.91 | 81.91 | 81.91 | 81.91 | -1.373% | 2 | 133 | +18.008% |
| 2026-02-27 | 82.80 | 83.12 | 82.80 | 83.05 | -10.410% | 16 | 131 | +16.388% |
| 2026-02-25 | 92.70 | 92.70 | 92.70 | 92.70 | -1.330% | 2 | 125 | +4.272% |
| 2026-02-20 | 93.95 | 93.95 | 93.95 | 93.95 | -1.116% | 6 | 125 | +2.885% |
| 2026-02-19 | 95.35 | 95.80 | 95.01 | 95.01 | -1.031% | 90 | 120 | +1.737% |
| 2026-02-18 | 95.75 | 96.00 | 95.75 | 96.00 | +0.188% | 40 | 77 | +0.687% |
| 2026-02-12 | 95.82 | 95.82 | 95.82 | 95.82 | -5.596% | 2 | 59 | +0.877% |
| 2026-02-11 | 101.50 | 101.50 | 101.50 | 101.50 | +2.267% | 1 | 59 | -4.768% |
| 2026-02-09 | 99.25 | 99.25 | 99.25 | 99.25 | +17.916% | 1 | 59 | -2.610% |
| 2026-02-05 | 84.17 | 84.17 | 84.17 | 84.17 | +2.309% | 3 | 58 | +14.839% |
| 2026-02-04 | 82.27 | 82.27 | 82.27 | 82.27 | +0.784% | 1 | 58 | +17.491% |
| 2026-02-03 | 83.66 | 84.14 | 81.63 | 81.63 | -11.904% | 22 | 58 | +18.412% |
| 2026-01-30 | 94.40 | 94.40 | 92.65 | 92.66 | +1.567% | 13 | 65 | +4.317% |
| 2026-01-29 | 91.23 | 91.23 | 91.23 | 91.23 | -1.893% | 3 | 66 | +5.952% |
| 2026-01-28 | 92.99 | 92.99 | 92.99 | 92.99 | -0.322% | 3 | 69 | +3.947% |
| 2026-01-27 | 93.29 | 93.29 | 93.29 | 93.29 | +2.958% | 4 | 69 | +3.612% |
| 2026-01-26 | 90.05 | 90.61 | 87.65 | 90.61 | +5.915% | 21 | 69 | +6.677% |
| 2026-01-23 | 86.15 | 86.15 | 85.55 | 85.55 | -4.680% | 43 | 60 | +12.987% |
| 2026-01-22 | 93.81 | 93.81 | 89.75 | 89.75 | -0.532% | 13 | 70 | +7.699% |
| 2026-01-21 | 92.25 | 92.50 | 90.23 | 90.23 | -5.409% | 41 | 59 | +7.126% |
| 2026-01-20 | 99.08 | 99.08 | 95.39 | 95.39 | -3.324% | 9 | 18 | +1.331% |
| 2026-01-14 | 99.14 | 99.14 | 98.61 | 98.67 | -9.956% | 3 | 13 | -2.037% |
| 2026-01-13 | 109.58 | 109.58 | 109.58 | 109.58 | +2.517% | 1 | 12 | -11.790% |
| 2026-01-12 | 105.31 | 106.89 | 104.85 | 106.89 | +9.969% | 5 | 12 | -9.571% |
| 2026-01-09 | 97.20 | 97.20 | 97.20 | 97.20 | +3.053% | 1 | 9 | -0.556% |
| 2026-01-08 | 97.50 | 97.50 | 94.32 | 94.32 | 0.000% | 13 | 8 | +2.481% |