AVGO281215C00420000
AVGO Dec 15 2028 420.00 Call
optionOPRA
EODOct 7, 2026
94.55USD-3.707%(-3.64)18Vol987OI
AVGO281215C00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 94.65 | 94.65 | 94.55 | 94.55 | -3.707% | 18 | 987 | 0.000% |
| 2026-10-06 | 91.88 | 98.20 | 91.88 | 98.19 | +10.949% | 26 | 985 | -3.707% |
| 2026-10-05 | 87.52 | 88.50 | 87.52 | 88.50 | +4.945% | 3 | 985 | +6.836% |
| 2026-10-02 | 83.00 | 84.33 | 83.00 | 84.33 | +0.190% | 19 | 968 | +12.119% |
| 2026-09-30 | 84.20 | 84.20 | 84.17 | 84.17 | -3.419% | 2 | 968 | +12.332% |
| 2026-09-29 | 89.00 | 89.00 | 86.95 | 87.15 | +5.662% | 4 | 968 | +8.491% |
| 2026-09-28 | 82.48 | 82.48 | 82.48 | 82.48 | -1.505% | 3 | 968 | +14.634% |
| 2026-09-25 | 84.50 | 84.50 | 83.74 | 83.74 | +1.626% | 173 | 822 | +12.909% |
| 2026-09-24 | 81.53 | 82.80 | 81.53 | 82.40 | -4.442% | 5 | 819 | +14.745% |
| 2026-09-23 | 86.50 | 86.84 | 86.23 | 86.23 | -6.929% | 3 | 820 | +9.649% |
| 2026-09-22 | 89.72 | 92.65 | 89.72 | 92.65 | +4.394% | 5 | 818 | +2.051% |
| 2026-09-21 | 88.85 | 88.85 | 88.75 | 88.75 | +4.843% | 3 | 817 | +6.535% |
| 2026-09-18 | 86.50 | 86.50 | 84.65 | 84.65 | +3.993% | 2 | 817 | +11.695% |
| 2026-09-17 | 80.80 | 81.40 | 80.80 | 81.40 | +9.115% | 2 | 816 | +16.155% |
| 2026-09-16 | 74.85 | 77.00 | 74.60 | 74.60 | -3.630% | 9 | 815 | +26.743% |
| 2026-09-15 | 80.00 | 80.00 | 75.21 | 77.41 | -3.611% | 7 | 817 | +22.142% |
| 2026-09-14 | 81.00 | 81.00 | 80.31 | 80.31 | -13.645% | 2 | 815 | +17.731% |
| 2026-09-11 | 93.00 | 93.00 | 93.00 | 93.00 | +2.198% | 2 | 815 | +1.667% |
| 2026-09-10 | 93.00 | 93.00 | 91.00 | 91.00 | -1.087% | 58 | 817 | +3.901% |
| 2026-09-09 | 92.00 | 92.00 | 92.00 | 92.00 | -3.158% | 5 | 812 | +2.772% |
| 2026-09-08 | 95.00 | 98.00 | 95.00 | 95.00 | +7.345% | 120 | 811 | -0.474% |
| 2026-09-04 | 88.50 | 88.50 | 88.50 | 88.50 | -0.439% | 1 | 811 | +6.836% |
| 2026-09-03 | 84.00 | 89.13 | 81.20 | 88.89 | -9.407% | 82 | 751 | +6.367% |
| 2026-09-02 | 99.00 | 99.85 | 98.12 | 98.12 | -2.601% | 9 | 751 | -3.638% |
| 2026-09-01 | 99.00 | 100.74 | 99.00 | 100.74 | -0.356% | 3 | 750 | -6.145% |
| 2026-08-31 | 101.10 | 101.10 | 101.10 | 101.10 | +0.099% | 1 | 750 | -6.479% |
| 2026-08-28 | 105.00 | 105.00 | 100.00 | 101.00 | -1.627% | 4 | 748 | -6.386% |
| 2026-08-27 | 101.65 | 102.67 | 100.83 | 102.67 | +11.283% | 65 | 744 | -7.909% |
| 2026-08-26 | 90.83 | 92.26 | 89.89 | 92.26 | -1.924% | 66 | 694 | +2.482% |
| 2026-08-25 | 95.36 | 95.90 | 93.80 | 94.07 | -4.836% | 5 | 696 | +0.510% |
| 2026-08-24 | 98.58 | 98.95 | 98.20 | 98.85 | -2.783% | 25 | 694 | -4.350% |
| 2026-08-21 | 103.76 | 103.76 | 101.58 | 101.68 | +2.915% | 19 | 680 | -7.012% |
| 2026-08-20 | 99.00 | 100.98 | 98.80 | 98.80 | -0.051% | 7 | 679 | -4.302% |
| 2026-08-19 | 103.16 | 103.16 | 97.50 | 98.85 | -10.226% | 12 | 671 | -4.350% |
| 2026-08-18 | 113.15 | 113.15 | 110.05 | 110.11 | -8.318% | 29 | 675 | -14.131% |
| 2026-08-17 | 121.44 | 123.35 | 120.10 | 120.10 | -0.083% | 5 | 673 | -21.274% |
| 2026-08-14 | 130.13 | 130.13 | 118.42 | 120.20 | -15.708% | 34 | 672 | -21.339% |
| 2026-08-13 | 140.00 | 142.80 | 140.00 | 142.60 | +2.590% | 6 | 671 | -33.696% |
| 2026-08-12 | 141.64 | 141.96 | 135.60 | 139.00 | -4.237% | 59 | 698 | -31.978% |
| 2026-08-10 | 151.50 | 151.50 | 145.13 | 145.15 | -3.233% | 5 | 696 | -34.860% |
| 2026-08-07 | 151.00 | 151.00 | 148.40 | 150.00 | +1.187% | 8 | 692 | -36.967% |
| 2026-08-06 | 146.50 | 149.67 | 146.50 | 148.24 | +1.250% | 64 | 636 | -36.218% |
| 2026-08-05 | 149.02 | 149.02 | 146.00 | 146.41 | -0.967% | 7 | 631 | -35.421% |
| 2026-08-04 | 139.53 | 148.25 | 137.74 | 147.84 | +23.354% | 14 | 624 | -36.046% |
| 2026-08-03 | 119.74 | 119.85 | 119.74 | 119.85 | -3.766% | 94 | 663 | -21.110% |
| 2026-07-31 | 120.00 | 124.54 | 120.00 | 124.54 | +1.277% | 58 | 627 | -24.081% |
| 2026-07-30 | 122.97 | 122.97 | 122.97 | 122.97 | +3.860% | 39 | 627 | -23.111% |
| 2026-07-29 | 115.83 | 118.92 | 115.83 | 118.40 | +1.788% | 4 | 630 | -20.144% |
| 2026-07-28 | 116.32 | 116.32 | 116.32 | 116.32 | -5.339% | 1 | 629 | -18.716% |
| 2026-07-27 | 117.76 | 122.88 | 117.76 | 122.88 | +2.247% | 61 | 629 | -23.055% |
| 2026-07-24 | 120.18 | 120.18 | 120.18 | 120.18 | -7.061% | 55 | 629 | -21.326% |
| 2026-07-23 | 131.75 | 131.75 | 126.53 | 129.31 | -2.444% | 6 | 625 | -26.881% |
| 2026-07-22 | 132.55 | 132.55 | 132.55 | 132.55 | +5.735% | 3 | 625 | -28.668% |
| 2026-07-21 | 125.55 | 125.55 | 125.36 | 125.36 | +2.251% | 2 | 627 | -24.577% |
| 2026-07-20 | 120.73 | 123.31 | 120.73 | 122.60 | +10.950% | 6 | 624 | -22.879% |
| 2026-07-17 | 110.50 | 110.50 | 110.50 | 110.50 | -15.713% | 1 | 624 | -14.434% |
| 2026-07-15 | 128.00 | 131.30 | 126.00 | 131.10 | -1.354% | 39 | 629 | -27.879% |
| 2026-07-14 | 131.80 | 132.90 | 131.80 | 132.90 | +7.177% | 16 | 615 | -28.856% |
| 2026-07-13 | 126.33 | 126.33 | 124.00 | 124.00 | -8.352% | 15 | 614 | -23.750% |
| 2026-07-10 | 135.30 | 135.30 | 135.30 | 135.30 | -3.046% | 3 | 611 | -30.118% |
| 2026-07-09 | 136.24 | 139.60 | 136.24 | 139.55 | +6.348% | 3 | 611 | -32.247% |
| 2026-07-08 | 118.70 | 131.30 | 118.70 | 131.22 | +15.939% | 74 | 611 | -27.945% |
| 2026-07-07 | 113.40 | 115.00 | 109.00 | 113.18 | -3.987% | 62 | 609 | -16.461% |
| 2026-07-06 | 117.60 | 117.88 | 117.60 | 117.88 | +10.842% | 7 | 608 | -19.791% |
| 2026-07-02 | 110.00 | 110.00 | 106.35 | 106.35 | -7.522% | 23 | 606 | -11.095% |
| 2026-07-01 | 115.87 | 116.45 | 113.50 | 115.00 | -4.167% | 10 | 606 | -17.783% |
| 2026-06-30 | 120.00 | 120.00 | 120.00 | 120.00 | +3.199% | 6 | 602 | -21.208% |
| 2026-06-29 | 114.00 | 116.50 | 109.09 | 116.28 | +3.378% | 199 | 694 | -18.688% |
| 2026-06-26 | 115.00 | 115.00 | 112.25 | 112.48 | -8.180% | 13 | 694 | -15.941% |
| 2026-06-25 | 123.08 | 123.31 | 122.44 | 122.50 | +1.248% | 18 | 689 | -22.816% |
| 2026-06-24 | 126.08 | 126.08 | 120.99 | 120.99 | -2.427% | 69 | 650 | -21.853% |
| 2026-06-23 | 126.19 | 130.00 | 124.00 | 124.00 | -7.074% | 21 | 652 | -23.750% |
| 2026-06-22 | 136.50 | 136.50 | 133.44 | 133.44 | -7.737% | 29 | 651 | -29.144% |
| 2026-06-18 | 142.00 | 144.63 | 141.64 | 144.63 | +10.590% | 58 | 668 | -34.626% |
| 2026-06-17 | 128.00 | 135.15 | 128.00 | 130.78 | +8.983% | 56 | 640 | -27.703% |
| 2026-06-16 | 127.91 | 127.91 | 120.00 | 120.00 | -8.425% | 60 | 646 | -21.208% |
| 2026-06-15 | 129.95 | 131.04 | 129.95 | 131.04 | +6.019% | 6 | 642 | -27.846% |
| 2026-06-12 | 122.50 | 123.60 | 121.60 | 123.60 | -2.401% | 31 | 656 | -23.503% |
| 2026-06-11 | 124.00 | 126.64 | 124.00 | 126.64 | +6.581% | 9 | 663 | -25.340% |
| 2026-06-10 | 120.00 | 121.25 | 118.82 | 118.82 | -9.298% | 49 | 678 | -20.426% |
| 2026-06-09 | 132.60 | 132.60 | 118.71 | 131.00 | -1.777% | 52 | 678 | -27.824% |
| 2026-06-08 | 136.54 | 136.54 | 133.37 | 133.37 | +2.074% | 29 | 667 | -29.107% |
| 2026-06-05 | 145.00 | 147.80 | 130.00 | 130.66 | -15.703% | 37 | 658 | -27.637% |
| 2026-06-04 | 144.70 | 156.07 | 139.80 | 155.00 | -23.472% | 140 | 611 | -39.000% |
| 2026-06-03 | 202.29 | 204.35 | 202.20 | 202.54 | +4.321% | 7 | 613 | -53.318% |
| 2026-06-02 | 198.50 | 200.00 | 193.95 | 194.15 | +8.119% | 16 | 615 | -51.301% |
| 2026-06-01 | 169.60 | 180.00 | 169.60 | 179.57 | +13.072% | 18 | 612 | -47.346% |
| 2026-05-29 | 153.20 | 161.57 | 153.20 | 158.81 | +7.036% | 8 | 612 | -40.463% |
| 2026-05-28 | 143.00 | 151.41 | 143.00 | 148.37 | +0.795% | 35 | 595 | -36.274% |
| 2026-05-27 | 149.18 | 155.00 | 142.91 | 147.20 | +0.430% | 34 | 608 | -35.768% |
| 2026-05-26 | 147.00 | 155.32 | 146.00 | 146.57 | +5.446% | 28 | 619 | -35.492% |
| 2026-05-22 | 140.68 | 142.25 | 139.00 | 139.00 | -2.572% | 313 | 696 | -31.978% |
| 2026-05-21 | 145.17 | 147.00 | 140.00 | 142.67 | -0.592% | 38 | 679 | -33.728% |
| 2026-05-20 | 141.00 | 146.79 | 141.00 | 143.52 | +2.882% | 39 | 662 | -34.121% |
| 2026-05-19 | 136.00 | 139.50 | 136.00 | 139.50 | -3.480% | 6 | 662 | -32.222% |
| 2026-05-18 | 145.50 | 145.50 | 142.60 | 144.53 | -4.126% | 17 | 676 | -34.581% |
| 2026-05-15 | 149.40 | 150.75 | 149.40 | 150.75 | -6.442% | 13 | 687 | -37.280% |
| 2026-05-14 | 144.00 | 161.13 | 144.00 | 161.13 | +14.147% | 94 | 679 | -41.321% |
| 2026-05-13 | 135.10 | 141.16 | 135.10 | 141.16 | +1.591% | 116 | 714 | -33.019% |
| 2026-05-12 | 149.13 | 149.94 | 138.95 | 138.95 | -7.367% | 14 | 714 | -31.954% |
| 2026-05-11 | 151.50 | 151.50 | 150.00 | 150.00 | -1.316% | 4 | 714 | -36.967% |
| 2026-05-08 | 144.72 | 152.00 | 144.21 | 152.00 | +11.929% | 31 | 701 | -37.796% |
| 2026-05-07 | 138.65 | 146.58 | 135.80 | 135.80 | -4.688% | 5 | 702 | -30.376% |
| 2026-05-06 | 143.75 | 143.75 | 142.48 | 142.48 | -4.925% | 11 | 699 | -33.640% |
| 2026-05-05 | 142.75 | 149.86 | 142.75 | 149.86 | +8.870% | 10 | 698 | -36.908% |
| 2026-05-04 | 142.05 | 142.50 | 135.92 | 137.65 | -4.721% | 65 | 702 | -31.311% |
| 2026-05-01 | 143.39 | 145.00 | 141.00 | 144.47 | +2.950% | 5 | 698 | -34.554% |
| 2026-04-30 | 137.31 | 140.33 | 137.31 | 140.33 | +6.311% | 83 | 627 | -32.623% |
| 2026-04-29 | 129.74 | 132.00 | 127.70 | 132.00 | +2.246% | 72 | 653 | -28.371% |
| 2026-04-28 | 129.67 | 132.85 | 128.62 | 129.10 | -7.983% | 380 | 591 | -26.762% |
| 2026-04-27 | 145.49 | 145.49 | 140.30 | 140.30 | -3.241% | 399 | 329 | -32.609% |
| 2026-04-24 | 144.25 | 145.00 | 140.65 | 145.00 | +1.102% | 6 | 329 | -34.793% |
| 2026-04-23 | 148.02 | 148.50 | 143.42 | 143.42 | +0.224% | 9 | 325 | -34.075% |
| 2026-04-22 | 131.89 | 143.40 | 131.89 | 143.10 | +10.417% | 116 | 286 | -33.927% |
| 2026-04-21 | 124.50 | 129.60 | 124.50 | 129.60 | +1.687% | 2 | 286 | -27.045% |
| 2026-04-20 | 129.75 | 129.75 | 127.19 | 127.45 | -2.112% | 25 | 299 | -25.814% |
| 2026-04-17 | 130.24 | 130.24 | 129.00 | 130.20 | +3.333% | 66 | 253 | -27.381% |
| 2026-04-16 | 125.93 | 126.00 | 125.93 | 126.00 | +1.205% | 6 | 247 | -24.960% |
| 2026-04-15 | 121.22 | 124.50 | 120.96 | 124.50 | +8.393% | 18 | 235 | -24.056% |
| 2026-04-14 | 113.56 | 114.86 | 113.27 | 114.86 | +3.730% | 28 | 234 | -17.682% |
| 2026-04-13 | 110.25 | 110.73 | 110.25 | 110.73 | -1.495% | 2 | 234 | -14.612% |
| 2026-04-10 | 109.87 | 112.41 | 109.51 | 112.41 | +12.242% | 6 | 234 | -15.888% |
| 2026-04-09 | 100.00 | 100.15 | 100.00 | 100.15 | +6.249% | 20 | 230 | -5.592% |
| 2026-04-08 | 91.84 | 94.26 | 91.84 | 94.26 | +19.151% | 52 | 240 | +0.308% |
| 2026-04-07 | 79.11 | 79.11 | 79.11 | 79.11 | +13.338% | 1 | 289 | +19.517% |
| 2026-04-02 | 67.85 | 69.80 | 67.82 | 69.80 | +2.421% | 33 | 290 | +35.458% |
| 2026-03-31 | 65.52 | 68.15 | 65.52 | 68.15 | +8.866% | 4 | 290 | +38.738% |
| 2026-03-30 | 67.66 | 67.66 | 62.00 | 62.60 | -11.594% | 54 | 287 | +51.038% |
| 2026-03-27 | 70.81 | 70.81 | 70.81 | 70.81 | -4.246% | 1 | 291 | +33.526% |
| 2026-03-26 | 74.52 | 75.65 | 73.95 | 73.95 | -6.392% | 15 | 292 | +27.857% |
| 2026-03-25 | 79.00 | 79.00 | 79.00 | 79.00 | -2.637% | 2 | 289 | +19.684% |
| 2026-03-23 | 79.80 | 81.14 | 79.80 | 81.14 | +8.578% | 7 | 288 | +16.527% |
| 2026-03-20 | 74.05 | 74.73 | 74.05 | 74.73 | -4.559% | 3 | 293 | +26.522% |
| 2026-03-18 | 78.14 | 78.30 | 78.14 | 78.30 | -2.223% | 2 | 292 | +20.754% |
| 2026-03-17 | 78.32 | 80.08 | 78.32 | 80.08 | -5.186% | 5 | 293 | +18.069% |
| 2026-03-16 | 85.11 | 85.27 | 83.75 | 84.46 | +2.054% | 17 | 288 | +11.946% |
| 2026-03-13 | 86.00 | 86.00 | 82.76 | 82.76 | -9.611% | 44 | 285 | +14.246% |
| 2026-03-12 | 91.56 | 91.56 | 91.56 | 91.56 | -3.418% | 1 | 325 | +3.266% |
| 2026-03-10 | 98.61 | 98.80 | 94.80 | 94.80 | +0.053% | 30 | 324 | -0.264% |
| 2026-03-09 | 87.67 | 95.95 | 87.67 | 94.75 | +2.710% | 53 | 325 | -0.211% |
| 2026-03-06 | 92.25 | 92.25 | 92.25 | 92.25 | +7.630% | 1 | 273 | +2.493% |
| 2026-03-05 | 84.20 | 88.68 | 84.20 | 85.71 | +5.528% | 12 | 272 | +10.314% |
| 2026-03-04 | 80.18 | 81.22 | 80.17 | 81.22 | +2.628% | 211 | 270 | +16.412% |
| 2026-03-03 | 80.00 | 80.00 | 79.14 | 79.14 | -0.964% | 17 | 128 | +19.472% |
| 2026-03-02 | 79.00 | 79.91 | 79.00 | 79.91 | -10.213% | 2 | 128 | +18.321% |
| 2026-02-24 | 89.00 | 89.00 | 89.00 | 89.00 | -3.135% | 1 | 127 | +6.236% |
| 2026-02-20 | 91.88 | 91.88 | 91.88 | 91.88 | -0.906% | 1 | 127 | +2.906% |
| 2026-02-12 | 92.72 | 92.72 | 92.72 | 92.72 | -9.196% | 2 | 127 | +1.974% |
| 2026-02-09 | 102.11 | 102.11 | 102.11 | 102.11 | +10.104% | 2 | 125 | -7.404% |
| 2026-02-06 | 92.29 | 92.74 | 92.29 | 92.74 | +12.644% | 21 | 123 | +1.952% |
| 2026-02-05 | 80.50 | 84.70 | 80.50 | 82.33 | +11.983% | 8 | 105 | +14.843% |
| 2026-02-04 | 82.14 | 82.14 | 73.52 | 73.52 | -5.937% | 6 | 98 | +28.604% |
| 2026-02-03 | 82.90 | 82.90 | 78.16 | 78.16 | -11.982% | 10 | 103 | +20.970% |
| 2026-02-02 | 88.80 | 88.80 | 88.80 | 88.80 | -3.215% | 1 | 105 | +6.475% |
| 2026-01-30 | 91.75 | 91.75 | 91.75 | 91.75 | +8.068% | 17 | 105 | +3.052% |
| 2026-01-29 | 84.85 | 85.05 | 84.85 | 84.90 | -3.259% | 3 | 105 | +11.366% |
| 2026-01-28 | 88.78 | 88.78 | 87.76 | 87.76 | -3.135% | 3 | 102 | +7.737% |
| 2026-01-27 | 91.18 | 91.18 | 90.60 | 90.60 | +4.066% | 7 | 102 | +4.360% |
| 2026-01-26 | 87.32 | 88.40 | 86.14 | 87.06 | +4.464% | 56 | 95 | +8.603% |
| 2026-01-23 | 81.60 | 84.19 | 81.60 | 83.34 | -3.430% | 13 | 87 | +13.451% |
| 2026-01-22 | 89.05 | 89.05 | 86.30 | 86.30 | -2.925% | 16 | 86 | +9.560% |
| 2026-01-21 | 86.62 | 90.53 | 86.62 | 88.90 | -5.405% | 38 | 70 | +6.355% |
| 2026-01-20 | 98.17 | 98.17 | 93.98 | 93.98 | -6.161% | 24 | 34 | +0.607% |
| 2026-01-16 | 100.15 | 100.15 | 100.15 | 100.15 | +1.986% | 1 | 20 | -5.592% |
| 2026-01-15 | 100.35 | 101.55 | 98.20 | 98.20 | +3.390% | 3 | 20 | -3.717% |
| 2026-01-14 | 95.00 | 95.00 | 94.98 | 94.98 | -6.451% | 2 | 20 | -0.453% |
| 2026-01-12 | 100.51 | 101.53 | 100.51 | 101.53 | +1.429% | 11 | 18 | -6.875% |
| 2026-01-09 | 100.64 | 100.64 | 100.10 | 100.10 | +9.196% | 7 | 10 | -5.544% |
| 2026-01-08 | 92.53 | 92.53 | 91.67 | 91.67 | 0.000% | 3 | 3 | +3.142% |