AVGO281215C00450000
AVGO Dec 15 2028 450.00 Call
optionOPRA
EODOct 7, 2026
86.06USD-3.303%(-2.94)4Vol1,052OI
AVGO281215C00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 85.75 | 86.06 | 85.75 | 86.06 | -3.303% | 4 | 1,053 | 0.000% |
| 2026-10-06 | 84.90 | 89.00 | 84.90 | 89.00 | +11.417% | 42 | 1,056 | -3.303% |
| 2026-10-05 | 77.56 | 79.88 | 77.56 | 79.88 | +5.036% | 7 | 1,054 | +7.737% |
| 2026-10-02 | 75.20 | 76.90 | 75.20 | 76.05 | +8.643% | 14 | 1,064 | +13.162% |
| 2026-10-01 | 74.10 | 74.40 | 70.00 | 70.00 | -7.505% | 22 | 1,062 | +22.943% |
| 2026-09-30 | 76.50 | 76.50 | 75.68 | 75.68 | -3.469% | 4 | 1,061 | +13.716% |
| 2026-09-29 | 78.85 | 79.22 | 78.40 | 78.40 | +5.320% | 13 | 1,059 | +9.770% |
| 2026-09-28 | 73.47 | 74.79 | 73.47 | 74.44 | -0.747% | 22 | 1,050 | +15.610% |
| 2026-09-25 | 75.00 | 75.00 | 75.00 | 75.00 | +0.402% | 9 | 1,045 | +14.747% |
| 2026-09-24 | 73.37 | 74.93 | 73.37 | 74.70 | -4.573% | 8 | 1,048 | +15.207% |
| 2026-09-23 | 78.28 | 78.28 | 78.28 | 78.28 | -5.000% | 1 | 1,048 | +9.939% |
| 2026-09-21 | 77.60 | 82.40 | 77.60 | 82.40 | +7.376% | 8 | 1,048 | +4.442% |
| 2026-09-18 | 78.50 | 80.85 | 76.20 | 76.74 | +5.528% | 29 | 1,050 | +12.145% |
| 2026-09-17 | 72.70 | 72.89 | 72.67 | 72.72 | +6.910% | 18 | 1,049 | +18.344% |
| 2026-09-16 | 69.50 | 69.50 | 67.99 | 68.02 | -0.468% | 9 | 1,049 | +26.522% |
| 2026-09-15 | 70.68 | 70.68 | 67.50 | 68.34 | -5.412% | 32 | 1,031 | +25.929% |
| 2026-09-14 | 73.30 | 74.32 | 72.25 | 72.25 | -13.886% | 36 | 1,042 | +19.114% |
| 2026-09-11 | 84.73 | 84.73 | 83.90 | 83.90 | -0.769% | 3 | 1,043 | +2.574% |
| 2026-09-09 | 83.50 | 85.05 | 83.50 | 84.55 | -3.449% | 48 | 997 | +1.786% |
| 2026-09-08 | 85.19 | 88.90 | 85.19 | 87.57 | +9.462% | 4 | 995 | -1.724% |
| 2026-09-04 | 79.35 | 80.00 | 78.50 | 80.00 | -0.423% | 34 | 995 | +7.575% |
| 2026-09-03 | 76.13 | 82.10 | 73.35 | 80.34 | -11.452% | 39 | 987 | +7.120% |
| 2026-09-02 | 90.82 | 92.20 | 90.73 | 90.73 | -1.998% | 6 | 984 | -5.147% |
| 2026-09-01 | 92.58 | 92.58 | 92.58 | 92.58 | -0.931% | 1 | 984 | -7.043% |
| 2026-08-31 | 95.00 | 95.00 | 92.05 | 93.45 | +2.098% | 3 | 983 | -7.908% |
| 2026-08-28 | 96.70 | 96.70 | 91.53 | 91.53 | -2.989% | 4 | 982 | -5.976% |
| 2026-08-27 | 90.84 | 94.35 | 90.84 | 94.35 | +14.364% | 10 | 977 | -8.786% |
| 2026-08-26 | 87.70 | 87.70 | 82.00 | 82.50 | -4.624% | 4 | 974 | +4.315% |
| 2026-08-25 | 88.65 | 88.65 | 86.50 | 86.50 | -2.809% | 2 | 973 | -0.509% |
| 2026-08-24 | 91.17 | 91.17 | 89.00 | 89.00 | -4.250% | 19 | 961 | -3.303% |
| 2026-08-21 | 96.72 | 96.72 | 92.95 | 92.95 | +2.031% | 3 | 961 | -7.413% |
| 2026-08-20 | 92.78 | 93.00 | 91.00 | 91.10 | -0.437% | 6 | 957 | -5.532% |
| 2026-08-19 | 90.41 | 91.97 | 88.47 | 91.50 | -10.206% | 128 | 980 | -5.945% |
| 2026-08-18 | 101.82 | 102.92 | 101.54 | 101.90 | -10.362% | 115 | 912 | -15.545% |
| 2026-08-17 | 113.78 | 113.78 | 113.68 | 113.68 | +2.230% | 2 | 911 | -24.296% |
| 2026-08-14 | 117.00 | 117.00 | 109.89 | 111.20 | -16.075% | 15 | 909 | -22.608% |
| 2026-08-13 | 132.00 | 132.50 | 132.00 | 132.50 | +2.713% | 3 | 908 | -35.049% |
| 2026-08-12 | 129.00 | 129.00 | 129.00 | 129.00 | +1.391% | 1 | 909 | -33.287% |
| 2026-08-11 | 133.25 | 133.25 | 127.23 | 127.23 | -6.504% | 13 | 909 | -32.359% |
| 2026-08-10 | 140.62 | 142.50 | 135.64 | 136.08 | -2.731% | 12 | 910 | -36.758% |
| 2026-08-07 | 139.90 | 139.90 | 139.90 | 139.90 | +0.467% | 1 | 910 | -38.485% |
| 2026-08-06 | 139.34 | 140.00 | 139.25 | 139.25 | +1.273% | 7 | 912 | -38.197% |
| 2026-08-05 | 138.50 | 138.55 | 137.25 | 137.50 | -0.109% | 64 | 910 | -37.411% |
| 2026-08-04 | 124.09 | 138.15 | 124.09 | 137.65 | +19.810% | 76 | 852 | -37.479% |
| 2026-08-03 | 107.43 | 115.00 | 107.43 | 114.89 | -4.258% | 4 | 852 | -25.094% |
| 2026-07-31 | 120.10 | 120.10 | 120.00 | 120.00 | +6.007% | 2 | 852 | -28.283% |
| 2026-07-30 | 109.10 | 115.69 | 109.10 | 113.20 | +0.873% | 10 | 849 | -23.975% |
| 2026-07-29 | 108.05 | 112.22 | 106.09 | 112.22 | -0.813% | 57 | 901 | -23.311% |
| 2026-07-28 | 113.14 | 113.14 | 113.14 | 113.14 | -1.617% | 1 | 901 | -23.935% |
| 2026-07-27 | 117.00 | 117.00 | 115.00 | 115.00 | +2.973% | 4 | 900 | -25.165% |
| 2026-07-24 | 113.42 | 113.42 | 111.68 | 111.68 | -6.583% | 52 | 850 | -22.941% |
| 2026-07-23 | 121.01 | 123.05 | 119.55 | 119.55 | -4.014% | 71 | 838 | -28.013% |
| 2026-07-22 | 115.95 | 124.89 | 115.95 | 124.55 | +6.727% | 63 | 810 | -30.903% |
| 2026-07-21 | 114.70 | 116.70 | 114.70 | 116.70 | +2.350% | 51 | 820 | -26.255% |
| 2026-07-20 | 114.02 | 114.02 | 114.02 | 114.02 | +6.392% | 1 | 819 | -24.522% |
| 2026-07-17 | 100.72 | 110.76 | 100.72 | 107.17 | -0.501% | 97 | 873 | -19.698% |
| 2026-07-16 | 112.54 | 112.54 | 107.71 | 107.71 | -11.872% | 95 | 860 | -20.100% |
| 2026-07-15 | 118.60 | 122.22 | 118.60 | 122.22 | +2.508% | 2 | 860 | -29.586% |
| 2026-07-14 | 119.23 | 119.23 | 119.23 | 119.23 | +2.352% | 39 | 821 | -27.820% |
| 2026-07-13 | 122.50 | 122.50 | 116.49 | 116.49 | -7.767% | 61 | 771 | -26.122% |
| 2026-07-10 | 126.00 | 127.00 | 126.00 | 126.30 | -0.770% | 4 | 771 | -31.861% |
| 2026-07-09 | 125.00 | 127.28 | 120.48 | 127.28 | +4.835% | 11 | 766 | -32.385% |
| 2026-07-08 | 111.54 | 121.70 | 111.54 | 121.41 | +15.409% | 77 | 766 | -29.116% |
| 2026-07-07 | 105.87 | 105.87 | 105.20 | 105.20 | -3.041% | 6 | 760 | -18.194% |
| 2026-07-06 | 109.68 | 113.00 | 107.75 | 108.50 | +9.364% | 25 | 754 | -20.682% |
| 2026-07-02 | 101.80 | 101.80 | 98.09 | 99.21 | -7.002% | 68 | 741 | -13.255% |
| 2026-07-01 | 106.39 | 106.75 | 105.55 | 106.68 | -2.263% | 57 | 689 | -19.329% |
| 2026-06-30 | 108.88 | 109.15 | 108.88 | 109.15 | +1.535% | 11 | 685 | -21.154% |
| 2026-06-29 | 107.00 | 109.25 | 102.60 | 107.50 | +2.381% | 11 | 685 | -19.944% |
| 2026-06-26 | 107.20 | 107.35 | 105.00 | 105.00 | -5.567% | 28 | 683 | -18.038% |
| 2026-06-25 | 112.25 | 114.71 | 111.00 | 111.19 | -4.476% | 58 | 722 | -22.601% |
| 2026-06-24 | 116.09 | 116.40 | 116.00 | 116.40 | +1.042% | 6 | 722 | -26.065% |
| 2026-06-23 | 117.00 | 120.40 | 115.13 | 115.20 | -6.977% | 58 | 674 | -25.295% |
| 2026-06-22 | 136.90 | 136.90 | 123.84 | 123.84 | -8.402% | 29 | 671 | -30.507% |
| 2026-06-18 | 132.00 | 135.20 | 132.00 | 135.20 | +7.004% | 59 | 720 | -36.346% |
| 2026-06-17 | 121.00 | 126.35 | 121.00 | 126.35 | +12.812% | 21 | 712 | -31.888% |
| 2026-06-16 | 114.94 | 115.31 | 112.00 | 112.00 | -8.332% | 11 | 703 | -23.161% |
| 2026-06-15 | 121.15 | 122.18 | 121.15 | 122.18 | +6.308% | 5 | 701 | -29.563% |
| 2026-06-12 | 115.00 | 115.14 | 114.45 | 114.93 | -2.187% | 45 | 717 | -25.120% |
| 2026-06-11 | 113.75 | 117.50 | 112.85 | 117.50 | +6.354% | 215 | 604 | -26.757% |
| 2026-06-10 | 112.75 | 115.00 | 110.05 | 110.48 | -8.867% | 20 | 592 | -22.104% |
| 2026-06-09 | 128.90 | 128.90 | 111.50 | 121.23 | -3.824% | 50 | 594 | -29.011% |
| 2026-06-08 | 126.77 | 126.92 | 125.75 | 126.05 | +3.108% | 12 | 597 | -31.726% |
| 2026-06-05 | 134.68 | 136.27 | 120.10 | 122.25 | -14.779% | 117 | 581 | -29.603% |
| 2026-06-04 | 138.29 | 146.00 | 131.14 | 143.45 | -24.797% | 104 | 551 | -40.007% |
| 2026-06-03 | 188.00 | 193.00 | 185.48 | 190.75 | +1.891% | 31 | 549 | -54.883% |
| 2026-06-02 | 187.48 | 189.32 | 183.00 | 187.21 | +10.351% | 67 | 575 | -54.030% |
| 2026-06-01 | 158.80 | 171.50 | 153.50 | 169.65 | +8.659% | 49 | 550 | -49.272% |
| 2026-05-29 | 153.44 | 156.13 | 146.75 | 156.13 | +12.664% | 74 | 505 | -44.879% |
| 2026-05-28 | 133.28 | 140.93 | 133.28 | 138.58 | +1.464% | 55 | 505 | -37.899% |
| 2026-05-27 | 139.29 | 139.44 | 135.05 | 136.58 | +0.183% | 5 | 505 | -36.989% |
| 2026-05-26 | 141.04 | 141.04 | 136.33 | 136.33 | +5.781% | 9 | 506 | -36.874% |
| 2026-05-22 | 134.42 | 134.42 | 128.23 | 128.88 | -1.693% | 28 | 499 | -33.225% |
| 2026-05-21 | 129.60 | 131.10 | 129.60 | 131.10 | +1.306% | 40 | 499 | -34.355% |
| 2026-05-19 | 129.30 | 129.77 | 129.30 | 129.41 | -3.777% | 54 | 499 | -33.498% |
| 2026-05-18 | 134.32 | 134.53 | 134.32 | 134.49 | -4.203% | 41 | 500 | -36.010% |
| 2026-05-15 | 144.10 | 144.10 | 139.75 | 140.39 | -5.779% | 5 | 502 | -38.699% |
| 2026-05-14 | 141.00 | 151.23 | 141.00 | 149.00 | +12.317% | 57 | 502 | -42.242% |
| 2026-05-13 | 132.25 | 132.97 | 132.25 | 132.66 | +0.630% | 53 | 477 | -35.127% |
| 2026-05-12 | 137.75 | 141.20 | 127.65 | 131.83 | -6.071% | 59 | 428 | -34.719% |
| 2026-05-11 | 141.34 | 141.35 | 139.00 | 140.35 | +0.732% | 4 | 427 | -38.682% |
| 2026-05-08 | 135.42 | 139.33 | 135.42 | 139.33 | +12.354% | 51 | 473 | -38.233% |
| 2026-05-07 | 131.80 | 132.00 | 124.01 | 124.01 | -6.990% | 108 | 386 | -30.602% |
| 2026-05-06 | 134.12 | 134.12 | 131.63 | 133.33 | -4.286% | 54 | 385 | -35.453% |
| 2026-05-05 | 135.59 | 139.30 | 135.59 | 139.30 | +8.998% | 51 | 385 | -38.220% |
| 2026-05-04 | 132.28 | 132.42 | 127.53 | 127.80 | -2.917% | 39 | 371 | -32.660% |
| 2026-05-01 | 131.64 | 131.64 | 131.64 | 131.64 | +2.587% | 1 | 371 | -34.625% |
| 2026-04-30 | 129.54 | 129.54 | 125.55 | 128.32 | +6.507% | 6 | 371 | -32.933% |
| 2026-04-29 | 118.00 | 120.48 | 118.00 | 120.48 | +2.772% | 4 | 369 | -28.569% |
| 2026-04-28 | 120.00 | 123.03 | 116.98 | 117.23 | -11.551% | 8 | 364 | -26.589% |
| 2026-04-27 | 132.40 | 132.54 | 128.65 | 132.54 | -1.938% | 69 | 418 | -35.069% |
| 2026-04-24 | 132.00 | 135.16 | 132.00 | 135.16 | +1.418% | 6 | 417 | -36.327% |
| 2026-04-23 | 137.00 | 138.32 | 133.27 | 133.27 | -0.247% | 40 | 417 | -35.424% |
| 2026-04-22 | 129.33 | 133.60 | 129.33 | 133.60 | +12.857% | 22 | 414 | -35.584% |
| 2026-04-21 | 114.00 | 118.90 | 114.00 | 118.38 | +2.485% | 21 | 409 | -27.302% |
| 2026-04-20 | 120.95 | 120.95 | 115.51 | 115.51 | -4.946% | 4 | 409 | -25.496% |
| 2026-04-17 | 121.10 | 121.52 | 119.00 | 121.52 | +3.766% | 16 | 405 | -29.180% |
| 2026-04-16 | 116.25 | 117.79 | 115.99 | 117.11 | +1.817% | 10 | 407 | -26.514% |
| 2026-04-15 | 115.11 | 115.11 | 115.00 | 115.02 | +10.204% | 3 | 408 | -25.178% |
| 2026-04-14 | 104.37 | 104.37 | 104.37 | 104.37 | +0.163% | 1 | 409 | -17.543% |
| 2026-04-13 | 103.61 | 104.20 | 103.61 | 104.20 | +3.414% | 2 | 407 | -17.409% |
| 2026-04-10 | 99.27 | 100.97 | 99.15 | 100.76 | +9.916% | 104 | 407 | -14.589% |
| 2026-04-09 | 90.00 | 91.67 | 90.00 | 91.67 | +5.344% | 2 | 355 | -6.120% |
| 2026-04-08 | 88.00 | 88.00 | 84.22 | 87.02 | +15.826% | 6 | 356 | -1.103% |
| 2026-04-07 | 76.67 | 76.67 | 75.13 | 75.13 | +14.702% | 3 | 351 | +14.548% |
| 2026-04-01 | 65.50 | 65.50 | 65.50 | 65.50 | +3.803% | 3 | 350 | +31.389% |
| 2026-03-31 | 63.10 | 63.10 | 63.10 | 63.10 | +10.450% | 1 | 353 | +36.387% |
| 2026-03-30 | 62.00 | 62.00 | 57.07 | 57.13 | -9.533% | 9 | 353 | +50.639% |
| 2026-03-27 | 64.00 | 64.68 | 61.80 | 63.15 | -6.166% | 11 | 358 | +36.279% |
| 2026-03-26 | 67.80 | 67.80 | 67.00 | 67.30 | -3.568% | 10 | 356 | +27.875% |
| 2026-03-25 | 69.79 | 69.79 | 69.79 | 69.79 | -4.332% | 1 | 352 | +23.313% |
| 2026-03-23 | 73.65 | 73.76 | 72.95 | 72.95 | +9.782% | 4 | 351 | +17.971% |
| 2026-03-20 | 68.50 | 69.00 | 66.45 | 66.45 | -7.193% | 13 | 352 | +29.511% |
| 2026-03-19 | 68.00 | 71.60 | 67.60 | 71.60 | +1.416% | 292 | 351 | +20.196% |
| 2026-03-18 | 71.00 | 71.00 | 70.60 | 70.60 | -2.955% | 4 | 226 | +21.898% |
| 2026-03-17 | 75.41 | 75.41 | 72.75 | 72.75 | -4.902% | 7 | 225 | +18.296% |
| 2026-03-13 | 76.85 | 76.85 | 76.21 | 76.50 | -10.610% | 13 | 221 | +12.497% |
| 2026-03-11 | 87.00 | 87.00 | 83.00 | 85.58 | -6.978% | 6 | 231 | +0.561% |
| 2026-03-10 | 92.00 | 92.00 | 92.00 | 92.00 | +6.977% | 2 | 231 | -6.457% |
| 2026-03-06 | 83.23 | 86.00 | 83.15 | 86.00 | +6.634% | 13 | 233 | +0.070% |
| 2026-03-05 | 76.65 | 81.40 | 76.65 | 80.65 | +11.549% | 192 | 232 | +6.708% |
| 2026-03-04 | 73.50 | 73.50 | 72.30 | 72.30 | +2.003% | 7 | 137 | +19.032% |
| 2026-03-03 | 70.88 | 70.88 | 70.88 | 70.88 | -3.774% | 1 | 133 | +21.416% |
| 2026-03-02 | 73.66 | 73.66 | 73.66 | 73.66 | -1.669% | 5 | 133 | +16.834% |
| 2026-02-27 | 74.91 | 74.91 | 74.91 | 74.91 | -0.306% | 5 | 133 | +14.885% |
| 2026-02-26 | 75.04 | 75.14 | 73.20 | 75.14 | -10.950% | 9 | 133 | +14.533% |
| 2026-02-25 | 84.38 | 84.38 | 84.38 | 84.38 | +8.388% | 1 | 134 | +1.991% |
| 2026-02-24 | 75.80 | 77.85 | 75.80 | 77.85 | -9.477% | 2 | 134 | +10.546% |
| 2026-02-23 | 86.00 | 86.00 | 86.00 | 86.00 | +2.077% | 10 | 134 | +0.070% |
| 2026-02-20 | 84.25 | 84.25 | 84.25 | 84.25 | -0.190% | 1 | 134 | +2.148% |
| 2026-02-18 | 84.41 | 84.41 | 84.41 | 84.41 | +8.010% | 4 | 134 | +1.955% |
| 2026-02-17 | 78.15 | 78.15 | 78.15 | 78.15 | -6.964% | 1 | 134 | +10.122% |
| 2026-02-13 | 84.00 | 84.00 | 84.00 | 84.00 | -8.696% | 1 | 133 | +2.452% |
| 2026-02-11 | 91.35 | 92.00 | 91.30 | 92.00 | -1.688% | 50 | 133 | -6.457% |
| 2026-02-09 | 87.00 | 94.75 | 87.00 | 93.58 | +24.144% | 50 | 96 | -8.036% |
| 2026-02-05 | 78.00 | 78.00 | 72.10 | 75.38 | +0.279% | 9 | 71 | +14.168% |
| 2026-02-04 | 75.17 | 75.17 | 75.17 | 75.17 | -0.739% | 1 | 66 | +14.487% |
| 2026-02-03 | 75.73 | 75.73 | 75.73 | 75.73 | -7.658% | 6 | 65 | +13.641% |
| 2026-02-02 | 82.01 | 82.01 | 82.01 | 82.01 | -1.014% | 1 | 67 | +4.938% |
| 2026-01-30 | 83.35 | 83.35 | 82.85 | 82.85 | +1.086% | 7 | 67 | +3.874% |
| 2026-01-29 | 81.95 | 81.96 | 81.95 | 81.96 | -0.049% | 2 | 61 | +5.002% |
| 2026-01-28 | 82.00 | 82.00 | 82.00 | 82.00 | -3.302% | 1 | 61 | +4.951% |
| 2026-01-27 | 84.80 | 84.80 | 84.80 | 84.80 | +5.775% | 1 | 61 | +1.486% |
| 2026-01-26 | 77.80 | 80.17 | 77.80 | 80.17 | +3.713% | 9 | 60 | +7.347% |
| 2026-01-23 | 77.30 | 77.30 | 77.30 | 77.30 | -3.375% | 1 | 59 | +11.332% |
| 2026-01-22 | 80.00 | 80.00 | 80.00 | 80.00 | -1.356% | 1 | 59 | +7.575% |
| 2026-01-21 | 83.71 | 83.71 | 81.10 | 81.10 | -4.476% | 6 | 59 | +6.116% |
| 2026-01-20 | 86.94 | 86.94 | 84.90 | 84.90 | -11.618% | 2 | 59 | +1.366% |
| 2026-01-16 | 91.90 | 96.06 | 91.90 | 96.06 | +9.770% | 14 | 50 | -10.410% |
| 2026-01-14 | 94.21 | 94.21 | 86.96 | 87.51 | -11.811% | 40 | 50 | -1.657% |
| 2026-01-13 | 97.82 | 99.23 | 97.82 | 99.23 | +2.829% | 3 | 45 | -13.272% |
| 2026-01-12 | 92.79 | 96.50 | 92.79 | 96.50 | +5.638% | 13 | 44 | -10.819% |
| 2026-01-09 | 91.25 | 91.35 | 91.25 | 91.35 | +8.107% | 15 | 33 | -5.791% |
| 2026-01-08 | 84.82 | 85.24 | 83.00 | 84.50 | 0.000% | 18 | 18 | +1.846% |