AVGO281215C00510000
AVGO Dec 15 2028 510.00 Call
optionOPRA
EODOct 29, 2026
50.90USD-7.032%(-3.85)1Vol743OI
AVGO281215C00510000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 50.90 | 50.90 | 50.90 | 50.90 | -7.032% | 1 | 743 | 0.000% |
| 2026-10-28 | 54.75 | 54.75 | 54.75 | 54.75 | +22.896% | 1 | 744 | -7.032% |
| 2026-10-22 | 44.55 | 44.55 | 44.55 | 44.55 | -10.632% | 1 | 745 | +14.254% |
| 2026-10-21 | 49.85 | 49.85 | 49.85 | 49.85 | +3.188% | 1 | 745 | +2.106% |
| 2026-10-16 | 50.00 | 50.00 | 48.31 | 48.31 | -7.541% | 3 | 747 | +5.361% |
| 2026-10-15 | 54.20 | 54.20 | 52.25 | 52.25 | -7.538% | 28 | 774 | -2.584% |
| 2026-10-14 | 56.51 | 56.51 | 56.51 | 56.51 | -5.216% | 2 | 773 | -9.927% |
| 2026-10-13 | 59.62 | 59.62 | 59.62 | 59.62 | -9.667% | 1 | 774 | -14.626% |
| 2026-10-08 | 68.03 | 68.03 | 66.00 | 66.00 | -9.663% | 2 | 773 | -22.879% |
| 2026-10-06 | 71.45 | 73.20 | 71.45 | 73.06 | +11.169% | 3 | 773 | -30.331% |
| 2026-10-05 | 65.99 | 65.99 | 65.72 | 65.72 | +5.880% | 2 | 773 | -22.550% |
| 2026-09-30 | 61.90 | 62.07 | 61.90 | 62.07 | -2.681% | 3 | 776 | -17.996% |
| 2026-09-29 | 63.83 | 63.83 | 63.78 | 63.78 | +5.248% | 9 | 769 | -20.194% |
| 2026-09-28 | 63.00 | 63.00 | 60.60 | 60.60 | -5.637% | 6 | 767 | -16.007% |
| 2026-09-23 | 64.32 | 64.32 | 64.22 | 64.22 | -4.958% | 3 | 770 | -20.741% |
| 2026-09-22 | 67.57 | 67.57 | 67.57 | 67.57 | +3.003% | 2 | 771 | -24.671% |
| 2026-09-18 | 67.09 | 67.09 | 65.60 | 65.60 | +21.459% | 3 | 771 | -22.409% |
| 2026-09-16 | 54.01 | 54.01 | 54.01 | 54.01 | -8.302% | 1 | 770 | -5.758% |
| 2026-09-15 | 60.00 | 60.00 | 58.90 | 58.90 | -3.109% | 3 | 770 | -13.582% |
| 2026-09-14 | 60.82 | 60.82 | 60.79 | 60.79 | -11.771% | 2 | 770 | -16.269% |
| 2026-09-11 | 68.90 | 68.90 | 68.90 | 68.90 | +0.393% | 2 | 768 | -26.125% |
| 2026-09-10 | 68.68 | 68.68 | 68.63 | 68.63 | +0.102% | 2 | 768 | -25.834% |
| 2026-09-09 | 69.98 | 70.00 | 68.56 | 68.56 | -8.587% | 44 | 769 | -25.758% |
| 2026-09-08 | 73.00 | 75.00 | 73.00 | 75.00 | +13.430% | 47 | 729 | -32.133% |
| 2026-09-03 | 66.00 | 66.12 | 65.57 | 66.12 | -13.772% | 11 | 727 | -23.019% |
| 2026-09-02 | 76.80 | 76.80 | 75.65 | 76.68 | +1.873% | 27 | 735 | -33.620% |
| 2026-09-01 | 75.00 | 75.27 | 75.00 | 75.27 | -4.200% | 2 | 734 | -32.377% |
| 2026-08-31 | 78.77 | 78.77 | 78.57 | 78.57 | +0.051% | 10 | 727 | -35.217% |
| 2026-08-27 | 78.25 | 78.53 | 78.25 | 78.53 | +10.264% | 202 | 725 | -35.184% |
| 2026-08-26 | 70.50 | 71.22 | 70.50 | 71.22 | -10.212% | 2 | 725 | -28.531% |
| 2026-08-21 | 79.47 | 79.47 | 79.32 | 79.32 | +2.746% | 2 | 725 | -35.830% |
| 2026-08-20 | 77.09 | 77.20 | 77.09 | 77.20 | -0.528% | 2 | 725 | -34.067% |
| 2026-08-19 | 75.54 | 77.61 | 75.54 | 77.61 | -9.965% | 2 | 726 | -34.416% |
| 2026-08-18 | 86.50 | 86.50 | 86.20 | 86.20 | -10.115% | 2 | 727 | -40.951% |
| 2026-08-17 | 95.90 | 95.90 | 95.90 | 95.90 | +2.086% | 2 | 729 | -46.924% |
| 2026-08-14 | 100.00 | 100.00 | 93.42 | 93.94 | -14.639% | 211 | 601 | -45.816% |
| 2026-08-12 | 110.05 | 110.05 | 110.05 | 110.05 | +1.177% | 1 | 600 | -53.748% |
| 2026-08-11 | 111.11 | 111.11 | 108.77 | 108.77 | -10.514% | 2 | 600 | -53.204% |
| 2026-08-06 | 121.00 | 121.55 | 121.00 | 121.55 | -0.369% | 10 | 590 | -58.124% |
| 2026-08-05 | 122.00 | 122.00 | 122.00 | 122.00 | +7.622% | 1 | 589 | -58.279% |
| 2026-08-04 | 111.90 | 113.36 | 111.90 | 113.36 | +15.133% | 3 | 586 | -55.099% |
| 2026-07-31 | 98.46 | 98.46 | 98.46 | 98.46 | -4.778% | 1 | 587 | -48.304% |
| 2026-07-23 | 103.40 | 103.40 | 103.40 | 103.40 | +1.852% | 1 | 586 | -50.774% |
| 2026-07-21 | 101.52 | 101.52 | 101.52 | 101.52 | +8.531% | 4 | 590 | -49.862% |
| 2026-07-17 | 93.54 | 93.54 | 93.54 | 93.54 | -1.620% | 1 | 590 | -45.585% |
| 2026-07-16 | 96.81 | 96.81 | 95.08 | 95.08 | -16.354% | 5 | 586 | -46.466% |
| 2026-07-09 | 113.67 | 113.67 | 113.67 | 113.67 | +6.762% | 200 | 658 | -55.221% |
| 2026-07-08 | 98.00 | 106.47 | 96.70 | 106.47 | +21.541% | 15 | 668 | -52.193% |
| 2026-07-07 | 89.36 | 89.36 | 87.40 | 87.60 | -7.789% | 36 | 668 | -41.895% |
| 2026-07-06 | 97.01 | 97.01 | 95.00 | 95.00 | +11.202% | 6 | 669 | -46.421% |
| 2026-07-02 | 91.20 | 93.00 | 85.43 | 85.43 | -6.224% | 10 | 667 | -40.419% |
| 2026-07-01 | 91.60 | 91.89 | 91.10 | 91.10 | -4.105% | 6 | 668 | -44.127% |
| 2026-06-30 | 95.20 | 95.20 | 95.00 | 95.00 | +0.529% | 3 | 668 | -46.421% |
| 2026-06-29 | 94.50 | 94.50 | 94.50 | 94.50 | -3.275% | 1 | 667 | -46.138% |
| 2026-06-25 | 97.70 | 97.70 | 97.70 | 97.70 | -10.285% | 2 | 667 | -47.902% |
| 2026-06-22 | 109.25 | 109.25 | 108.90 | 108.90 | -7.122% | 2 | 667 | -53.260% |
| 2026-06-18 | 117.10 | 117.25 | 117.10 | 117.25 | +8.444% | 2 | 667 | -56.588% |
| 2026-06-17 | 108.40 | 108.95 | 108.00 | 108.12 | +10.949% | 9 | 667 | -52.923% |
| 2026-06-16 | 104.26 | 104.27 | 97.45 | 97.45 | -8.712% | 220 | 469 | -47.768% |
| 2026-06-15 | 106.35 | 106.75 | 106.35 | 106.75 | +3.190% | 2 | 469 | -52.319% |
| 2026-06-11 | 103.45 | 103.45 | 103.45 | 103.45 | +7.503% | 4 | 473 | -50.797% |
| 2026-06-10 | 98.80 | 98.80 | 96.23 | 96.23 | -1.786% | 21 | 452 | -47.106% |
| 2026-06-09 | 97.98 | 97.98 | 97.98 | 97.98 | -12.031% | 1 | 453 | -48.051% |
| 2026-06-08 | 112.50 | 112.50 | 111.34 | 111.38 | +4.045% | 6 | 453 | -54.301% |
| 2026-06-05 | 110.13 | 110.13 | 105.90 | 107.05 | -14.979% | 233 | 685 | -52.452% |
| 2026-06-04 | 118.55 | 127.50 | 116.11 | 125.91 | -25.769% | 238 | 453 | -59.574% |
| 2026-06-03 | 171.71 | 172.72 | 169.62 | 169.62 | +5.354% | 13 | 452 | -69.992% |
| 2026-06-02 | 166.40 | 169.00 | 161.00 | 161.00 | +5.782% | 21 | 437 | -68.385% |
| 2026-06-01 | 144.50 | 153.06 | 140.37 | 152.20 | +17.167% | 5 | 440 | -66.557% |
| 2026-05-29 | 134.84 | 134.84 | 129.90 | 129.90 | +6.949% | 8 | 439 | -60.816% |
| 2026-05-28 | 121.46 | 121.46 | 121.46 | 121.46 | +2.932% | 1 | 438 | -58.093% |
| 2026-05-26 | 118.00 | 118.00 | 118.00 | 118.00 | +8.406% | 1 | 438 | -56.864% |
| 2026-05-19 | 108.85 | 108.85 | 108.85 | 108.85 | -15.489% | 1 | 438 | -53.238% |
| 2026-05-14 | 128.75 | 128.90 | 128.75 | 128.80 | +11.034% | 6 | 437 | -60.481% |
| 2026-05-12 | 116.00 | 116.00 | 116.00 | 116.00 | -4.132% | 1 | 438 | -56.121% |
| 2026-05-11 | 122.91 | 122.91 | 121.00 | 121.00 | -0.272% | 3 | 437 | -57.934% |
| 2026-05-08 | 116.53 | 122.32 | 116.52 | 121.33 | +6.664% | 110 | 434 | -58.048% |
| 2026-05-07 | 112.89 | 113.75 | 107.75 | 113.75 | -1.173% | 9 | 427 | -55.253% |
| 2026-05-06 | 118.75 | 118.75 | 114.80 | 115.10 | -5.088% | 3 | 427 | -55.778% |
| 2026-05-05 | 122.25 | 122.40 | 121.05 | 121.27 | +5.857% | 17 | 433 | -58.028% |
| 2026-05-01 | 113.85 | 114.56 | 112.79 | 114.56 | +3.749% | 22 | 443 | -55.569% |
| 2026-04-30 | 109.74 | 110.42 | 109.65 | 110.42 | +7.412% | 4 | 443 | -53.903% |
| 2026-04-29 | 101.64 | 102.95 | 101.64 | 102.80 | -0.097% | 8 | 444 | -50.486% |
| 2026-04-28 | 100.49 | 102.90 | 100.49 | 102.90 | -10.021% | 5 | 444 | -50.534% |
| 2026-04-27 | 113.20 | 114.36 | 113.20 | 114.36 | +0.891% | 55 | 442 | -55.491% |
| 2026-04-24 | 113.35 | 113.35 | 113.35 | 113.35 | -5.139% | 1 | 447 | -55.095% |
| 2026-04-23 | 120.06 | 120.60 | 119.39 | 119.49 | +4.632% | 54 | 447 | -57.402% |
| 2026-04-22 | 104.44 | 114.20 | 104.44 | 114.20 | +11.961% | 6 | 433 | -55.429% |
| 2026-04-21 | 102.13 | 102.13 | 102.00 | 102.00 | -1.000% | 5 | 432 | -50.098% |
| 2026-04-17 | 102.98 | 103.03 | 102.98 | 103.03 | +2.192% | 20 | 431 | -50.597% |
| 2026-04-16 | 100.00 | 100.82 | 99.46 | 100.82 | +5.317% | 44 | 451 | -49.514% |
| 2026-04-15 | 98.58 | 98.82 | 95.73 | 95.73 | +7.321% | 10 | 455 | -46.830% |
| 2026-04-14 | 89.35 | 89.35 | 89.20 | 89.20 | +0.056% | 20 | 447 | -42.937% |
| 2026-04-13 | 88.65 | 89.15 | 87.22 | 89.15 | +3.856% | 43 | 437 | -42.905% |
| 2026-04-10 | 83.24 | 87.64 | 83.24 | 85.84 | +15.937% | 35 | 412 | -40.704% |
| 2026-04-09 | 74.04 | 74.04 | 74.04 | 74.04 | +14.118% | 2 | 401 | -31.253% |
| 2026-04-07 | 59.45 | 64.88 | 59.45 | 64.88 | +19.572% | 6 | 401 | -21.547% |
| 2026-04-02 | 55.00 | 55.00 | 54.00 | 54.26 | -1.703% | 31 | 403 | -6.192% |
| 2026-04-01 | 54.32 | 55.20 | 54.32 | 55.20 | +5.323% | 16 | 403 | -7.790% |
| 2026-03-31 | 49.70 | 52.41 | 49.68 | 52.41 | +10.337% | 9 | 417 | -2.881% |
| 2026-03-30 | 49.35 | 49.35 | 47.50 | 47.50 | -8.654% | 5 | 418 | +7.158% |
| 2026-03-27 | 53.00 | 53.62 | 51.95 | 52.00 | -7.638% | 13 | 415 | -2.115% |
| 2026-03-26 | 57.25 | 57.25 | 55.35 | 56.30 | -4.979% | 26 | 416 | -9.591% |
| 2026-03-25 | 59.26 | 60.45 | 58.48 | 59.25 | +2.367% | 23 | 408 | -14.093% |
| 2026-03-24 | 58.41 | 58.41 | 57.88 | 57.88 | -5.656% | 4 | 397 | -12.059% |
| 2026-03-23 | 60.40 | 61.80 | 59.04 | 61.35 | +8.087% | 53 | 396 | -17.033% |
| 2026-03-20 | 58.24 | 58.40 | 56.76 | 56.76 | -5.636% | 22 | 370 | -10.324% |
| 2026-03-19 | 56.40 | 60.15 | 56.30 | 60.15 | +3.707% | 122 | 368 | -15.378% |
| 2026-03-18 | 60.35 | 60.35 | 58.00 | 58.00 | -4.918% | 294 | 330 | -12.241% |
| 2026-03-17 | 63.50 | 63.55 | 60.25 | 61.00 | -5.280% | 9 | 205 | -16.557% |
| 2026-03-16 | 63.48 | 65.60 | 63.48 | 64.40 | +1.099% | 12 | 206 | -20.963% |
| 2026-03-13 | 70.45 | 70.45 | 63.55 | 63.70 | -9.633% | 18 | 202 | -20.094% |
| 2026-03-12 | 70.25 | 70.70 | 70.20 | 70.49 | -1.947% | 36 | 197 | -27.791% |
| 2026-03-11 | 73.56 | 73.75 | 71.89 | 71.89 | -7.370% | 3 | 186 | -29.197% |
| 2026-03-10 | 77.61 | 77.61 | 77.61 | 77.61 | +4.808% | 5 | 185 | -34.416% |
| 2026-03-09 | 71.65 | 74.05 | 71.65 | 74.05 | +3.857% | 6 | 180 | -31.263% |
| 2026-03-06 | 71.30 | 71.30 | 71.30 | 71.30 | +9.827% | 1 | 179 | -28.612% |
| 2026-03-05 | 68.00 | 68.72 | 64.92 | 64.92 | +3.113% | 16 | 178 | -21.596% |
| 2026-03-04 | 63.59 | 63.59 | 62.96 | 62.96 | +4.066% | 2 | 186 | -19.155% |
| 2026-03-03 | 60.50 | 60.50 | 60.50 | 60.50 | -2.561% | 1 | 184 | -15.868% |
| 2026-03-02 | 61.80 | 62.09 | 61.64 | 62.09 | -1.194% | 3 | 183 | -18.022% |
| 2026-02-27 | 62.40 | 62.84 | 62.40 | 62.84 | +0.689% | 17 | 182 | -19.001% |
| 2026-02-26 | 62.38 | 62.55 | 61.58 | 62.41 | -13.822% | 25 | 181 | -18.443% |
| 2026-02-25 | 72.42 | 72.42 | 72.42 | 72.42 | +5.908% | 2 | 179 | -29.716% |
| 2026-02-24 | 64.90 | 68.91 | 64.50 | 68.38 | -2.175% | 4 | 179 | -25.563% |
| 2026-02-23 | 70.00 | 70.00 | 69.90 | 69.90 | -3.825% | 8 | 181 | -27.182% |
| 2026-02-20 | 72.68 | 72.68 | 72.68 | 72.68 | -2.194% | 4 | 173 | -29.967% |
| 2026-02-19 | 73.80 | 74.31 | 73.80 | 74.31 | +0.691% | 3 | 177 | -31.503% |
| 2026-02-18 | 71.60 | 73.80 | 71.60 | 73.80 | +11.818% | 5 | 180 | -31.030% |
| 2026-02-17 | 66.00 | 66.00 | 66.00 | 66.00 | -11.445% | 2 | 183 | -22.879% |
| 2026-02-12 | 75.78 | 75.78 | 74.53 | 74.53 | -4.449% | 22 | 185 | -31.705% |
| 2026-02-10 | 78.00 | 78.00 | 78.00 | 78.00 | -2.585% | 20 | 205 | -34.744% |
| 2026-02-09 | 76.40 | 80.09 | 76.40 | 80.07 | +9.685% | 24 | 225 | -36.431% |
| 2026-02-06 | 70.10 | 73.00 | 70.10 | 73.00 | +17.837% | 9 | 203 | -30.274% |
| 2026-02-05 | 65.80 | 65.99 | 61.55 | 61.95 | +3.509% | 14 | 200 | -17.837% |
| 2026-02-04 | 60.24 | 60.24 | 54.96 | 59.85 | -4.682% | 149 | 192 | -14.954% |
| 2026-02-03 | 63.11 | 63.26 | 62.79 | 62.79 | -10.249% | 44 | 58 | -18.936% |
| 2026-02-02 | 69.80 | 69.96 | 69.80 | 69.96 | +1.834% | 2 | 73 | -27.244% |
| 2026-01-29 | 67.00 | 69.05 | 67.00 | 68.70 | +1.372% | 16 | 72 | -25.910% |
| 2026-01-26 | 68.17 | 68.17 | 67.58 | 67.77 | +2.994% | 20 | 59 | -24.893% |
| 2026-01-23 | 65.80 | 65.80 | 65.80 | 65.80 | -5.051% | 6 | 40 | -22.644% |
| 2026-01-22 | 69.30 | 69.30 | 69.30 | 69.30 | -1.632% | 1 | 40 | -26.551% |
| 2026-01-21 | 68.21 | 70.45 | 68.21 | 70.45 | -2.424% | 7 | 40 | -27.750% |
| 2026-01-20 | 75.60 | 75.69 | 72.20 | 72.20 | -4.371% | 31 | 33 | -29.501% |
| 2026-01-14 | 74.55 | 75.50 | 74.55 | 75.50 | -11.489% | 3 | 3 | -32.583% |
| 2026-01-13 | 85.30 | 85.30 | 85.30 | 85.30 | 0.000% | 1 | 1 | -40.328% |