AVGO281215C00520000
AVGO Dec 15 2028 520.00 Call
optionOPRA
EODOct 6, 2026
70.95USD+11.120%(+7.10)6Vol1,245OI
AVGO281215C00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 69.66 | 70.95 | 69.66 | 70.95 | +11.120% | 6 | 1,246 | 0.000% |
| 2026-10-05 | 63.85 | 63.85 | 63.85 | 63.85 | +8.718% | 1 | 1,247 | +11.120% |
| 2026-10-02 | 58.73 | 58.73 | 58.73 | 58.73 | -2.393% | 2 | 1,247 | +20.807% |
| 2026-09-30 | 60.10 | 60.17 | 60.10 | 60.17 | +2.504% | 2 | 1,247 | +17.916% |
| 2026-09-24 | 58.10 | 58.70 | 58.10 | 58.70 | -6.065% | 2 | 1,246 | +20.869% |
| 2026-09-23 | 62.49 | 62.49 | 62.49 | 62.49 | -4.479% | 1 | 1,246 | +13.538% |
| 2026-09-22 | 65.03 | 65.42 | 65.03 | 65.42 | +0.646% | 9 | 1,246 | +8.453% |
| 2026-09-21 | 65.00 | 65.00 | 65.00 | 65.00 | +7.527% | 1 | 1,246 | +9.154% |
| 2026-09-18 | 63.40 | 63.40 | 60.45 | 60.45 | +4.224% | 3 | 1,247 | +17.370% |
| 2026-09-17 | 58.00 | 58.00 | 58.00 | 58.00 | +8.900% | 1 | 1,247 | +22.328% |
| 2026-09-16 | 54.81 | 54.81 | 53.26 | 53.26 | -1.389% | 4 | 1,244 | +33.214% |
| 2026-09-15 | 58.10 | 58.10 | 54.01 | 54.01 | -6.606% | 4 | 1,245 | +31.365% |
| 2026-09-14 | 60.73 | 60.73 | 57.73 | 57.83 | -13.815% | 213 | 1,239 | +22.687% |
| 2026-09-10 | 67.10 | 67.10 | 67.10 | 67.10 | +1.069% | 39 | 1,239 | +5.738% |
| 2026-09-09 | 66.80 | 66.80 | 66.39 | 66.39 | -6.361% | 40 | 1,240 | +6.869% |
| 2026-09-08 | 70.90 | 70.90 | 70.90 | 70.90 | +12.540% | 1 | 1,240 | +0.071% |
| 2026-09-04 | 64.95 | 64.95 | 63.00 | 63.00 | -1.655% | 4 | 1,238 | +12.619% |
| 2026-09-03 | 61.00 | 64.06 | 58.40 | 64.06 | -12.546% | 11 | 1,237 | +10.756% |
| 2026-09-02 | 74.21 | 74.88 | 73.25 | 73.25 | -2.554% | 5 | 1,237 | -3.140% |
| 2026-09-01 | 75.00 | 75.17 | 75.00 | 75.17 | -1.571% | 11 | 1,241 | -5.614% |
| 2026-08-31 | 75.82 | 76.79 | 75.82 | 76.37 | +0.460% | 32 | 1,268 | -7.097% |
| 2026-08-27 | 73.90 | 76.02 | 73.90 | 76.02 | +9.871% | 201 | 1,269 | -6.669% |
| 2026-08-26 | 72.00 | 72.00 | 69.19 | 69.19 | -4.566% | 2 | 1,271 | +2.544% |
| 2026-08-24 | 73.72 | 73.72 | 72.45 | 72.50 | -3.859% | 3 | 1,271 | -2.138% |
| 2026-08-20 | 75.60 | 75.60 | 75.08 | 75.41 | +1.562% | 3 | 1,272 | -5.914% |
| 2026-08-19 | 77.00 | 77.00 | 72.77 | 74.25 | -11.237% | 12 | 1,276 | -4.444% |
| 2026-08-18 | 85.00 | 85.00 | 83.65 | 83.65 | -10.630% | 10 | 1,275 | -15.182% |
| 2026-08-14 | 102.15 | 102.15 | 93.60 | 93.60 | -15.179% | 206 | 1,338 | -24.199% |
| 2026-08-13 | 110.35 | 110.35 | 110.35 | 110.35 | +2.594% | 1 | 1,338 | -35.705% |
| 2026-08-12 | 107.55 | 107.56 | 107.55 | 107.56 | +0.495% | 2 | 1,338 | -34.037% |
| 2026-08-11 | 113.35 | 113.35 | 107.03 | 107.03 | -6.344% | 11 | 1,348 | -33.710% |
| 2026-08-10 | 119.37 | 119.37 | 113.70 | 114.28 | -4.980% | 19 | 1,360 | -37.916% |
| 2026-08-07 | 120.27 | 120.27 | 120.27 | 120.27 | +1.665% | 14 | 1,346 | -41.008% |
| 2026-08-05 | 120.20 | 120.20 | 118.30 | 118.30 | +7.545% | 2 | 1,347 | -40.025% |
| 2026-08-04 | 110.00 | 110.00 | 110.00 | 110.00 | +11.675% | 2 | 1,345 | -35.500% |
| 2026-08-03 | 98.50 | 98.50 | 98.50 | 98.50 | +0.757% | 1 | 1,346 | -27.970% |
| 2026-07-31 | 97.35 | 98.05 | 97.35 | 97.76 | +0.950% | 5 | 1,348 | -27.424% |
| 2026-07-30 | 96.95 | 97.02 | 96.72 | 96.84 | +9.983% | 4 | 1,348 | -26.735% |
| 2026-07-29 | 88.05 | 88.05 | 88.05 | 88.05 | -4.780% | 1 | 1,349 | -19.421% |
| 2026-07-28 | 92.47 | 92.47 | 92.47 | 92.47 | -4.355% | 1 | 1,348 | -23.272% |
| 2026-07-27 | 96.30 | 96.68 | 96.30 | 96.68 | +1.951% | 14 | 1,348 | -26.614% |
| 2026-07-24 | 99.85 | 99.85 | 94.70 | 94.83 | -6.053% | 7 | 1,351 | -25.182% |
| 2026-07-23 | 100.94 | 100.94 | 100.94 | 100.94 | +1.356% | 1 | 1,352 | -29.711% |
| 2026-07-22 | 97.70 | 99.59 | 97.70 | 99.59 | +0.576% | 4 | 1,352 | -28.758% |
| 2026-07-21 | 99.02 | 99.02 | 99.02 | 99.02 | +2.569% | 4 | 1,348 | -28.348% |
| 2026-07-20 | 95.38 | 96.60 | 95.38 | 96.54 | +13.336% | 23 | 1,348 | -26.507% |
| 2026-07-17 | 85.18 | 85.18 | 85.18 | 85.18 | -10.478% | 1 | 1,347 | -16.706% |
| 2026-07-16 | 96.05 | 96.05 | 95.15 | 95.15 | -7.171% | 2 | 1,347 | -25.434% |
| 2026-07-13 | 102.50 | 102.50 | 102.50 | 102.50 | -5.312% | 1 | 1,347 | -30.780% |
| 2026-07-10 | 107.90 | 108.25 | 107.33 | 108.25 | -2.539% | 5 | 1,345 | -34.457% |
| 2026-07-09 | 107.94 | 111.07 | 107.94 | 111.07 | +9.170% | 203 | 1,248 | -36.121% |
| 2026-07-08 | 98.57 | 101.74 | 98.57 | 101.74 | +15.614% | 12 | 1,238 | -30.263% |
| 2026-07-07 | 88.00 | 88.50 | 85.00 | 88.00 | -5.376% | 11 | 1,239 | -19.375% |
| 2026-07-06 | 91.29 | 93.00 | 91.29 | 93.00 | +6.897% | 108 | 1,235 | -23.710% |
| 2026-07-02 | 86.50 | 87.00 | 86.50 | 87.00 | -2.793% | 2 | 1,233 | -18.448% |
| 2026-07-01 | 89.50 | 89.50 | 89.50 | 89.50 | -3.316% | 2 | 1,235 | -20.726% |
| 2026-06-30 | 93.05 | 93.27 | 92.57 | 92.57 | +8.143% | 12 | 1,235 | -23.355% |
| 2026-06-29 | 90.60 | 90.60 | 85.60 | 85.60 | -3.211% | 3 | 1,238 | -17.114% |
| 2026-06-26 | 91.70 | 91.70 | 88.44 | 88.44 | -5.563% | 2 | 1,238 | -19.776% |
| 2026-06-25 | 93.65 | 93.65 | 93.65 | 93.65 | -2.326% | 1 | 1,237 | -24.239% |
| 2026-06-24 | 99.00 | 99.00 | 95.47 | 95.88 | -1.561% | 3 | 1,236 | -26.001% |
| 2026-06-23 | 99.50 | 99.50 | 97.40 | 97.40 | -9.815% | 4 | 1,235 | -27.156% |
| 2026-06-22 | 107.00 | 108.00 | 107.00 | 108.00 | -5.644% | 2 | 1,233 | -34.306% |
| 2026-06-18 | 113.80 | 114.46 | 113.80 | 114.46 | +9.994% | 412 | 1,237 | -38.013% |
| 2026-06-17 | 106.40 | 107.20 | 103.88 | 104.06 | +7.478% | 361 | 1,348 | -31.818% |
| 2026-06-16 | 102.01 | 102.02 | 95.16 | 96.82 | -7.225% | 205 | 1,552 | -26.720% |
| 2026-06-15 | 102.45 | 104.36 | 102.45 | 104.36 | +8.392% | 2 | 1,553 | -32.014% |
| 2026-06-12 | 96.28 | 96.28 | 96.28 | 96.28 | -4.541% | 13 | 1,566 | -26.309% |
| 2026-06-11 | 98.50 | 100.86 | 98.50 | 100.86 | +7.298% | 5 | 1,562 | -29.655% |
| 2026-06-10 | 98.00 | 98.00 | 94.00 | 94.00 | -3.093% | 5 | 1,562 | -24.521% |
| 2026-06-09 | 100.25 | 100.25 | 97.00 | 97.00 | -8.800% | 41 | 1,601 | -26.856% |
| 2026-06-08 | 108.69 | 109.72 | 106.36 | 106.36 | +2.230% | 12 | 1,601 | -33.293% |
| 2026-06-05 | 112.50 | 112.50 | 103.15 | 104.04 | -16.333% | 252 | 1,366 | -31.805% |
| 2026-06-04 | 118.39 | 125.00 | 113.95 | 124.35 | -25.543% | 18 | 1,372 | -42.943% |
| 2026-06-03 | 167.25 | 169.37 | 162.00 | 167.01 | +4.800% | 10 | 1,379 | -57.518% |
| 2026-06-02 | 163.79 | 163.80 | 159.19 | 159.36 | +8.408% | 317 | 1,331 | -55.478% |
| 2026-06-01 | 137.59 | 148.50 | 137.59 | 147.00 | +15.611% | 68 | 1,310 | -51.735% |
| 2026-05-29 | 125.77 | 132.33 | 125.77 | 127.15 | +8.675% | 21 | 1,294 | -44.200% |
| 2026-05-28 | 117.00 | 117.00 | 117.00 | 117.00 | -1.804% | 1 | 1,294 | -39.359% |
| 2026-05-27 | 119.02 | 119.15 | 119.02 | 119.15 | +2.275% | 2 | 1,294 | -40.453% |
| 2026-05-26 | 116.50 | 116.50 | 116.50 | 116.50 | +2.238% | 85 | 1,294 | -39.099% |
| 2026-05-20 | 113.95 | 113.95 | 113.95 | 113.95 | +4.064% | 1 | 1,294 | -37.736% |
| 2026-05-19 | 109.50 | 109.50 | 109.50 | 109.50 | -2.623% | 1 | 1,294 | -35.205% |
| 2026-05-18 | 116.98 | 116.98 | 112.35 | 112.45 | -10.076% | 18 | 1,291 | -36.905% |
| 2026-05-14 | 122.67 | 128.50 | 122.67 | 125.05 | +10.909% | 24 | 1,299 | -43.263% |
| 2026-05-12 | 114.80 | 114.80 | 112.75 | 112.75 | -5.601% | 7 | 1,298 | -37.073% |
| 2026-05-11 | 116.67 | 119.44 | 116.60 | 119.44 | -1.647% | 5 | 1,297 | -40.598% |
| 2026-05-08 | 113.53 | 121.44 | 113.50 | 121.44 | +13.708% | 33 | 1,301 | -41.576% |
| 2026-05-07 | 106.80 | 106.80 | 106.80 | 106.80 | -3.888% | 5 | 1,296 | -33.567% |
| 2026-05-06 | 113.45 | 113.45 | 111.12 | 111.12 | -4.166% | 3 | 1,298 | -36.150% |
| 2026-05-05 | 115.75 | 115.95 | 115.75 | 115.95 | +7.760% | 3 | 1,298 | -38.810% |
| 2026-05-04 | 111.15 | 111.15 | 106.79 | 107.60 | -4.568% | 3 | 1,297 | -34.061% |
| 2026-05-01 | 110.80 | 112.75 | 110.80 | 112.75 | +3.402% | 14 | 1,294 | -37.073% |
| 2026-04-30 | 106.97 | 109.04 | 106.90 | 109.04 | +9.588% | 14 | 1,306 | -34.932% |
| 2026-04-29 | 100.25 | 100.25 | 99.50 | 99.50 | -0.570% | 16 | 1,290 | -28.693% |
| 2026-04-28 | 100.44 | 101.15 | 98.05 | 100.07 | -9.725% | 312 | 1,225 | -29.100% |
| 2026-04-27 | 110.20 | 110.93 | 110.00 | 110.85 | -3.676% | 75 | 1,274 | -35.995% |
| 2026-04-24 | 108.40 | 115.09 | 108.40 | 115.08 | +0.139% | 6 | 1,276 | -38.347% |
| 2026-04-23 | 117.11 | 117.69 | 114.63 | 114.92 | +2.607% | 41 | 1,253 | -38.261% |
| 2026-04-22 | 102.46 | 112.00 | 102.46 | 112.00 | +13.648% | 35 | 1,282 | -36.652% |
| 2026-04-21 | 96.58 | 100.50 | 96.58 | 98.55 | +1.787% | 4 | 1,284 | -28.006% |
| 2026-04-20 | 100.00 | 100.00 | 96.82 | 96.82 | -3.393% | 33 | 1,270 | -26.720% |
| 2026-04-17 | 98.82 | 101.70 | 98.82 | 100.22 | +2.684% | 36 | 1,249 | -29.206% |
| 2026-04-16 | 95.39 | 97.60 | 95.39 | 97.60 | +3.149% | 2 | 1,248 | -27.305% |
| 2026-04-15 | 90.70 | 96.65 | 90.70 | 94.62 | +9.135% | 10 | 1,255 | -25.016% |
| 2026-04-14 | 86.90 | 86.90 | 85.53 | 86.70 | +1.344% | 84 | 1,253 | -18.166% |
| 2026-04-13 | 85.00 | 85.80 | 83.86 | 85.55 | +1.567% | 59 | 1,246 | -17.066% |
| 2026-04-10 | 80.68 | 85.66 | 80.68 | 84.23 | +14.552% | 61 | 1,246 | -15.766% |
| 2026-04-09 | 72.85 | 74.47 | 72.50 | 73.53 | +2.983% | 134 | 1,232 | -3.509% |
| 2026-04-08 | 71.10 | 71.69 | 68.13 | 71.40 | +18.310% | 25 | 1,186 | -0.630% |
| 2026-04-07 | 57.80 | 62.83 | 57.80 | 60.35 | +13.868% | 22 | 1,166 | +17.564% |
| 2026-04-06 | 52.36 | 53.04 | 52.36 | 53.00 | +0.818% | 33 | 1,167 | +33.868% |
| 2026-04-02 | 51.77 | 53.70 | 51.77 | 52.57 | -2.828% | 23 | 1,167 | +34.963% |
| 2026-04-01 | 52.64 | 54.40 | 52.55 | 54.10 | +5.582% | 44 | 1,167 | +31.146% |
| 2026-03-31 | 47.45 | 52.00 | 47.00 | 51.24 | +11.513% | 40 | 1,155 | +38.466% |
| 2026-03-30 | 47.50 | 47.94 | 45.30 | 45.95 | -8.100% | 192 | 1,128 | +54.407% |
| 2026-03-27 | 51.60 | 52.30 | 49.93 | 50.00 | -8.324% | 321 | 1,071 | +41.900% |
| 2026-03-26 | 54.75 | 55.56 | 53.80 | 54.54 | -4.097% | 88 | 949 | +30.088% |
| 2026-03-25 | 57.20 | 59.26 | 56.05 | 56.87 | -0.228% | 168 | 922 | +24.758% |
| 2026-03-24 | 56.20 | 57.90 | 55.68 | 57.00 | -3.553% | 27 | 840 | +24.474% |
| 2026-03-23 | 56.00 | 60.15 | 56.00 | 59.10 | +4.973% | 236 | 830 | +20.051% |
| 2026-03-20 | 56.40 | 56.50 | 56.00 | 56.30 | -1.745% | 6 | 772 | +26.021% |
| 2026-03-19 | 55.05 | 58.50 | 54.94 | 57.30 | +0.315% | 57 | 772 | +23.822% |
| 2026-03-18 | 60.87 | 60.87 | 57.00 | 57.12 | -3.006% | 87 | 757 | +24.212% |
| 2026-03-17 | 62.00 | 62.00 | 58.44 | 58.89 | -6.420% | 71 | 727 | +20.479% |
| 2026-03-16 | 62.01 | 63.99 | 61.35 | 62.93 | -1.162% | 188 | 727 | +12.744% |
| 2026-03-13 | 68.35 | 68.35 | 62.05 | 63.67 | -7.119% | 115 | 643 | +11.434% |
| 2026-03-12 | 67.65 | 70.00 | 67.20 | 68.55 | -1.847% | 81 | 616 | +3.501% |
| 2026-03-11 | 73.00 | 73.00 | 69.84 | 69.84 | -2.730% | 20 | 582 | +1.589% |
| 2026-03-10 | 77.60 | 77.60 | 71.30 | 71.80 | -3.624% | 59 | 580 | -1.184% |
| 2026-03-09 | 70.80 | 74.50 | 69.75 | 74.50 | +6.627% | 129 | 564 | -4.765% |
| 2026-03-06 | 67.10 | 71.50 | 67.10 | 69.87 | +9.997% | 115 | 525 | +1.546% |
| 2026-03-05 | 64.50 | 66.67 | 63.50 | 63.52 | +5.867% | 7 | 419 | +11.697% |
| 2026-03-04 | 61.02 | 62.00 | 60.00 | 60.00 | +1.488% | 18 | 417 | +18.250% |
| 2026-03-03 | 59.00 | 59.16 | 58.00 | 59.12 | -2.119% | 26 | 409 | +20.010% |
| 2026-03-02 | 59.58 | 60.55 | 59.58 | 60.40 | -0.658% | 10 | 418 | +17.467% |
| 2026-02-27 | 60.00 | 62.70 | 60.00 | 60.80 | -0.799% | 8 | 415 | +16.694% |
| 2026-02-26 | 60.30 | 61.58 | 59.50 | 61.29 | -11.813% | 56 | 408 | +15.761% |
| 2026-02-25 | 71.05 | 71.30 | 68.95 | 69.50 | +4.433% | 53 | 380 | +2.086% |
| 2026-02-24 | 65.55 | 66.55 | 65.10 | 66.55 | -2.204% | 13 | 380 | +6.612% |
| 2026-02-23 | 70.48 | 70.83 | 66.61 | 68.05 | -4.424% | 19 | 371 | +4.262% |
| 2026-02-20 | 71.99 | 71.99 | 70.35 | 71.20 | +0.950% | 3 | 357 | -0.351% |
| 2026-02-19 | 72.70 | 73.26 | 70.53 | 70.53 | +0.613% | 6 | 357 | +0.595% |
| 2026-02-18 | 70.72 | 72.36 | 70.10 | 70.10 | +0.186% | 62 | 356 | +1.213% |
| 2026-02-17 | 64.71 | 69.97 | 64.71 | 69.97 | +3.353% | 9 | 303 | +1.401% |
| 2026-02-13 | 68.66 | 68.89 | 67.70 | 67.70 | -7.615% | 4 | 297 | +4.801% |
| 2026-02-12 | 75.25 | 75.25 | 73.28 | 73.28 | -5.237% | 15 | 297 | -3.180% |
| 2026-02-11 | 76.20 | 77.33 | 76.20 | 77.33 | +3.024% | 8 | 293 | -8.250% |
| 2026-02-10 | 77.81 | 77.81 | 75.06 | 75.06 | -3.559% | 11 | 285 | -5.476% |
| 2026-02-09 | 75.10 | 79.90 | 75.10 | 77.83 | +8.929% | 60 | 280 | -8.840% |
| 2026-02-06 | 67.50 | 71.90 | 64.55 | 71.45 | +22.032% | 15 | 240 | -0.700% |
| 2026-02-05 | 59.71 | 64.20 | 58.55 | 58.55 | -1.597% | 12 | 234 | +21.178% |
| 2026-02-04 | 60.57 | 60.57 | 53.63 | 59.50 | -0.833% | 39 | 232 | +19.244% |
| 2026-02-03 | 61.55 | 62.04 | 60.00 | 60.00 | -10.714% | 24 | 206 | +18.250% |
| 2026-02-02 | 68.80 | 69.39 | 67.20 | 67.20 | -1.625% | 7 | 203 | +5.580% |
| 2026-01-30 | 69.50 | 69.50 | 68.05 | 68.31 | +1.970% | 6 | 202 | +3.865% |
| 2026-01-29 | 68.60 | 68.66 | 66.99 | 66.99 | -3.333% | 21 | 203 | +5.911% |
| 2026-01-28 | 68.70 | 69.30 | 67.00 | 69.30 | +0.435% | 78 | 189 | +2.381% |
| 2026-01-27 | 68.88 | 69.07 | 68.80 | 69.00 | +4.609% | 9 | 154 | +2.826% |
| 2026-01-26 | 67.30 | 67.30 | 64.45 | 65.96 | +4.698% | 21 | 149 | +7.565% |
| 2026-01-23 | 62.90 | 63.00 | 61.79 | 63.00 | -5.928% | 21 | 139 | +12.619% |
| 2026-01-22 | 68.45 | 68.45 | 66.97 | 66.97 | -1.659% | 6 | 126 | +5.943% |
| 2026-01-21 | 70.08 | 70.08 | 67.26 | 68.10 | -4.394% | 11 | 123 | +4.185% |
| 2026-01-20 | 74.50 | 74.50 | 70.55 | 71.23 | -7.685% | 9 | 123 | -0.393% |
| 2026-01-16 | 80.00 | 80.00 | 77.16 | 77.16 | +0.208% | 2 | 115 | -8.048% |
| 2026-01-15 | 77.34 | 79.24 | 77.00 | 77.00 | +5.958% | 11 | 115 | -7.857% |
| 2026-01-14 | 73.39 | 74.35 | 71.51 | 72.67 | -10.944% | 35 | 115 | -2.367% |
| 2026-01-13 | 78.43 | 83.45 | 78.43 | 81.60 | +2.192% | 67 | 92 | -13.051% |
| 2026-01-12 | 78.10 | 79.85 | 77.35 | 79.85 | +5.706% | 16 | 27 | -11.146% |
| 2026-01-09 | 75.54 | 75.54 | 75.54 | 75.54 | +8.223% | 1 | 12 | -6.076% |
| 2026-01-08 | 73.23 | 73.23 | 68.85 | 69.80 | 0.000% | 16 | 12 | +1.648% |