AVGO281215C00560000
AVGO Dec 15 2028 560.00 Call
optionOPRA
EODOct 6, 2026
61.90USD+18.085%(+9.48)19Vol1,904OI
AVGO281215C00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 59.20 | 62.20 | 59.20 | 61.90 | +18.085% | 19 | 1,894 | 0.000% |
| 2026-10-02 | 52.10 | 52.42 | 52.10 | 52.42 | +8.082% | 2 | 1,894 | +18.085% |
| 2026-10-01 | 49.80 | 49.80 | 48.50 | 48.50 | -7.900% | 5 | 1,891 | +27.629% |
| 2026-09-30 | 52.55 | 52.90 | 52.55 | 52.66 | -6.282% | 382 | 1,855 | +17.547% |
| 2026-09-29 | 56.19 | 56.19 | 56.19 | 56.19 | +8.769% | 1 | 1,855 | +10.162% |
| 2026-09-28 | 51.74 | 51.74 | 51.66 | 51.66 | -3.709% | 2 | 1,856 | +19.822% |
| 2026-09-25 | 53.00 | 53.65 | 53.00 | 53.65 | +2.190% | 2 | 1,855 | +15.377% |
| 2026-09-24 | 51.85 | 52.55 | 51.85 | 52.50 | -6.915% | 55 | 1,841 | +17.905% |
| 2026-09-23 | 56.40 | 56.40 | 56.40 | 56.40 | -0.879% | 1 | 1,841 | +9.752% |
| 2026-09-22 | 57.70 | 57.70 | 56.90 | 56.90 | -1.557% | 5 | 1,841 | +8.787% |
| 2026-09-21 | 55.30 | 57.80 | 55.30 | 57.80 | +14.911% | 4 | 1,840 | +7.093% |
| 2026-09-17 | 50.85 | 50.85 | 50.30 | 50.30 | +5.962% | 100 | 1,898 | +23.062% |
| 2026-09-16 | 48.00 | 48.12 | 47.47 | 47.47 | +1.323% | 12 | 1,899 | +30.398% |
| 2026-09-15 | 50.75 | 50.75 | 46.85 | 46.85 | -8.746% | 9 | 1,903 | +32.124% |
| 2026-09-14 | 52.45 | 54.40 | 51.20 | 51.34 | -13.525% | 214 | 1,995 | +20.569% |
| 2026-09-11 | 59.75 | 59.75 | 59.30 | 59.37 | -0.686% | 3 | 1,995 | +4.261% |
| 2026-09-10 | 59.50 | 60.00 | 59.50 | 59.78 | -1.887% | 8 | 1,992 | +3.546% |
| 2026-09-09 | 59.67 | 60.98 | 59.36 | 60.93 | -5.049% | 77 | 1,932 | +1.592% |
| 2026-09-08 | 63.00 | 64.17 | 63.00 | 64.17 | +12.975% | 3 | 1,930 | -3.537% |
| 2026-09-04 | 57.50 | 57.50 | 56.00 | 56.80 | -0.263% | 25 | 1,912 | +8.979% |
| 2026-09-03 | 56.55 | 56.95 | 52.20 | 56.95 | -12.385% | 20 | 1,910 | +8.692% |
| 2026-09-02 | 66.58 | 66.58 | 64.80 | 65.00 | -2.549% | 19 | 1,910 | -4.769% |
| 2026-09-01 | 65.77 | 66.70 | 65.42 | 66.70 | -2.727% | 25 | 1,923 | -7.196% |
| 2026-08-31 | 69.00 | 69.00 | 67.95 | 68.57 | +0.146% | 58 | 1,950 | -9.727% |
| 2026-08-27 | 68.45 | 68.47 | 68.45 | 68.47 | +10.793% | 2 | 1,951 | -9.595% |
| 2026-08-26 | 61.99 | 61.99 | 60.12 | 61.80 | -1.842% | 13 | 1,941 | +0.162% |
| 2026-08-25 | 66.10 | 66.20 | 62.45 | 62.96 | -6.282% | 707 | 1,380 | -1.684% |
| 2026-08-24 | 67.18 | 67.18 | 67.18 | 67.18 | -0.282% | 1 | 1,380 | -7.859% |
| 2026-08-20 | 67.97 | 67.97 | 66.86 | 67.37 | -0.340% | 5 | 1,380 | -8.119% |
| 2026-08-19 | 69.12 | 69.13 | 66.49 | 67.60 | -11.158% | 244 | 1,140 | -8.432% |
| 2026-08-18 | 76.30 | 77.04 | 75.84 | 76.09 | -7.870% | 336 | 830 | -18.649% |
| 2026-08-14 | 83.35 | 83.35 | 82.59 | 82.59 | -16.475% | 2 | 829 | -25.051% |
| 2026-08-12 | 98.88 | 98.88 | 98.88 | 98.88 | -3.598% | 21 | 808 | -37.399% |
| 2026-08-11 | 102.57 | 102.57 | 102.57 | 102.57 | -2.175% | 1 | 808 | -39.651% |
| 2026-08-10 | 106.20 | 106.91 | 103.80 | 104.85 | -2.429% | 365 | 475 | -40.963% |
| 2026-08-05 | 107.85 | 107.85 | 107.46 | 107.46 | +2.734% | 9 | 483 | -42.397% |
| 2026-08-04 | 100.86 | 104.60 | 100.76 | 104.60 | +29.295% | 9 | 479 | -40.822% |
| 2026-07-29 | 83.10 | 83.10 | 80.90 | 80.90 | -3.976% | 2 | 478 | -23.486% |
| 2026-07-28 | 84.25 | 84.25 | 84.25 | 84.25 | -7.631% | 3 | 481 | -26.528% |
| 2026-07-24 | 91.21 | 91.21 | 91.21 | 91.21 | -1.851% | 1 | 480 | -32.135% |
| 2026-07-22 | 92.93 | 92.93 | 92.93 | 92.93 | +3.027% | 1 | 481 | -33.391% |
| 2026-07-21 | 90.39 | 90.39 | 90.20 | 90.20 | +2.558% | 2 | 483 | -31.375% |
| 2026-07-20 | 86.62 | 88.45 | 86.62 | 87.95 | +3.240% | 5 | 481 | -29.619% |
| 2026-07-17 | 85.19 | 85.19 | 85.19 | 85.19 | -6.085% | 1 | 482 | -27.339% |
| 2026-07-13 | 93.12 | 93.12 | 90.71 | 90.71 | -7.740% | 2 | 482 | -31.761% |
| 2026-07-10 | 100.45 | 100.45 | 98.32 | 98.32 | -2.999% | 6 | 488 | -37.042% |
| 2026-07-09 | 98.64 | 101.36 | 96.58 | 101.36 | +7.259% | 8 | 480 | -38.931% |
| 2026-07-08 | 91.63 | 94.50 | 91.63 | 94.50 | +17.275% | 3 | 477 | -34.497% |
| 2026-07-07 | 80.00 | 80.58 | 80.00 | 80.58 | -7.909% | 3 | 478 | -23.182% |
| 2026-07-06 | 87.50 | 87.50 | 87.50 | 87.50 | +17.073% | 1 | 477 | -29.257% |
| 2026-07-02 | 78.23 | 81.69 | 74.74 | 74.74 | -7.990% | 5 | 475 | -17.180% |
| 2026-07-01 | 80.85 | 81.23 | 80.85 | 81.23 | -3.527% | 7 | 474 | -23.797% |
| 2026-06-29 | 83.32 | 84.20 | 83.32 | 84.20 | +2.309% | 3 | 475 | -26.485% |
| 2026-06-26 | 81.10 | 82.30 | 81.10 | 82.30 | -3.911% | 2 | 475 | -24.787% |
| 2026-06-25 | 92.00 | 92.00 | 85.65 | 85.65 | -5.464% | 5 | 480 | -27.729% |
| 2026-06-24 | 90.60 | 90.60 | 90.60 | 90.60 | -2.244% | 1 | 481 | -31.678% |
| 2026-06-23 | 92.60 | 92.68 | 92.60 | 92.68 | -5.051% | 7 | 476 | -33.211% |
| 2026-06-22 | 101.40 | 101.40 | 97.61 | 97.61 | -7.479% | 7 | 471 | -36.584% |
| 2026-06-18 | 105.50 | 105.50 | 105.50 | 105.50 | +8.763% | 3 | 471 | -41.327% |
| 2026-06-17 | 94.35 | 97.05 | 94.35 | 97.00 | +7.958% | 6 | 470 | -36.186% |
| 2026-06-16 | 89.79 | 89.85 | 89.79 | 89.85 | -5.600% | 2 | 472 | -31.107% |
| 2026-06-15 | 95.18 | 95.18 | 95.18 | 95.18 | +8.159% | 1 | 471 | -34.965% |
| 2026-06-11 | 88.00 | 88.00 | 88.00 | 88.00 | +0.571% | 1 | 470 | -29.659% |
| 2026-06-10 | 86.60 | 87.50 | 86.60 | 87.50 | -6.984% | 2 | 470 | -29.257% |
| 2026-06-09 | 86.50 | 94.07 | 86.50 | 94.07 | -3.170% | 342 | 131 | -34.198% |
| 2026-06-08 | 97.30 | 97.60 | 97.15 | 97.15 | +2.134% | 28 | 131 | -36.284% |
| 2026-06-05 | 108.95 | 108.95 | 95.12 | 95.12 | -17.179% | 12 | 133 | -34.924% |
| 2026-06-04 | 105.00 | 114.85 | 102.00 | 114.85 | -27.310% | 14 | 140 | -46.104% |
| 2026-06-03 | 157.50 | 158.00 | 156.43 | 158.00 | +6.757% | 13 | 135 | -60.823% |
| 2026-06-02 | 154.35 | 154.95 | 148.00 | 148.00 | +8.824% | 10 | 129 | -58.176% |
| 2026-06-01 | 136.00 | 136.00 | 136.00 | 136.00 | +14.430% | 1 | 130 | -54.485% |
| 2026-05-29 | 118.66 | 118.85 | 118.66 | 118.85 | +11.607% | 3 | 131 | -47.918% |
| 2026-05-27 | 109.27 | 109.27 | 106.49 | 106.49 | +5.645% | 7 | 136 | -41.872% |
| 2026-05-22 | 103.50 | 103.50 | 100.80 | 100.80 | -0.228% | 2 | 134 | -38.591% |
| 2026-05-21 | 105.33 | 105.33 | 101.03 | 101.03 | -2.856% | 2 | 133 | -38.731% |
| 2026-05-20 | 103.51 | 104.00 | 103.51 | 104.00 | +4.052% | 6 | 127 | -40.481% |
| 2026-05-19 | 99.95 | 99.95 | 99.95 | 99.95 | -2.354% | 1 | 127 | -38.069% |
| 2026-05-18 | 104.00 | 104.00 | 102.36 | 102.36 | -7.325% | 4 | 129 | -39.527% |
| 2026-05-15 | 110.25 | 111.50 | 110.25 | 110.45 | -6.160% | 11 | 121 | -43.957% |
| 2026-05-14 | 101.49 | 117.70 | 101.49 | 117.70 | +15.733% | 8 | 117 | -47.409% |
| 2026-05-13 | 100.00 | 101.70 | 100.00 | 101.70 | +1.914% | 2 | 116 | -39.135% |
| 2026-05-12 | 99.38 | 99.79 | 97.65 | 99.79 | -8.909% | 59 | 123 | -37.970% |
| 2026-05-11 | 109.55 | 109.55 | 109.55 | 109.55 | +1.201% | 2 | 121 | -43.496% |
| 2026-05-08 | 105.00 | 108.25 | 104.00 | 108.25 | +11.852% | 7 | 118 | -42.818% |
| 2026-05-07 | 103.81 | 103.81 | 96.78 | 96.78 | -5.929% | 2 | 118 | -36.041% |
| 2026-05-06 | 109.87 | 109.87 | 100.72 | 102.88 | -4.934% | 5 | 119 | -39.833% |
| 2026-05-05 | 109.03 | 109.03 | 108.22 | 108.22 | +5.787% | 2 | 120 | -42.802% |
| 2026-05-01 | 101.87 | 102.30 | 101.87 | 102.30 | +3.816% | 3 | 118 | -39.492% |
| 2026-04-30 | 97.30 | 98.54 | 97.30 | 98.54 | +8.048% | 3 | 118 | -37.183% |
| 2026-04-29 | 90.95 | 91.20 | 90.80 | 91.20 | -0.219% | 32 | 110 | -32.127% |
| 2026-04-28 | 90.08 | 91.40 | 87.50 | 91.40 | -9.055% | 9 | 104 | -32.276% |
| 2026-04-27 | 103.25 | 103.25 | 99.95 | 100.50 | +0.802% | 3 | 104 | -38.408% |
| 2026-04-24 | 101.23 | 101.23 | 99.70 | 99.70 | -3.110% | 4 | 104 | -37.914% |
| 2026-04-23 | 105.73 | 106.89 | 102.62 | 102.90 | +0.165% | 42 | 99 | -39.845% |
| 2026-04-22 | 101.72 | 102.73 | 101.72 | 102.73 | +14.590% | 3 | 98 | -39.745% |
| 2026-04-21 | 87.38 | 89.65 | 87.38 | 89.65 | +2.375% | 5 | 97 | -30.954% |
| 2026-04-20 | 87.57 | 87.57 | 87.57 | 87.57 | -4.420% | 30 | 127 | -29.314% |
| 2026-04-17 | 90.67 | 91.62 | 89.50 | 91.62 | +4.066% | 93 | 38 | -32.438% |
| 2026-04-16 | 87.69 | 88.04 | 87.69 | 88.04 | +0.045% | 11 | 27 | -29.691% |
| 2026-04-15 | 83.25 | 88.00 | 83.25 | 88.00 | +12.821% | 28 | 5 | -29.659% |
| 2026-04-14 | 78.00 | 78.08 | 78.00 | 78.00 | 0.000% | 4 | 1 | -20.641% |
| 2026-04-13 | 78.00 | 78.00 | 78.00 | 78.00 | 0.000% | 1 | 0 | -20.641% |