AVGO270115C00165000
AVGO Jan 15 2027 165.00 Call
optionOPRA
InactiveSep 2, 2026
205.00USD+2.649%(+5.29)2Vol136OI
AVGO270115C00165000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-02 | 207.00 | 207.00 | 205.00 | 205.00 | +2.649% | 2 | 136 | 0.000% |
| 2026-08-19 | 199.71 | 199.71 | 199.71 | 199.71 | -14.434% | 1 | 137 | +2.649% |
| 2026-07-22 | 233.40 | 233.40 | 233.40 | 233.40 | +2.082% | 60 | 144 | -12.168% |
| 2026-07-15 | 228.64 | 228.64 | 228.64 | 228.64 | -4.733% | 1 | 145 | -10.339% |
| 2026-07-09 | 240.00 | 240.00 | 240.00 | 240.00 | +13.960% | 4 | 149 | -14.583% |
| 2026-07-01 | 210.60 | 210.60 | 210.60 | 210.60 | -4.749% | 1 | 149 | -2.659% |
| 2026-06-24 | 221.10 | 221.10 | 221.10 | 221.10 | -6.401% | 3 | 152 | -7.282% |
| 2026-06-17 | 236.22 | 236.22 | 236.22 | 236.22 | +0.691% | 1 | 152 | -13.216% |
| 2026-06-05 | 234.60 | 234.60 | 234.60 | 234.60 | -26.632% | 1 | 153 | -12.617% |
| 2026-06-02 | 319.76 | 319.76 | 319.76 | 319.76 | +15.022% | 1 | 153 | -35.889% |
| 2026-05-29 | 278.00 | 278.00 | 278.00 | 278.00 | +10.757% | 7 | 154 | -26.259% |
| 2026-04-22 | 251.00 | 251.00 | 251.00 | 251.00 | +5.219% | 1 | 154 | -18.327% |
| 2026-04-20 | 238.55 | 238.55 | 238.55 | 238.55 | +8.260% | 1 | 154 | -14.064% |
| 2026-04-14 | 220.35 | 220.35 | 220.35 | 220.35 | +2.967% | 1 | 155 | -6.966% |
| 2026-04-10 | 214.00 | 214.00 | 214.00 | 214.00 | +8.629% | 1 | 155 | -4.206% |
| 2026-04-09 | 197.00 | 197.00 | 197.00 | 197.00 | +2.604% | 10 | 156 | +4.061% |
| 2026-04-08 | 192.00 | 192.00 | 192.00 | 192.00 | +12.610% | 2 | 166 | +6.771% |
| 2026-04-07 | 170.50 | 170.50 | 170.50 | 170.50 | +1.398% | 2 | 168 | +20.235% |
| 2026-03-16 | 168.15 | 168.15 | 168.15 | 168.15 | +5.238% | 2 | 170 | +21.915% |
| 2026-02-26 | 159.78 | 159.78 | 159.78 | 159.78 | -10.862% | 1 | 172 | +28.301% |
| 2026-02-23 | 179.25 | 179.25 | 179.25 | 179.25 | +0.940% | 1 | 171 | +14.365% |
| 2026-02-06 | 177.58 | 177.58 | 177.58 | 177.58 | +10.538% | 1 | 172 | +15.441% |
| 2026-02-05 | 160.65 | 160.65 | 160.65 | 160.65 | +10.110% | 1 | 171 | +27.607% |
| 2026-02-04 | 145.90 | 145.90 | 145.90 | 145.90 | -21.979% | 1 | 172 | +40.507% |
| 2026-01-15 | 187.00 | 187.00 | 187.00 | 187.00 | -3.219% | 6 | 171 | +9.626% |
| 2026-01-02 | 205.20 | 205.20 | 193.22 | 193.22 | -0.145% | 21 | 167 | +6.097% |
| 2025-12-29 | 193.50 | 193.50 | 193.50 | 193.50 | -0.386% | 1 | 183 | +5.943% |
| 2025-12-23 | 194.25 | 194.25 | 194.25 | 194.25 | +12.648% | 1 | 182 | +5.534% |
| 2025-12-17 | 172.44 | 172.44 | 172.44 | 172.44 | -15.883% | 5 | 183 | +18.882% |
| 2025-12-12 | 206.00 | 206.00 | 205.00 | 205.00 | -18.000% | 2 | 185 | 0.000% |
| 2025-12-11 | 250.00 | 250.00 | 250.00 | 250.00 | +13.163% | 4 | 183 | -18.000% |
| 2025-12-03 | 221.06 | 221.06 | 220.92 | 220.92 | +14.295% | 8 | 187 | -7.206% |
| 2025-11-18 | 188.20 | 193.50 | 188.20 | 193.29 | -4.971% | 3 | 190 | +6.058% |
| 2025-11-11 | 203.40 | 203.40 | 203.40 | 203.40 | -10.396% | 1 | 192 | +0.787% |
| 2025-10-30 | 227.00 | 227.00 | 227.00 | 227.00 | +13.500% | 1 | 191 | -9.692% |
| 2025-10-13 | 201.10 | 201.10 | 200.00 | 200.00 | +11.701% | 3 | 191 | +2.500% |
| 2025-10-10 | 179.05 | 179.05 | 179.05 | 179.05 | -8.306% | 5 | 194 | +14.493% |
| 2025-09-18 | 195.27 | 195.27 | 195.27 | 195.27 | +1.836% | 1 | 194 | +4.983% |
| 2025-09-08 | 192.50 | 192.50 | 191.75 | 191.75 | +5.910% | 14 | 195 | +6.910% |
| 2025-09-05 | 187.97 | 187.97 | 181.05 | 181.05 | +22.026% | 2 | 197 | +13.228% |
| 2025-08-22 | 148.39 | 148.39 | 148.37 | 148.37 | +6.664% | 5 | 196 | +38.168% |
| 2025-08-20 | 140.00 | 140.00 | 139.10 | 139.10 | -3.134% | 4 | 201 | +47.376% |
| 2025-08-19 | 143.60 | 143.60 | 143.60 | 143.60 | -6.450% | 2 | 205 | +42.758% |
| 2025-08-18 | 153.50 | 153.50 | 153.50 | 153.50 | -0.718% | 2 | 207 | +33.550% |
| 2025-08-15 | 154.61 | 154.61 | 154.61 | 154.61 | -1.554% | 1 | 209 | +32.592% |
| 2025-08-13 | 156.40 | 157.05 | 156.40 | 157.05 | +15.393% | 6 | 210 | +30.532% |
| 2025-08-01 | 136.10 | 136.10 | 136.10 | 136.10 | -7.791% | 10 | 215 | +50.625% |
| 2025-07-29 | 147.55 | 147.60 | 147.55 | 147.60 | +5.882% | 5 | 225 | +38.889% |
| 2025-07-24 | 139.40 | 139.40 | 139.40 | 139.40 | +13.241% | 2 | 230 | +47.059% |
| 2025-07-14 | 123.10 | 123.10 | 123.10 | 123.10 | -3.261% | 1 | 232 | +66.531% |
| 2025-07-07 | 127.25 | 127.25 | 127.25 | 127.25 | +4.303% | 1 | 233 | +61.100% |
| 2025-07-02 | 118.73 | 122.00 | 118.73 | 122.00 | +1.498% | 3 | 234 | +68.033% |
| 2025-07-01 | 120.20 | 120.20 | 120.20 | 120.20 | +1.951% | 2 | 236 | +70.549% |
| 2025-06-24 | 117.90 | 117.90 | 117.90 | 117.90 | +12.126% | 3 | 234 | +73.876% |
| 2025-06-23 | 105.15 | 105.15 | 105.15 | 105.15 | -2.864% | 1 | 237 | +94.960% |
| 2025-06-18 | 108.25 | 108.25 | 108.25 | 108.25 | +0.557% | 1 | 239 | +89.376% |
| 2025-06-13 | 107.65 | 107.65 | 107.65 | 107.65 | -1.239% | 2 | 239 | +90.432% |
| 2025-06-12 | 109.00 | 109.00 | 109.00 | 109.00 | +8.350% | 5 | 240 | +88.073% |
| 2025-06-10 | 100.60 | 100.60 | 100.60 | 100.60 | -1.643% | 1 | 245 | +103.777% |
| 2025-06-09 | 102.40 | 102.40 | 102.28 | 102.28 | -3.872% | 2 | 244 | +100.430% |
| 2025-06-06 | 109.50 | 110.50 | 106.40 | 106.40 | -9.215% | 16 | 242 | +92.669% |
| 2025-06-05 | 117.20 | 117.20 | 117.20 | 117.20 | +0.171% | 2 | 234 | +74.915% |
| 2025-06-04 | 117.00 | 117.00 | 117.00 | 117.00 | +11.037% | 2 | 232 | +75.214% |
| 2025-06-02 | 105.37 | 105.37 | 105.37 | 105.37 | +5.160% | 1 | 230 | +94.553% |
| 2025-05-29 | 103.00 | 103.05 | 99.34 | 100.20 | +3.033% | 10 | 231 | +104.591% |
| 2025-05-28 | 97.25 | 97.25 | 97.25 | 97.25 | +9.553% | 1 | 235 | +110.797% |
| 2025-05-23 | 88.77 | 88.77 | 88.77 | 88.77 | -5.059% | 142 | 307 | +130.934% |
| 2025-05-15 | 93.50 | 93.50 | 93.50 | 93.50 | +1.575% | 2 | 307 | +119.251% |
| 2025-05-14 | 92.00 | 92.05 | 92.00 | 92.05 | -1.393% | 2 | 309 | +122.705% |
| 2025-05-13 | 89.45 | 94.00 | 89.45 | 93.35 | +13.772% | 8 | 309 | +119.604% |
| 2025-05-12 | 82.05 | 82.05 | 82.05 | 82.05 | +7.961% | 1 | 317 | +149.848% |
| 2025-05-08 | 74.60 | 76.00 | 74.60 | 76.00 | +13.179% | 4 | 318 | +169.737% |
| 2025-05-05 | 68.03 | 68.17 | 67.15 | 67.15 | -3.172% | 6 | 318 | +205.287% |
| 2025-05-02 | 69.83 | 69.85 | 69.35 | 69.35 | +8.563% | 24 | 316 | +195.602% |
| 2025-05-01 | 63.88 | 63.88 | 63.88 | 63.88 | +17.643% | 3 | 309 | +220.914% |
| 2025-04-30 | 54.30 | 54.30 | 54.30 | 54.30 | -9.500% | 7 | 311 | +277.532% |
| 2025-04-29 | 59.85 | 60.00 | 59.85 | 60.00 | +0.184% | 7 | 318 | +241.667% |
| 2025-04-25 | 58.04 | 59.89 | 58.00 | 59.89 | +37.773% | 8 | 311 | +242.294% |
| 2025-04-22 | 43.35 | 43.47 | 43.35 | 43.47 | +3.945% | 2 | 314 | +371.590% |
| 2025-04-21 | 42.00 | 42.00 | 40.35 | 41.82 | -6.022% | 4 | 313 | +390.196% |
| 2025-04-16 | 44.50 | 44.50 | 44.50 | 44.50 | -14.176% | 5 | 311 | +360.674% |
| 2025-04-15 | 51.85 | 51.85 | 51.85 | 51.85 | +10.202% | 1 | 306 | +295.371% |
| 2025-04-10 | 50.40 | 50.40 | 47.05 | 47.05 | -15.636% | 5 | 307 | +335.707% |
| 2025-04-09 | 40.01 | 55.77 | 40.01 | 55.77 | +48.127% | 95 | 308 | +267.581% |
| 2025-04-08 | 45.05 | 45.09 | 37.65 | 37.65 | +5.021% | 60 | 288 | +444.489% |
| 2025-04-07 | 35.85 | 35.85 | 35.85 | 35.85 | +5.132% | 2 | 291 | +471.827% |
| 2025-04-04 | 31.00 | 34.10 | 29.55 | 34.10 | -2.571% | 132 | 293 | +501.173% |
| 2025-04-03 | 39.75 | 39.75 | 35.00 | 35.00 | -23.144% | 72 | 301 | +485.714% |
| 2025-04-02 | 42.20 | 46.55 | 42.20 | 45.54 | +4.044% | 25 | 245 | +350.154% |
| 2025-04-01 | 41.69 | 43.77 | 41.69 | 43.77 | +3.085% | 37 | 235 | +368.357% |
| 2025-03-31 | 42.55 | 42.55 | 41.00 | 42.46 | -2.188% | 18 | 215 | +382.807% |
| 2025-03-28 | 44.15 | 44.15 | 43.09 | 43.41 | -6.080% | 50 | 203 | +372.241% |
| 2025-03-27 | 48.80 | 48.80 | 45.82 | 46.22 | -8.566% | 34 | 197 | +343.531% |
| 2025-03-26 | 53.00 | 53.00 | 50.55 | 50.55 | -14.856% | 3 | 208 | +305.539% |
| 2025-03-25 | 59.37 | 59.37 | 59.37 | 59.37 | -2.512% | 1 | 205 | +245.292% |
| 2025-03-24 | 60.90 | 60.90 | 60.90 | 60.90 | +1.788% | 1 | 206 | +236.617% |
| 2025-03-21 | 59.83 | 59.83 | 59.83 | 59.83 | +2.730% | 4 | 206 | +242.637% |
| 2025-03-18 | 58.24 | 58.24 | 58.24 | 58.24 | -3.576% | 15 | 205 | +251.992% |
| 2025-03-17 | 60.40 | 60.40 | 60.40 | 60.40 | -4.430% | 2 | 192 | +239.404% |
| 2025-03-14 | 63.20 | 63.20 | 63.20 | 63.20 | -0.394% | 10 | 194 | +224.367% |
| 2025-03-12 | 65.60 | 65.60 | 63.45 | 63.45 | +4.634% | 9 | 190 | +223.089% |
| 2025-03-11 | 60.64 | 60.64 | 60.64 | 60.64 | +13.092% | 1 | 184 | +238.061% |
| 2025-03-10 | 55.60 | 55.60 | 53.62 | 53.62 | -12.457% | 4 | 184 | +282.320% |
| 2025-03-07 | 58.00 | 61.25 | 55.50 | 61.25 | +14.700% | 16 | 184 | +234.694% |
| 2025-03-06 | 53.72 | 53.72 | 52.55 | 53.40 | -3.888% | 13 | 180 | +283.895% |
| 2025-03-04 | 55.56 | 55.56 | 55.56 | 55.56 | -1.051% | 2 | 172 | +268.970% |
| 2025-03-03 | 56.15 | 56.15 | 56.15 | 56.15 | -11.225% | 20 | 173 | +265.093% |
| 2025-02-28 | 63.25 | 63.25 | 63.25 | 63.25 | -13.875% | 2 | 153 | +224.111% |
| 2025-02-27 | 73.44 | 73.44 | 73.44 | 73.44 | -2.106% | 16 | 154 | +179.139% |
| 2025-02-26 | 75.02 | 75.02 | 75.02 | 75.02 | -7.383% | 2 | 138 | +173.260% |
| 2025-02-21 | 83.00 | 83.12 | 81.00 | 81.00 | -10.989% | 8 | 136 | +153.086% |
| 2025-02-18 | 91.00 | 91.00 | 91.00 | 91.00 | -8.081% | 1 | 136 | +125.275% |
| 2025-02-11 | 93.75 | 99.00 | 93.75 | 99.00 | +10.491% | 4 | 137 | +107.071% |
| 2025-02-07 | 89.60 | 89.60 | 89.60 | 89.60 | +7.952% | 2 | 136 | +128.795% |
| 2025-01-31 | 83.00 | 83.00 | 83.00 | 83.00 | +0.912% | 2 | 137 | +146.988% |
| 2025-01-30 | 82.25 | 82.25 | 82.25 | 82.25 | +13.605% | 1 | 138 | +149.240% |
| 2025-01-29 | 72.40 | 72.40 | 72.40 | 72.40 | -0.971% | 1 | 138 | +183.149% |
| 2025-01-28 | 69.35 | 73.11 | 69.35 | 73.11 | +8.552% | 3 | 137 | +180.399% |
| 2025-01-27 | 79.70 | 79.70 | 65.90 | 67.35 | -31.276% | 6 | 138 | +204.380% |
| 2025-01-23 | 97.75 | 98.00 | 97.75 | 98.00 | -4.854% | 2 | 141 | +109.184% |
| 2025-01-22 | 103.00 | 103.00 | 103.00 | 103.00 | +8.730% | 1 | 140 | +99.029% |
| 2025-01-17 | 94.73 | 94.73 | 94.73 | 94.73 | +5.903% | 4 | 138 | +116.405% |
| 2025-01-13 | 89.45 | 89.45 | 89.45 | 89.45 | -0.334% | 2 | 138 | +129.178% |
| 2025-01-08 | 89.75 | 89.75 | 89.75 | 89.75 | -1.698% | 2 | 140 | +128.412% |
| 2025-01-07 | 91.30 | 91.30 | 91.30 | 91.30 | -7.310% | 1 | 140 | +124.535% |
| 2025-01-06 | 98.50 | 98.50 | 98.50 | 98.50 | +3.651% | 4 | 139 | +108.122% |
| 2025-01-03 | 94.89 | 95.03 | 94.89 | 95.03 | +2.902% | 4 | 139 | +115.721% |
| 2025-01-02 | 92.33 | 92.35 | 92.33 | 92.35 | -4.794% | 2 | 137 | +121.982% |
| 2024-12-31 | 97.00 | 97.00 | 97.00 | 97.00 | +0.207% | 1 | 138 | +111.340% |
| 2024-12-30 | 95.60 | 97.55 | 95.60 | 96.80 | +3.796% | 5 | 138 | +111.777% |
| 2024-12-23 | 93.92 | 93.92 | 93.26 | 93.26 | +3.737% | 11 | 137 | +119.816% |
| 2024-12-20 | 83.50 | 90.30 | 83.50 | 89.90 | +9.354% | 5 | 148 | +128.031% |
| 2024-12-19 | 82.21 | 82.21 | 82.21 | 82.21 | -1.956% | 1 | 150 | +149.361% |
| 2024-12-18 | 98.50 | 98.50 | 83.85 | 83.85 | -14.674% | 28 | 151 | +144.484% |
| 2024-12-17 | 96.85 | 98.27 | 96.85 | 98.27 | -11.068% | 15 | 150 | +108.609% |
| 2024-12-16 | 105.18 | 110.50 | 101.70 | 110.50 | +27.982% | 56 | 135 | +85.520% |
| 2024-12-13 | 76.98 | 89.00 | 76.98 | 86.34 | +69.029% | 66 | 151 | +137.433% |
| 2024-12-12 | 51.08 | 51.08 | 51.08 | 51.08 | -2.426% | 7 | 157 | +301.331% |
| 2024-12-11 | 52.35 | 52.35 | 52.35 | 52.35 | +10.443% | 1 | 164 | +291.595% |
| 2024-12-10 | 46.71 | 47.95 | 46.71 | 47.40 | -5.484% | 8 | 175 | +332.489% |
| 2024-12-09 | 49.21 | 50.15 | 49.21 | 50.15 | +0.300% | 4 | 179 | +308.774% |
| 2024-12-06 | 45.24 | 50.50 | 45.24 | 50.00 | +15.420% | 18 | 179 | +310.000% |
| 2024-12-05 | 43.90 | 45.09 | 43.32 | 43.32 | +0.744% | 3 | 187 | +373.223% |
| 2024-12-04 | 42.95 | 43.00 | 42.95 | 43.00 | +2.674% | 7 | 186 | +376.744% |
| 2024-12-02 | 40.00 | 41.88 | 40.00 | 41.88 | +10.095% | 17 | 189 | +389.494% |
| 2024-11-29 | 37.45 | 38.50 | 37.45 | 38.04 | +4.505% | 6 | 181 | +438.906% |
| 2024-11-27 | 37.00 | 37.00 | 36.00 | 36.40 | -9.000% | 16 | 164 | +463.187% |
| 2024-11-26 | 40.43 | 40.43 | 39.95 | 40.00 | -0.498% | 12 | 164 | +412.500% |
| 2024-11-25 | 41.11 | 41.11 | 39.25 | 40.20 | +2.030% | 9 | 174 | +409.950% |
| 2024-11-22 | 39.75 | 40.02 | 39.40 | 39.40 | -3.313% | 8 | 169 | +420.305% |
| 2024-11-21 | 40.10 | 41.00 | 40.10 | 40.75 | +2.982% | 72 | 168 | +403.067% |
| 2024-11-20 | 39.50 | 39.57 | 38.50 | 39.57 | -3.038% | 12 | 104 | +418.069% |
| 2024-11-19 | 41.10 | 41.20 | 40.43 | 40.81 | -1.091% | 22 | 93 | +402.328% |
| 2024-11-18 | 40.25 | 41.26 | 40.05 | 41.26 | +2.002% | 15 | 71 | +396.849% |
| 2024-11-15 | 43.45 | 43.45 | 40.25 | 40.45 | -10.111% | 24 | 56 | +406.799% |
| 2024-11-01 | 44.45 | 45.00 | 44.45 | 45.00 | +3.496% | 6 | 44 | +355.556% |
| 2024-10-31 | 44.13 | 44.65 | 43.48 | 43.48 | -13.127% | 13 | 41 | +371.481% |
| 2024-10-30 | 50.05 | 50.05 | 50.05 | 50.05 | -0.871% | 2 | 28 | +309.590% |
| 2024-10-29 | 50.49 | 50.49 | 50.49 | 50.49 | -0.020% | 1 | 28 | +306.021% |
| 2024-10-21 | 50.50 | 50.50 | 50.50 | 50.50 | -0.747% | 1 | 29 | +305.941% |
| 2024-10-18 | 52.05 | 52.05 | 50.88 | 50.88 | -5.163% | 4 | 29 | +302.909% |
| 2024-10-17 | 53.65 | 53.65 | 53.65 | 53.65 | +10.482% | 1 | 29 | +282.106% |
| 2024-10-16 | 48.56 | 48.56 | 48.56 | 48.56 | +0.914% | 1 | 30 | +322.158% |
| 2024-10-15 | 48.12 | 48.12 | 48.12 | 48.12 | -9.668% | 1 | 31 | +326.018% |
| 2024-10-14 | 53.27 | 53.27 | 53.27 | 53.27 | -3.374% | 1 | 32 | +284.832% |
| 2024-10-10 | 55.13 | 55.13 | 55.13 | 55.13 | +15.455% | 1 | 31 | +271.848% |
| 2024-10-07 | 47.75 | 47.75 | 47.75 | 47.75 | -2.690% | 10 | 31 | +329.319% |
| 2024-10-04 | 48.50 | 49.07 | 48.50 | 49.07 | +7.539% | 8 | 21 | +317.771% |
| 2024-10-02 | 43.73 | 45.63 | 43.73 | 45.63 | +3.095% | 4 | 21 | +349.266% |
| 2024-09-30 | 44.75 | 44.75 | 44.26 | 44.26 | -7.868% | 2 | 20 | +363.172% |
| 2024-09-26 | 48.04 | 48.04 | 48.04 | 48.04 | +9.555% | 1 | 20 | +326.728% |
| 2024-09-20 | 43.75 | 43.85 | 43.75 | 43.85 | +1.764% | 6 | 20 | +367.503% |
| 2024-09-19 | 42.50 | 43.09 | 42.49 | 43.09 | +10.092% | 19 | 17 | +375.748% |
| 2024-09-17 | 39.15 | 39.15 | 39.14 | 39.14 | -2.637% | 10 | 15 | +423.761% |
| 2024-09-16 | 39.20 | 40.92 | 39.20 | 40.20 | 0.000% | 5 | 5 | +409.950% |