AVGO270115C00195000
AVGO Jan 15 2027 195.00 Call
optionOPRA
InactiveSep 17, 2026
155.29USD+7.467%(+10.79)1Vol1,052OI
AVGO270115C00195000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-17 | 155.29 | 155.29 | 155.29 | 155.29 | +7.467% | 1 | 1,053 | 0.000% |
| 2026-09-16 | 148.65 | 148.65 | 144.50 | 144.50 | -16.935% | 3 | 1,052 | +7.467% |
| 2026-09-11 | 173.96 | 173.96 | 173.96 | 173.96 | +6.495% | 3 | 1,054 | -10.732% |
| 2026-09-03 | 163.35 | 163.35 | 163.35 | 163.35 | -30.401% | 1 | 1,053 | -4.934% |
| 2026-08-06 | 234.70 | 234.70 | 234.70 | 234.70 | +20.359% | 2 | 1,053 | -33.835% |
| 2026-07-30 | 195.00 | 195.00 | 195.00 | 195.00 | -4.878% | 1 | 1,053 | -20.364% |
| 2026-07-22 | 205.00 | 205.00 | 205.00 | 205.00 | -0.263% | 1 | 1,054 | -24.249% |
| 2026-07-15 | 205.05 | 205.95 | 205.05 | 205.54 | +8.832% | 6 | 1,054 | -24.448% |
| 2026-06-11 | 188.86 | 188.86 | 188.86 | 188.86 | -13.379% | 5 | 1,055 | -17.775% |
| 2026-06-04 | 218.03 | 218.03 | 218.03 | 218.03 | -2.281% | 1 | 1,055 | -28.776% |
| 2026-05-13 | 223.12 | 223.12 | 223.12 | 223.12 | -0.668% | 1 | 1,055 | -30.401% |
| 2026-05-04 | 224.62 | 224.62 | 224.62 | 224.62 | +6.465% | 1 | 1,055 | -30.865% |
| 2026-04-29 | 210.98 | 210.98 | 210.98 | 210.98 | -0.481% | 1 | 1,055 | -26.396% |
| 2026-04-28 | 212.18 | 212.18 | 212.00 | 212.00 | -8.817% | 2 | 1,056 | -26.750% |
| 2026-04-24 | 235.00 | 235.00 | 232.50 | 232.50 | -3.085% | 3 | 1,056 | -33.209% |
| 2026-04-23 | 239.90 | 239.90 | 239.90 | 239.90 | +7.578% | 2 | 1,057 | -35.269% |
| 2026-04-22 | 222.41 | 223.00 | 222.41 | 223.00 | +1.826% | 2 | 1,057 | -30.363% |
| 2026-04-17 | 217.00 | 219.00 | 217.00 | 219.00 | +8.282% | 2 | 1,059 | -29.091% |
| 2026-04-15 | 203.15 | 203.15 | 202.25 | 202.25 | +8.620% | 2 | 1,057 | -23.219% |
| 2026-04-13 | 186.20 | 186.20 | 186.20 | 186.20 | -1.372% | 1 | 1,056 | -16.600% |
| 2026-04-10 | 188.09 | 188.84 | 188.09 | 188.79 | +12.643% | 4 | 1,056 | -17.745% |
| 2026-04-08 | 167.60 | 167.60 | 167.60 | 167.60 | +28.037% | 1 | 1,055 | -7.345% |
| 2026-04-02 | 130.90 | 130.90 | 130.90 | 130.90 | -0.274% | 1 | 1,056 | +18.633% |
| 2026-04-01 | 130.00 | 131.26 | 130.00 | 131.26 | +1.831% | 271 | 1,056 | +18.307% |
| 2026-03-31 | 128.95 | 128.95 | 128.90 | 128.90 | -0.846% | 2 | 786 | +20.473% |
| 2026-03-20 | 134.90 | 134.90 | 130.00 | 130.00 | -5.599% | 4 | 785 | +19.454% |
| 2026-03-17 | 140.00 | 140.00 | 137.40 | 137.71 | -5.028% | 80 | 784 | +12.766% |
| 2026-03-13 | 145.00 | 145.00 | 145.00 | 145.00 | -9.921% | 1 | 808 | +7.097% |
| 2026-03-09 | 149.00 | 160.97 | 149.00 | 160.97 | +19.061% | 5 | 807 | -3.529% |
| 2026-03-02 | 135.20 | 135.20 | 135.20 | 135.20 | +1.922% | 1 | 813 | +14.859% |
| 2026-02-26 | 132.70 | 132.70 | 132.65 | 132.65 | -9.144% | 2 | 813 | +17.067% |
| 2026-02-13 | 149.85 | 149.85 | 146.00 | 146.00 | -10.226% | 2 | 812 | +6.363% |
| 2026-02-10 | 162.63 | 162.63 | 162.63 | 162.63 | +18.475% | 2 | 812 | -4.513% |
| 2026-02-05 | 137.27 | 137.27 | 137.27 | 137.27 | +13.540% | 1 | 814 | +13.127% |
| 2026-02-04 | 133.90 | 133.90 | 120.90 | 120.90 | -19.934% | 3 | 815 | +28.445% |
| 2026-01-30 | 157.21 | 157.21 | 151.00 | 151.00 | +1.649% | 11 | 816 | +2.841% |
| 2026-01-29 | 148.55 | 148.55 | 148.55 | 148.55 | +5.467% | 2 | 826 | +4.537% |
| 2026-01-23 | 138.25 | 142.08 | 138.25 | 140.85 | -10.854% | 6 | 824 | +10.252% |
| 2026-01-08 | 158.00 | 158.00 | 158.00 | 158.00 | -8.230% | 1 | 820 | -1.715% |
| 2025-12-24 | 172.17 | 172.17 | 172.17 | 172.17 | +9.628% | 2 | 821 | -9.804% |
| 2025-12-19 | 157.05 | 157.05 | 157.05 | 157.05 | +6.475% | 3 | 821 | -1.121% |
| 2025-12-18 | 147.50 | 147.50 | 147.50 | 147.50 | -0.840% | 4 | 821 | +5.281% |
| 2025-12-17 | 148.75 | 148.75 | 148.75 | 148.75 | -7.292% | 1 | 821 | +4.397% |
| 2025-12-15 | 164.87 | 164.87 | 160.45 | 160.45 | -13.223% | 5 | 821 | -3.216% |
| 2025-12-12 | 184.90 | 184.90 | 184.90 | 184.90 | -10.299% | 2 | 822 | -16.014% |
| 2025-12-05 | 206.13 | 206.13 | 206.13 | 206.13 | +1.118% | 10 | 820 | -24.664% |
| 2025-12-02 | 203.85 | 203.85 | 203.85 | 203.85 | -1.379% | 5 | 820 | -23.821% |
| 2025-12-01 | 206.60 | 206.70 | 206.60 | 206.70 | -6.063% | 2 | 820 | -24.872% |
| 2025-11-28 | 220.04 | 220.04 | 220.04 | 220.04 | +9.478% | 1 | 821 | -29.426% |
| 2025-10-29 | 200.99 | 200.99 | 200.99 | 200.99 | +17.614% | 7 | 821 | -22.737% |
| 2025-09-17 | 170.80 | 170.89 | 170.80 | 170.89 | -10.134% | 3 | 821 | -9.129% |
| 2025-09-10 | 190.16 | 190.16 | 190.16 | 190.16 | +19.937% | 1 | 821 | -18.337% |
| 2025-09-05 | 158.55 | 158.55 | 158.55 | 158.55 | +28.381% | 2 | 821 | -2.056% |
| 2025-08-22 | 123.50 | 123.50 | 123.50 | 123.50 | +4.219% | 2 | 822 | +25.741% |
| 2025-08-21 | 118.50 | 118.50 | 118.50 | 118.50 | -11.974% | 3 | 822 | +31.046% |
| 2025-08-12 | 134.05 | 134.62 | 133.95 | 134.62 | +9.715% | 3 | 822 | +15.354% |
| 2025-08-05 | 122.70 | 122.70 | 122.70 | 122.70 | +0.188% | 1 | 822 | +26.561% |
| 2025-07-31 | 122.47 | 122.47 | 122.47 | 122.47 | -3.567% | 1 | 822 | +26.798% |
| 2025-07-30 | 127.90 | 127.90 | 127.00 | 127.00 | +0.578% | 2 | 822 | +22.276% |
| 2025-07-29 | 126.27 | 126.27 | 126.27 | 126.27 | +17.297% | 2 | 823 | +22.982% |
| 2025-07-23 | 107.65 | 107.65 | 107.65 | 107.65 | -1.220% | 16 | 823 | +44.255% |
| 2025-07-22 | 108.96 | 108.98 | 108.96 | 108.98 | -7.917% | 2 | 839 | +42.494% |
| 2025-07-21 | 117.52 | 118.35 | 117.52 | 118.35 | +2.734% | 2 | 837 | +31.213% |
| 2025-07-17 | 114.00 | 115.20 | 114.00 | 115.20 | +1.857% | 3 | 839 | +34.800% |
| 2025-07-15 | 113.10 | 113.10 | 113.10 | 113.10 | +4.722% | 1 | 839 | +37.303% |
| 2025-07-09 | 108.00 | 108.00 | 108.00 | 108.00 | +1.762% | 1 | 839 | +43.787% |
| 2025-07-07 | 106.13 | 106.13 | 106.13 | 106.13 | +5.235% | 2 | 839 | +46.321% |
| 2025-07-01 | 100.70 | 100.85 | 100.70 | 100.85 | -1.079% | 125 | 839 | +53.981% |
| 2025-06-25 | 101.95 | 101.95 | 101.95 | 101.95 | +5.922% | 8 | 839 | +52.320% |
| 2025-06-24 | 96.25 | 96.25 | 96.25 | 96.25 | +8.757% | 25 | 839 | +61.340% |
| 2025-06-16 | 88.50 | 88.50 | 88.50 | 88.50 | -3.919% | 1 | 839 | +75.469% |
| 2025-06-12 | 92.11 | 92.11 | 92.11 | 92.11 | +10.311% | 3 | 839 | +68.592% |
| 2025-06-10 | 80.99 | 83.50 | 80.99 | 83.50 | +0.457% | 4 | 842 | +85.976% |
| 2025-06-09 | 82.26 | 83.12 | 82.15 | 83.12 | -14.309% | 6 | 842 | +86.826% |
| 2025-06-05 | 97.78 | 97.83 | 96.50 | 97.00 | +11.494% | 29 | 841 | +60.093% |
| 2025-06-02 | 87.00 | 87.00 | 87.00 | 87.00 | +12.041% | 25 | 861 | +78.494% |
| 2025-05-27 | 77.65 | 77.65 | 77.65 | 77.65 | +0.844% | 1 | 861 | +99.987% |
| 2025-05-21 | 77.00 | 77.00 | 77.00 | 77.00 | +4.478% | 1 | 860 | +101.675% |
| 2025-05-20 | 72.69 | 73.70 | 72.69 | 73.70 | +1.306% | 17 | 861 | +110.706% |
| 2025-05-19 | 72.75 | 72.75 | 72.75 | 72.75 | +1.182% | 5 | 867 | +113.457% |
| 2025-05-16 | 71.90 | 71.90 | 71.90 | 71.90 | -5.045% | 2 | 862 | +115.981% |
| 2025-05-14 | 73.98 | 75.72 | 73.98 | 75.72 | -2.221% | 6 | 863 | +105.085% |
| 2025-05-13 | 77.44 | 77.44 | 77.44 | 77.44 | +17.422% | 2 | 868 | +100.529% |
| 2025-05-12 | 64.77 | 66.00 | 64.77 | 65.95 | +9.917% | 4 | 866 | +135.466% |
| 2025-05-08 | 55.73 | 60.00 | 55.73 | 60.00 | +6.781% | 24 | 869 | +158.817% |
| 2025-05-07 | 52.30 | 56.19 | 52.30 | 56.19 | +2.874% | 58 | 870 | +176.366% |
| 2025-05-02 | 53.22 | 54.75 | 53.22 | 54.62 | +10.612% | 48 | 854 | +184.310% |
| 2025-05-01 | 50.24 | 50.24 | 49.38 | 49.38 | +13.700% | 3 | 871 | +214.480% |
| 2025-04-30 | 43.43 | 43.43 | 43.43 | 43.43 | -3.980% | 1 | 871 | +257.564% |
| 2025-04-28 | 45.23 | 45.23 | 45.23 | 45.23 | +3.147% | 1 | 871 | +243.334% |
| 2025-04-25 | 43.85 | 43.85 | 43.85 | 43.85 | +0.874% | 4 | 871 | +254.139% |
| 2025-04-24 | 43.47 | 43.47 | 43.47 | 43.47 | +16.698% | 1 | 872 | +257.235% |
| 2025-04-23 | 37.25 | 37.25 | 37.25 | 37.25 | +17.065% | 2 | 873 | +316.886% |
| 2025-04-21 | 31.81 | 31.82 | 31.81 | 31.82 | -7.068% | 40 | 875 | +388.026% |
| 2025-04-17 | 34.24 | 34.24 | 34.24 | 34.24 | +2.730% | 25 | 875 | +353.534% |
| 2025-04-16 | 36.82 | 36.82 | 33.33 | 33.33 | -14.142% | 28 | 875 | +365.917% |
| 2025-04-15 | 39.50 | 40.24 | 38.74 | 38.82 | +1.094% | 61 | 873 | +300.026% |
| 2025-04-14 | 42.63 | 42.63 | 38.40 | 38.40 | -8.244% | 37 | 896 | +304.401% |
| 2025-04-11 | 41.25 | 41.85 | 39.40 | 41.85 | +20.779% | 132 | 874 | +271.063% |
| 2025-04-10 | 37.25 | 38.70 | 34.65 | 34.65 | -17.204% | 36 | 841 | +348.167% |
| 2025-04-09 | 29.19 | 41.85 | 29.19 | 41.85 | +50.702% | 18 | 829 | +271.063% |
| 2025-04-08 | 31.50 | 31.50 | 27.75 | 27.77 | +16.192% | 189 | 819 | +459.201% |
| 2025-04-04 | 22.40 | 23.90 | 20.15 | 23.90 | -6.385% | 34 | 703 | +549.749% |
| 2025-04-03 | 28.06 | 28.06 | 25.53 | 25.53 | -18.565% | 16 | 706 | +508.265% |
| 2025-04-01 | 31.77 | 31.77 | 31.35 | 31.35 | +0.384% | 3 | 695 | +395.343% |
| 2025-03-31 | 30.10 | 31.30 | 29.30 | 31.23 | -5.650% | 706 | 695 | +397.246% |
| 2025-03-28 | 31.80 | 33.10 | 31.80 | 33.10 | -4.391% | 286 | 317 | +369.154% |
| 2025-03-27 | 35.30 | 35.30 | 33.60 | 34.62 | -9.773% | 68 | 283 | +348.556% |
| 2025-03-26 | 41.37 | 41.37 | 38.00 | 38.37 | -12.437% | 25 | 232 | +304.717% |
| 2025-03-25 | 45.24 | 45.24 | 43.81 | 43.82 | -4.946% | 43 | 220 | +254.382% |
| 2025-03-24 | 47.90 | 47.90 | 46.10 | 46.10 | +0.087% | 7 | 196 | +236.855% |
| 2025-03-20 | 46.06 | 46.06 | 46.06 | 46.06 | -6.477% | 1 | 189 | +237.147% |
| 2025-03-19 | 47.80 | 49.50 | 47.80 | 49.25 | +11.932% | 28 | 189 | +215.310% |
| 2025-03-18 | 46.20 | 46.20 | 44.00 | 44.00 | -10.587% | 7 | 165 | +252.932% |
| 2025-03-17 | 48.83 | 49.21 | 48.83 | 49.21 | -1.580% | 9 | 160 | +215.566% |
| 2025-03-14 | 49.96 | 50.00 | 49.00 | 50.00 | +7.342% | 8 | 160 | +210.580% |
| 2025-03-13 | 50.00 | 50.00 | 46.58 | 46.58 | -5.094% | 8 | 157 | +233.383% |
| 2025-03-12 | 52.00 | 52.00 | 48.70 | 49.08 | +0.780% | 29 | 157 | +216.402% |
| 2025-03-11 | 47.06 | 49.68 | 46.30 | 48.70 | +13.865% | 7 | 135 | +218.871% |
| 2025-03-10 | 42.67 | 43.73 | 42.67 | 42.77 | -13.157% | 12 | 132 | +263.082% |
| 2025-03-07 | 46.60 | 49.25 | 43.15 | 49.25 | +19.048% | 66 | 132 | +215.310% |
| 2025-03-06 | 41.10 | 41.37 | 41.10 | 41.37 | -12.740% | 4 | 110 | +275.369% |
| 2025-03-05 | 47.19 | 48.10 | 46.04 | 47.41 | -0.608% | 37 | 110 | +227.547% |
| 2025-03-04 | 44.18 | 47.70 | 44.18 | 47.70 | +8.409% | 23 | 89 | +225.556% |
| 2025-03-03 | 48.50 | 50.30 | 44.00 | 44.00 | -12.716% | 27 | 90 | +252.932% |
| 2025-02-28 | 50.80 | 50.80 | 49.32 | 50.41 | -2.117% | 62 | 84 | +208.054% |
| 2025-02-27 | 56.63 | 56.63 | 51.50 | 51.50 | -22.789% | 6 | 85 | +201.534% |
| 2025-02-21 | 68.50 | 68.50 | 66.70 | 66.70 | -5.283% | 6 | 85 | +132.819% |
| 2025-02-20 | 70.42 | 70.42 | 70.42 | 70.42 | -3.561% | 20 | 84 | +120.520% |
| 2025-02-18 | 72.00 | 73.02 | 71.45 | 73.02 | -6.504% | 23 | 84 | +112.668% |
| 2025-02-10 | 78.10 | 78.10 | 78.10 | 78.10 | -2.130% | 5 | 73 | +98.835% |
| 2025-02-05 | 79.00 | 79.80 | 79.00 | 79.80 | +14.081% | 2 | 73 | +94.599% |
| 2025-01-31 | 70.95 | 70.95 | 69.95 | 69.95 | +4.716% | 20 | 73 | +122.001% |
| 2025-01-30 | 66.80 | 66.80 | 66.80 | 66.80 | +17.193% | 1 | 73 | +132.470% |
| 2025-01-29 | 57.95 | 57.95 | 57.00 | 57.00 | -1.639% | 2 | 73 | +172.439% |
| 2025-01-28 | 57.00 | 57.95 | 56.93 | 57.95 | +4.414% | 4 | 73 | +167.972% |
| 2025-01-27 | 55.20 | 57.28 | 51.30 | 55.50 | -33.133% | 16 | 73 | +179.802% |
| 2025-01-21 | 83.00 | 83.00 | 83.00 | 83.00 | +11.559% | 3 | 71 | +87.096% |
| 2025-01-07 | 74.40 | 74.40 | 74.40 | 74.40 | -5.703% | 5 | 71 | +108.723% |
| 2025-01-02 | 78.90 | 78.90 | 78.90 | 78.90 | -13.010% | 1 | 71 | +96.819% |
| 2024-12-26 | 84.00 | 90.70 | 84.00 | 90.70 | +12.531% | 3 | 71 | +71.213% |
| 2024-12-24 | 80.60 | 80.60 | 80.60 | 80.60 | +8.333% | 1 | 71 | +92.667% |
| 2024-12-20 | 74.40 | 74.40 | 74.40 | 74.40 | -0.800% | 1 | 71 | +108.723% |
| 2024-12-18 | 75.00 | 75.00 | 75.00 | 75.00 | -8.759% | 5 | 71 | +107.053% |
| 2024-12-17 | 81.70 | 82.20 | 81.70 | 82.20 | -9.720% | 3 | 71 | +88.917% |
| 2024-12-16 | 83.05 | 92.40 | 83.05 | 91.05 | +44.754% | 5 | 71 | +70.555% |
| 2024-12-13 | 61.80 | 62.90 | 61.80 | 62.90 | +62.743% | 14 | 72 | +146.884% |
| 2024-12-12 | 38.65 | 38.65 | 38.65 | 38.65 | -5.961% | 1 | 70 | +301.785% |
| 2024-12-11 | 41.10 | 41.10 | 41.10 | 41.10 | +18.958% | 5 | 70 | +277.835% |
| 2024-12-10 | 34.55 | 34.55 | 34.55 | 34.55 | +13.279% | 9 | 70 | +349.465% |
| 2024-12-02 | 29.85 | 30.55 | 29.85 | 30.50 | +8.929% | 7 | 76 | +409.148% |
| 2024-11-27 | 27.45 | 28.00 | 27.45 | 28.00 | -7.285% | 4 | 74 | +454.607% |
| 2024-11-25 | 30.60 | 30.70 | 30.20 | 30.20 | +4.066% | 13 | 74 | +414.205% |
| 2024-11-22 | 28.95 | 29.02 | 28.95 | 29.02 | +3.274% | 4 | 70 | +435.114% |
| 2024-11-20 | 28.03 | 28.10 | 28.03 | 28.10 | -5.228% | 2 | 71 | +452.633% |
| 2024-11-15 | 29.65 | 29.65 | 29.65 | 29.65 | -8.909% | 2 | 71 | +423.744% |
| 2024-11-14 | 32.55 | 32.55 | 32.55 | 32.55 | -14.567% | 3 | 71 | +377.081% |
| 2024-11-11 | 38.10 | 38.10 | 38.10 | 38.10 | +15.455% | 17 | 71 | +307.585% |
| 2024-11-01 | 33.00 | 33.00 | 33.00 | 33.00 | -6.383% | 2 | 54 | +370.576% |
| 2024-10-29 | 35.25 | 35.25 | 35.25 | 35.25 | +2.174% | 4 | 55 | +340.539% |
| 2024-10-28 | 34.99 | 34.99 | 33.85 | 34.50 | -3.631% | 18 | 55 | +350.116% |
| 2024-10-25 | 35.80 | 35.80 | 35.80 | 35.80 | -7.494% | 4 | 53 | +333.771% |
| 2024-10-22 | 38.70 | 38.70 | 38.70 | 38.70 | +0.519% | 3 | 51 | +301.266% |
| 2024-10-21 | 38.50 | 38.50 | 38.50 | 38.50 | +1.423% | 3 | 54 | +303.351% |
| 2024-10-18 | 38.05 | 38.05 | 37.96 | 37.96 | -6.778% | 4 | 51 | +309.089% |
| 2024-10-17 | 41.00 | 41.39 | 40.70 | 40.72 | +2.802% | 57 | 52 | +281.361% |
| 2024-10-14 | 39.61 | 39.61 | 39.61 | 39.61 | -5.803% | 5 | 58 | +292.047% |
| 2024-10-09 | 42.05 | 42.05 | 42.05 | 42.05 | +8.293% | 2 | 55 | +269.298% |
| 2024-10-08 | 38.83 | 38.83 | 38.83 | 38.83 | +14.882% | 30 | 55 | +299.923% |
| 2024-10-02 | 33.80 | 33.80 | 33.80 | 33.80 | +8.333% | 1 | 25 | +359.438% |
| 2024-10-01 | 32.05 | 32.05 | 31.10 | 31.20 | -8.343% | 22 | 24 | +397.724% |
| 2024-09-30 | 34.04 | 34.04 | 34.04 | 34.04 | -3.569% | 3 | 5 | +356.199% |
| 2024-09-24 | 35.30 | 35.30 | 35.30 | 35.30 | +3.489% | 1 | 8 | +339.915% |
| 2024-09-23 | 34.11 | 34.11 | 34.11 | 34.11 | +8.527% | 1 | 7 | +355.262% |
| 2024-09-20 | 31.43 | 31.43 | 31.43 | 31.43 | -2.693% | 6 | 6 | +394.082% |
| 2024-09-19 | 31.60 | 32.30 | 31.60 | 32.30 | 0.000% | 3 | 3 | +380.774% |