AVGO270115C00085000
AVGO Jan 15 2027 85.00 Call
optionOPRA
EODOct 5, 2026
273.50USD-0.386%(-1.06)1Vol146OI
AVGO270115C00085000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 273.50 | 273.50 | 273.50 | 273.50 | -0.386% | 1 | 146 | 0.000% |
| 2026-08-25 | 274.56 | 274.56 | 274.56 | 274.56 | -17.051% | 4 | 180 | -0.386% |
| 2026-08-12 | 335.00 | 335.00 | 331.00 | 331.00 | -2.890% | 5 | 183 | -17.372% |
| 2026-08-07 | 340.85 | 340.85 | 340.85 | 340.85 | +2.357% | 3 | 186 | -19.759% |
| 2026-08-04 | 333.00 | 333.00 | 333.00 | 333.00 | +8.653% | 3 | 186 | -17.868% |
| 2026-07-23 | 306.48 | 306.48 | 306.48 | 306.48 | -9.419% | 3 | 189 | -10.761% |
| 2026-05-20 | 338.35 | 338.35 | 338.35 | 338.35 | +0.478% | 5 | 189 | -19.167% |
| 2026-04-24 | 336.74 | 336.74 | 336.74 | 336.74 | +36.998% | 5 | 189 | -18.780% |
| 2026-04-07 | 245.80 | 245.80 | 245.80 | 245.80 | +7.102% | 5 | 189 | +11.269% |
| 2026-04-02 | 229.50 | 229.50 | 229.50 | 229.50 | +0.013% | 1 | 195 | +19.172% |
| 2026-03-26 | 229.13 | 229.47 | 229.12 | 229.47 | -2.668% | 12 | 195 | +19.188% |
| 2026-03-25 | 235.76 | 235.76 | 235.76 | 235.76 | -0.017% | 5 | 197 | +16.008% |
| 2026-03-19 | 235.70 | 235.80 | 235.70 | 235.80 | -1.364% | 2 | 197 | +15.988% |
| 2026-03-13 | 239.06 | 239.06 | 239.06 | 239.06 | -8.954% | 2 | 198 | +14.406% |
| 2026-02-09 | 263.92 | 263.92 | 262.57 | 262.57 | +6.274% | 5 | 196 | +4.163% |
| 2026-01-29 | 247.07 | 247.07 | 247.07 | 247.07 | +0.812% | 2 | 201 | +10.697% |
| 2026-01-26 | 245.08 | 245.08 | 245.08 | 245.08 | +0.636% | 5 | 203 | +11.596% |
| 2026-01-22 | 244.00 | 244.00 | 243.53 | 243.53 | +0.512% | 12 | 203 | +12.306% |
| 2026-01-21 | 242.29 | 242.29 | 242.29 | 242.29 | -4.222% | 2 | 204 | +12.881% |
| 2026-01-14 | 252.97 | 252.97 | 252.97 | 252.97 | -4.658% | 1 | 202 | +8.116% |
| 2026-01-06 | 265.48 | 265.48 | 265.33 | 265.33 | +3.081% | 5 | 201 | +3.079% |
| 2025-12-16 | 257.40 | 257.40 | 257.40 | 257.40 | -17.698% | 2 | 203 | +6.255% |
| 2025-12-01 | 312.75 | 312.75 | 312.75 | 312.75 | +13.184% | 1 | 201 | -12.550% |
| 2025-11-11 | 276.32 | 276.32 | 276.32 | 276.32 | +5.053% | 1 | 201 | -1.021% |
| 2025-10-23 | 263.03 | 263.03 | 263.03 | 263.03 | +0.894% | 1 | 201 | +3.981% |
| 2025-10-21 | 260.70 | 260.70 | 260.70 | 260.70 | +6.539% | 1 | 201 | +4.910% |
| 2025-09-30 | 244.80 | 244.80 | 244.70 | 244.70 | -2.839% | 59 | 201 | +11.770% |
| 2025-09-25 | 251.85 | 251.85 | 251.85 | 251.85 | -12.400% | 1 | 206 | +8.596% |
| 2025-09-10 | 287.50 | 287.50 | 287.50 | 287.50 | +33.671% | 1 | 206 | -4.870% |
| 2025-08-29 | 215.00 | 215.08 | 215.00 | 215.08 | +4.662% | 2 | 205 | +27.162% |
| 2025-08-20 | 204.89 | 208.19 | 204.07 | 205.50 | +3.814% | 19 | 205 | +33.090% |
| 2025-07-22 | 197.95 | 197.95 | 197.95 | 197.95 | -3.321% | 10 | 214 | +38.166% |
| 2025-07-21 | 204.75 | 204.75 | 204.75 | 204.75 | +12.972% | 1 | 214 | +33.578% |
| 2025-06-04 | 181.24 | 181.24 | 181.24 | 181.24 | +3.862% | 5 | 220 | +50.905% |
| 2025-06-03 | 173.10 | 174.50 | 173.10 | 174.50 | +17.437% | 15 | 220 | +56.734% |
| 2025-05-13 | 148.59 | 148.59 | 148.59 | 148.59 | +7.200% | 39 | 220 | +84.064% |
| 2025-05-12 | 138.61 | 138.61 | 138.61 | 138.61 | +7.167% | 10 | 238 | +97.316% |
| 2025-05-09 | 129.34 | 129.34 | 129.34 | 129.34 | -2.186% | 2 | 238 | +111.458% |
| 2025-05-08 | 132.23 | 132.23 | 132.23 | 132.23 | +7.609% | 6 | 239 | +106.837% |
| 2025-05-05 | 122.88 | 122.88 | 122.88 | 122.88 | -1.142% | 3 | 241 | +122.575% |
| 2025-05-02 | 124.30 | 124.30 | 124.30 | 124.30 | +9.660% | 2 | 244 | +120.032% |
| 2025-04-28 | 113.35 | 113.35 | 113.35 | 113.35 | +3.074% | 1 | 245 | +141.288% |
| 2025-04-24 | 109.97 | 109.97 | 109.97 | 109.97 | +12.547% | 3 | 245 | +148.704% |
| 2025-04-17 | 97.71 | 97.71 | 97.71 | 97.71 | +0.041% | 1 | 245 | +179.910% |
| 2025-04-16 | 97.67 | 97.67 | 97.67 | 97.67 | -7.728% | 4 | 245 | +180.025% |
| 2025-04-09 | 105.85 | 105.85 | 105.85 | 105.85 | +36.106% | 1 | 249 | +158.385% |
| 2025-04-07 | 68.15 | 77.80 | 67.75 | 77.77 | +7.047% | 10 | 250 | +251.678% |
| 2025-04-04 | 69.55 | 73.25 | 69.55 | 72.65 | -9.301% | 18 | 258 | +276.462% |
| 2025-04-03 | 82.85 | 82.85 | 80.10 | 80.10 | -11.901% | 8 | 251 | +241.448% |
| 2025-03-31 | 88.43 | 90.92 | 87.70 | 90.92 | -4.746% | 59 | 253 | +200.814% |
| 2025-03-27 | 97.00 | 97.00 | 95.27 | 95.45 | -13.227% | 15 | 230 | +186.537% |
| 2025-03-25 | 113.05 | 113.06 | 110.00 | 110.00 | -0.812% | 10 | 219 | +148.636% |
| 2025-03-18 | 110.90 | 110.90 | 110.90 | 110.90 | -7.336% | 1 | 214 | +146.619% |
| 2025-03-12 | 120.00 | 120.00 | 119.68 | 119.68 | +4.524% | 3 | 213 | +128.526% |
| 2025-03-11 | 110.70 | 114.70 | 110.70 | 114.50 | +10.468% | 8 | 214 | +138.865% |
| 2025-03-10 | 104.64 | 104.64 | 103.65 | 103.65 | -10.647% | 7 | 213 | +163.869% |
| 2025-03-07 | 112.50 | 116.00 | 110.00 | 116.00 | +14.681% | 20 | 218 | +135.776% |
| 2025-03-06 | 103.80 | 106.40 | 101.15 | 101.15 | -3.206% | 7 | 209 | +170.391% |
| 2025-03-04 | 105.00 | 105.00 | 104.50 | 104.50 | -15.309% | 6 | 203 | +161.722% |
| 2025-02-27 | 123.39 | 123.39 | 123.39 | 123.39 | -0.684% | 5 | 198 | +121.655% |
| 2025-02-25 | 122.70 | 124.24 | 122.70 | 124.24 | -4.431% | 2 | 194 | +120.138% |
| 2025-02-24 | 133.00 | 135.63 | 130.00 | 130.00 | -11.565% | 45 | 194 | +110.385% |
| 2025-02-18 | 147.00 | 147.00 | 147.00 | 147.00 | -5.497% | 2 | 180 | +86.054% |
| 2025-02-13 | 155.55 | 155.55 | 155.55 | 155.55 | +10.124% | 1 | 180 | +75.828% |
| 2025-02-04 | 141.25 | 141.25 | 141.25 | 141.25 | +1.619% | 2 | 180 | +93.628% |
| 2025-02-03 | 139.00 | 139.00 | 139.00 | 139.00 | -0.036% | 1 | 182 | +96.763% |
| 2025-01-30 | 139.05 | 139.05 | 139.05 | 139.05 | +8.294% | 1 | 181 | +96.692% |
| 2025-01-28 | 128.40 | 128.40 | 128.40 | 128.40 | +2.934% | 1 | 181 | +113.006% |
| 2025-01-27 | 120.00 | 124.74 | 120.00 | 124.74 | -25.216% | 8 | 181 | +119.256% |
| 2025-01-24 | 166.80 | 166.80 | 166.80 | 166.80 | +4.906% | 2 | 178 | +63.969% |
| 2025-01-23 | 159.00 | 159.00 | 159.00 | 159.00 | +3.922% | 3 | 177 | +72.013% |
| 2025-01-16 | 153.00 | 153.00 | 153.00 | 153.00 | +5.517% | 1 | 174 | +78.758% |
| 2025-01-14 | 147.35 | 147.35 | 145.00 | 145.00 | -1.300% | 10 | 173 | +88.621% |
| 2025-01-13 | 146.91 | 146.91 | 146.91 | 146.91 | +0.761% | 10 | 163 | +86.168% |
| 2025-01-10 | 145.80 | 145.80 | 145.80 | 145.80 | -6.388% | 2 | 163 | +87.586% |
| 2024-12-30 | 156.00 | 156.00 | 155.75 | 155.75 | -1.424% | 2 | 163 | +75.602% |
| 2024-12-24 | 161.00 | 161.00 | 158.00 | 158.00 | +7.813% | 2 | 160 | +73.101% |
| 2024-12-20 | 144.50 | 147.71 | 144.50 | 146.55 | -1.868% | 9 | 160 | +86.626% |
| 2024-12-18 | 157.65 | 157.65 | 149.34 | 149.34 | -5.720% | 2 | 151 | +83.139% |
| 2024-12-17 | 159.35 | 159.35 | 158.40 | 158.40 | -5.826% | 19 | 150 | +72.664% |
| 2024-12-16 | 162.27 | 168.20 | 162.27 | 168.20 | +22.229% | 18 | 149 | +62.604% |
| 2024-12-13 | 136.00 | 141.50 | 136.00 | 137.61 | +34.582% | 10 | 149 | +98.750% |
| 2024-12-12 | 102.25 | 102.25 | 102.25 | 102.25 | -3.310% | 1 | 153 | +167.482% |
| 2024-12-11 | 105.75 | 105.75 | 105.75 | 105.75 | +10.907% | 1 | 154 | +158.629% |
| 2024-12-10 | 95.35 | 95.35 | 95.35 | 95.35 | +1.436% | 1 | 153 | +186.838% |
| 2024-12-05 | 94.00 | 94.00 | 94.00 | 94.00 | +5.145% | 5 | 152 | +190.957% |
| 2024-12-02 | 89.35 | 89.85 | 89.35 | 89.40 | +9.358% | 4 | 150 | +205.928% |
| 2024-11-27 | 80.45 | 81.75 | 80.45 | 81.75 | -4.720% | 2 | 148 | +234.557% |
| 2024-11-26 | 87.90 | 87.90 | 85.80 | 85.80 | -2.776% | 5 | 148 | +218.765% |
| 2024-11-25 | 88.40 | 88.85 | 86.00 | 88.25 | +2.023% | 9 | 148 | +209.915% |
| 2024-11-22 | 86.00 | 86.50 | 85.95 | 86.50 | +0.581% | 16 | 143 | +216.185% |
| 2024-11-20 | 86.00 | 86.00 | 86.00 | 86.00 | -2.660% | 1 | 135 | +218.023% |
| 2024-11-19 | 88.35 | 88.35 | 88.35 | 88.35 | +0.079% | 2 | 134 | +209.564% |
| 2024-11-18 | 88.75 | 88.75 | 88.28 | 88.28 | -7.366% | 43 | 134 | +209.810% |
| 2024-11-14 | 95.30 | 95.30 | 95.30 | 95.30 | -9.933% | 3 | 125 | +186.988% |
| 2024-11-08 | 105.81 | 105.81 | 105.81 | 105.81 | -0.028% | 42 | 125 | +158.482% |
| 2024-11-07 | 105.84 | 105.84 | 105.84 | 105.84 | +11.060% | 2 | 145 | +158.409% |
| 2024-11-05 | 95.30 | 95.30 | 95.30 | 95.30 | +2.473% | 3 | 143 | +186.988% |
| 2024-11-04 | 93.00 | 93.00 | 93.00 | 93.00 | +1.695% | 5 | 143 | +194.086% |
| 2024-11-01 | 91.45 | 91.45 | 91.45 | 91.45 | +0.495% | 2 | 143 | +199.071% |
| 2024-10-31 | 91.00 | 91.00 | 91.00 | 91.00 | -9.408% | 1 | 142 | +200.549% |
| 2024-10-30 | 100.44 | 100.45 | 100.44 | 100.45 | +4.331% | 21 | 142 | +172.275% |
| 2024-10-29 | 96.28 | 96.28 | 96.28 | 96.28 | +0.659% | 24 | 122 | +184.067% |
| 2024-10-28 | 95.65 | 95.65 | 95.65 | 95.65 | -0.613% | 1 | 114 | +185.938% |
| 2024-10-25 | 96.24 | 96.24 | 96.24 | 96.24 | +1.305% | 72 | 113 | +184.185% |
| 2024-10-24 | 95.00 | 95.00 | 95.00 | 95.00 | -8.522% | 1 | 77 | +187.895% |
| 2024-10-21 | 103.85 | 103.85 | 103.85 | 103.85 | +5.969% | 1 | 76 | +163.361% |
| 2024-10-15 | 98.00 | 98.00 | 98.00 | 98.00 | -5.769% | 1 | 76 | +179.082% |
| 2024-10-14 | 104.00 | 104.00 | 104.00 | 104.00 | -2.118% | 1 | 75 | +162.981% |
| 2024-10-10 | 107.60 | 107.60 | 106.25 | 106.25 | +0.331% | 106 | 74 | +157.412% |
| 2024-10-09 | 105.90 | 105.90 | 105.90 | 105.90 | +4.428% | 5 | 139 | +158.263% |
| 2024-10-08 | 101.41 | 101.41 | 101.41 | 101.41 | +15.370% | 30 | 134 | +169.697% |
| 2024-10-01 | 87.90 | 87.90 | 87.90 | 87.90 | -8.006% | 1 | 104 | +211.149% |
| 2024-09-27 | 95.55 | 95.55 | 95.55 | 95.55 | -1.698% | 2 | 104 | +186.238% |
| 2024-09-24 | 97.20 | 97.20 | 97.20 | 97.20 | 0.000% | 103 | 103 | +181.379% |