AVGO270617C00220000
AVGO Jun 17 2027 220.00 Call
optionOPRA
EODOct 5, 2026
153.50USD+13.393%(+18.13)1Vol185OI
AVGO270617C00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 153.50 | 153.50 | 153.50 | 153.50 | +13.393% | 1 | 185 | 0.000% |
| 2026-10-01 | 138.80 | 138.80 | 135.37 | 135.37 | -4.602% | 10 | 185 | +13.393% |
| 2026-09-28 | 141.90 | 141.90 | 141.90 | 141.90 | -8.452% | 1 | 184 | +8.175% |
| 2026-09-21 | 155.29 | 155.29 | 155.00 | 155.00 | +4.610% | 2 | 184 | -0.968% |
| 2026-09-18 | 152.29 | 152.29 | 148.14 | 148.17 | +5.264% | 11 | 184 | +3.597% |
| 2026-09-17 | 140.76 | 140.76 | 140.76 | 140.76 | -8.407% | 1 | 184 | +9.051% |
| 2026-09-10 | 153.68 | 153.68 | 153.68 | 153.68 | -3.637% | 1 | 184 | -0.117% |
| 2026-09-08 | 159.48 | 159.48 | 159.48 | 159.48 | -4.503% | 1 | 183 | -3.750% |
| 2026-08-28 | 167.00 | 167.00 | 167.00 | 167.00 | +7.513% | 1 | 182 | -8.084% |
| 2026-08-19 | 155.33 | 155.33 | 155.33 | 155.33 | -16.489% | 2 | 183 | -1.178% |
| 2026-08-17 | 186.00 | 186.00 | 186.00 | 186.00 | -13.661% | 1 | 183 | -17.473% |
| 2026-08-05 | 215.43 | 215.43 | 215.43 | 215.43 | +5.052% | 4 | 183 | -28.747% |
| 2026-08-04 | 205.07 | 205.07 | 205.07 | 205.07 | +12.955% | 1 | 184 | -25.148% |
| 2026-07-30 | 181.55 | 181.55 | 181.55 | 181.55 | +12.457% | 13 | 175 | -15.450% |
| 2026-07-17 | 161.44 | 161.44 | 161.44 | 161.44 | -18.465% | 2 | 173 | -4.918% |
| 2026-07-09 | 198.00 | 198.00 | 198.00 | 198.00 | +7.224% | 2 | 171 | -22.475% |
| 2026-07-08 | 182.00 | 184.66 | 182.00 | 184.66 | +2.248% | 6 | 176 | -16.874% |
| 2026-07-06 | 180.60 | 180.60 | 180.60 | 180.60 | +11.523% | 1 | 176 | -15.006% |
| 2026-06-29 | 161.94 | 161.94 | 161.94 | 161.94 | -4.741% | 1 | 177 | -5.212% |
| 2026-06-26 | 170.00 | 170.00 | 170.00 | 170.00 | -15.562% | 10 | 167 | -9.706% |
| 2026-06-22 | 201.33 | 201.33 | 201.33 | 201.33 | -1.809% | 1 | 167 | -23.757% |
| 2026-06-18 | 205.04 | 205.04 | 205.04 | 205.04 | +15.842% | 5 | 165 | -25.137% |
| 2026-06-16 | 177.00 | 177.00 | 177.00 | 177.00 | -5.926% | 1 | 165 | -13.277% |
| 2026-06-09 | 174.00 | 188.15 | 174.00 | 188.15 | -2.260% | 5 | 162 | -18.416% |
| 2026-06-08 | 193.00 | 193.00 | 192.50 | 192.50 | -3.184% | 3 | 160 | -20.260% |
| 2026-06-05 | 204.50 | 204.50 | 198.83 | 198.83 | -8.794% | 2 | 158 | -22.798% |
| 2026-06-04 | 203.15 | 221.50 | 203.15 | 218.00 | -22.755% | 3 | 157 | -29.587% |
| 2026-06-03 | 282.22 | 282.22 | 282.22 | 282.22 | +10.402% | 1 | 157 | -45.610% |
| 2026-06-01 | 243.00 | 255.63 | 243.00 | 255.63 | +6.071% | 2 | 157 | -39.952% |
| 2026-05-29 | 241.00 | 241.00 | 241.00 | 241.00 | +9.845% | 1 | 158 | -36.307% |
| 2026-05-26 | 219.40 | 219.40 | 219.40 | 219.40 | +6.764% | 2 | 156 | -30.036% |
| 2026-05-19 | 205.50 | 205.50 | 205.50 | 205.50 | -2.745% | 1 | 155 | -25.304% |
| 2026-05-04 | 211.30 | 211.30 | 211.30 | 211.30 | -1.958% | 2 | 155 | -27.354% |
| 2026-04-27 | 215.55 | 215.55 | 215.52 | 215.52 | -1.283% | 20 | 175 | -28.777% |
| 2026-04-22 | 218.32 | 218.32 | 218.32 | 218.32 | +10.174% | 1 | 175 | -29.690% |
| 2026-04-20 | 198.55 | 198.55 | 198.16 | 198.16 | +0.233% | 3 | 172 | -22.537% |
| 2026-04-16 | 197.70 | 197.70 | 197.70 | 197.70 | +1.229% | 1 | 173 | -22.357% |
| 2026-04-15 | 195.30 | 195.30 | 195.30 | 195.30 | +26.244% | 1 | 173 | -21.403% |
| 2026-04-08 | 154.70 | 154.70 | 154.70 | 154.70 | +26.803% | 1 | 173 | -0.776% |
| 2026-04-01 | 121.62 | 122.00 | 121.62 | 122.00 | +9.722% | 2 | 173 | +25.820% |
| 2026-03-31 | 111.19 | 111.19 | 111.19 | 111.19 | +7.047% | 1 | 174 | +38.052% |
| 2026-03-30 | 103.87 | 103.87 | 103.87 | 103.87 | -10.186% | 1 | 174 | +47.781% |
| 2026-03-27 | 115.65 | 115.65 | 115.65 | 115.65 | -9.330% | 1 | 173 | +32.728% |
| 2026-03-17 | 127.60 | 127.60 | 127.55 | 127.55 | -11.028% | 2 | 172 | +20.345% |
| 2026-03-12 | 143.36 | 143.36 | 143.36 | 143.36 | -9.335% | 3 | 171 | +7.073% |
| 2026-03-10 | 158.12 | 158.12 | 158.12 | 158.12 | +5.014% | 1 | 174 | -2.922% |
| 2026-03-09 | 150.57 | 150.57 | 150.57 | 150.57 | +3.165% | 3 | 173 | +1.946% |
| 2026-03-06 | 145.98 | 146.10 | 145.55 | 145.95 | +0.759% | 34 | 173 | +5.173% |
| 2026-02-25 | 144.85 | 144.85 | 144.85 | 144.85 | -7.076% | 1 | 187 | +5.972% |
| 2026-02-09 | 145.00 | 155.88 | 145.00 | 155.88 | +26.577% | 4 | 187 | -1.527% |
| 2026-02-05 | 123.15 | 123.15 | 123.15 | 123.15 | -6.350% | 1 | 187 | +24.645% |
| 2026-01-23 | 131.50 | 131.50 | 131.50 | 131.50 | -6.539% | 1 | 187 | +16.730% |
| 2026-01-22 | 140.63 | 140.70 | 140.63 | 140.70 | -4.057% | 2 | 186 | +9.097% |
| 2026-01-20 | 150.00 | 150.00 | 146.65 | 146.65 | -8.281% | 4 | 185 | +4.671% |
| 2025-12-30 | 159.94 | 159.94 | 159.89 | 159.89 | -1.180% | 24 | 185 | -3.996% |
| 2025-12-24 | 161.80 | 161.80 | 161.80 | 161.80 | +5.593% | 1 | 181 | -5.130% |
| 2025-12-23 | 153.23 | 153.23 | 153.23 | 153.23 | +1.713% | 1 | 181 | +0.176% |
| 2025-12-22 | 150.65 | 150.65 | 150.65 | 150.65 | -2.175% | 3 | 180 | +1.892% |
| 2025-12-15 | 154.00 | 154.00 | 154.00 | 154.00 | -9.412% | 1 | 180 | -0.325% |
| 2025-12-12 | 170.00 | 170.00 | 170.00 | 170.00 | -13.793% | 4 | 179 | -9.706% |
| 2025-12-05 | 197.20 | 197.20 | 197.20 | 197.20 | -0.318% | 1 | 175 | -22.160% |
| 2025-12-02 | 197.83 | 197.83 | 197.83 | 197.83 | +1.712% | 1 | 175 | -22.408% |
| 2025-12-01 | 195.92 | 195.92 | 194.50 | 194.50 | +5.776% | 3 | 174 | -21.080% |
| 2025-11-20 | 179.28 | 183.88 | 179.28 | 183.88 | +20.577% | 2 | 172 | -16.522% |
| 2025-11-18 | 152.50 | 152.50 | 152.50 | 152.50 | +2.487% | 1 | 172 | +0.656% |
| 2025-11-13 | 148.80 | 148.80 | 148.80 | 148.80 | -12.171% | 2 | 173 | +3.159% |
| 2025-11-11 | 169.42 | 169.42 | 169.42 | 169.42 | +10.027% | 2 | 172 | -9.397% |
| 2025-11-07 | 153.98 | 153.98 | 153.98 | 153.98 | -11.704% | 1 | 172 | -0.312% |
| 2025-11-05 | 174.39 | 174.39 | 174.39 | 174.39 | -5.500% | 1 | 171 | -11.979% |
| 2025-10-30 | 184.54 | 184.54 | 184.54 | 184.54 | -4.383% | 1 | 171 | -16.820% |
| 2025-10-29 | 193.10 | 193.10 | 193.00 | 193.00 | +12.793% | 2 | 172 | -20.466% |
| 2025-10-27 | 171.11 | 171.11 | 171.11 | 171.11 | +5.234% | 20 | 191 | -10.292% |
| 2025-10-24 | 162.38 | 162.60 | 162.38 | 162.60 | +5.243% | 2 | 191 | -5.597% |
| 2025-10-23 | 154.50 | 154.50 | 154.50 | 154.50 | -2.197% | 1 | 190 | -0.647% |
| 2025-10-21 | 157.97 | 157.97 | 157.97 | 157.97 | -0.529% | 1 | 190 | -2.830% |
| 2025-10-17 | 158.81 | 158.81 | 158.81 | 158.81 | +0.832% | 1 | 190 | -3.344% |
| 2025-10-14 | 157.50 | 157.50 | 157.50 | 157.50 | -5.689% | 1 | 190 | -2.540% |
| 2025-10-13 | 167.00 | 167.00 | 167.00 | 167.00 | +8.653% | 1 | 190 | -8.084% |
| 2025-10-08 | 153.70 | 153.70 | 153.70 | 153.70 | +4.915% | 1 | 190 | -0.130% |
| 2025-10-07 | 146.50 | 146.50 | 146.50 | 146.50 | -1.678% | 1 | 191 | +4.778% |
| 2025-10-06 | 149.25 | 149.25 | 149.00 | 149.00 | -1.734% | 4 | 191 | +3.020% |
| 2025-10-02 | 151.63 | 151.63 | 151.63 | 151.63 | +6.955% | 1 | 191 | +1.233% |
| 2025-09-30 | 141.77 | 141.77 | 141.77 | 141.77 | +0.546% | 1 | 190 | +8.274% |
| 2025-09-29 | 141.00 | 141.00 | 141.00 | 141.00 | -3.754% | 1 | 189 | +8.865% |
| 2025-09-25 | 146.50 | 146.50 | 146.50 | 146.50 | -1.632% | 1 | 189 | +4.778% |
| 2025-09-24 | 149.20 | 149.20 | 148.93 | 148.93 | -2.520% | 4 | 190 | +3.069% |
| 2025-09-19 | 152.78 | 152.78 | 152.78 | 152.78 | -12.582% | 1 | 189 | +0.471% |
| 2025-09-10 | 174.77 | 174.77 | 174.77 | 174.77 | +15.360% | 1 | 189 | -12.170% |
| 2025-09-08 | 153.83 | 153.83 | 151.50 | 151.50 | +2.420% | 2 | 189 | +1.320% |
| 2025-09-05 | 145.24 | 147.92 | 145.24 | 147.92 | +24.470% | 2 | 189 | +3.772% |
| 2025-09-04 | 118.84 | 118.84 | 118.84 | 118.84 | +1.080% | 1 | 189 | +29.165% |
| 2025-09-03 | 117.30 | 117.57 | 117.30 | 117.57 | +4.368% | 2 | 189 | +30.561% |
| 2025-09-02 | 112.65 | 112.65 | 112.65 | 112.65 | +1.140% | 1 | 190 | +36.263% |
| 2025-08-29 | 111.38 | 111.38 | 111.38 | 111.38 | -3.249% | 1 | 189 | +37.816% |
| 2025-08-22 | 115.12 | 115.12 | 115.12 | 115.12 | +7.388% | 1 | 189 | +33.339% |
| 2025-08-20 | 107.20 | 107.20 | 107.20 | 107.20 | -10.308% | 20 | 188 | +43.190% |
| 2025-08-07 | 120.43 | 120.43 | 119.52 | 119.52 | +5.100% | 4 | 188 | +28.430% |
| 2025-08-06 | 112.45 | 113.94 | 112.25 | 113.72 | +1.808% | 15 | 189 | +34.981% |
| 2025-08-05 | 112.43 | 112.43 | 111.70 | 111.70 | -2.785% | 2 | 182 | +37.422% |
| 2025-07-31 | 114.90 | 114.90 | 114.90 | 114.90 | -3.380% | 2 | 181 | +33.594% |
| 2025-07-30 | 118.92 | 118.92 | 118.92 | 118.92 | +7.708% | 2 | 183 | +29.078% |
| 2025-07-28 | 110.41 | 110.41 | 110.41 | 110.41 | +6.389% | 3 | 183 | +39.027% |
| 2025-07-24 | 108.32 | 108.32 | 103.78 | 103.78 | +7.488% | 3 | 186 | +47.909% |
| 2025-07-23 | 96.55 | 96.55 | 96.55 | 96.55 | -10.353% | 1 | 186 | +58.985% |
| 2025-07-21 | 106.67 | 107.70 | 106.67 | 107.70 | +4.563% | 21 | 187 | +42.526% |
| 2025-07-18 | 103.00 | 103.00 | 103.00 | 103.00 | -3.936% | 1 | 187 | +49.029% |
| 2025-07-17 | 107.22 | 107.22 | 107.22 | 107.22 | +9.800% | 5 | 188 | +43.164% |
| 2025-07-11 | 97.65 | 97.65 | 97.65 | 97.65 | -0.509% | 2 | 185 | +57.194% |
| 2025-07-07 | 98.15 | 98.15 | 98.15 | 98.15 | +0.153% | 5 | 185 | +56.393% |
| 2025-07-03 | 98.00 | 98.00 | 98.00 | 98.00 | +6.754% | 5 | 180 | +56.633% |
| 2025-07-01 | 91.80 | 91.80 | 91.80 | 91.80 | -8.200% | 20 | 180 | +67.211% |
| 2025-06-30 | 98.79 | 100.00 | 98.79 | 100.00 | +5.541% | 5 | 173 | +53.500% |
| 2025-06-26 | 94.75 | 94.75 | 94.75 | 94.75 | +4.235% | 5 | 171 | +62.005% |
| 2025-06-25 | 90.90 | 90.90 | 90.90 | 90.90 | +13.625% | 3 | 169 | +68.867% |
| 2025-06-20 | 80.00 | 80.00 | 80.00 | 80.00 | -4.875% | 2 | 172 | +91.875% |
| 2025-06-18 | 84.10 | 84.10 | 84.10 | 84.10 | +0.478% | 1 | 172 | +82.521% |
| 2025-06-16 | 83.70 | 83.70 | 83.70 | 83.70 | +1.270% | 3 | 172 | +83.393% |
| 2025-06-11 | 81.22 | 82.65 | 81.22 | 82.65 | +7.198% | 4 | 169 | +85.723% |
| 2025-06-09 | 77.10 | 77.10 | 77.10 | 77.10 | -4.544% | 1 | 168 | +99.092% |
| 2025-06-06 | 82.20 | 82.89 | 80.77 | 80.77 | -9.247% | 50 | 168 | +90.046% |
| 2025-06-05 | 89.40 | 91.64 | 89.00 | 89.00 | +0.293% | 9 | 169 | +72.472% |
| 2025-06-04 | 88.74 | 88.74 | 88.74 | 88.74 | +4.008% | 1 | 169 | +72.977% |
| 2025-06-03 | 85.32 | 85.32 | 85.32 | 85.32 | +6.984% | 1 | 169 | +79.911% |
| 2025-06-02 | 79.75 | 79.75 | 79.75 | 79.75 | +5.350% | 1 | 168 | +92.476% |
| 2025-05-30 | 75.00 | 75.70 | 74.83 | 75.70 | -0.981% | 18 | 168 | +102.774% |
| 2025-05-29 | 75.90 | 76.45 | 75.90 | 76.45 | +5.565% | 4 | 168 | +100.785% |
| 2025-05-28 | 72.42 | 72.42 | 72.42 | 72.42 | +1.258% | 3 | 164 | +111.958% |
| 2025-05-27 | 72.65 | 72.65 | 71.52 | 71.52 | +5.176% | 33 | 162 | +114.625% |
| 2025-05-23 | 68.00 | 68.00 | 68.00 | 68.00 | -1.449% | 2 | 129 | +125.735% |
| 2025-05-22 | 69.00 | 69.00 | 69.00 | 69.00 | +1.173% | 12 | 129 | +122.464% |
| 2025-05-21 | 70.25 | 71.25 | 68.20 | 68.20 | +3.412% | 5 | 129 | +125.073% |
| 2025-05-20 | 65.95 | 65.95 | 65.95 | 65.95 | -5.786% | 1 | 128 | +132.752% |
| 2025-05-16 | 70.00 | 70.00 | 70.00 | 70.00 | +1.449% | 2 | 127 | +119.286% |
| 2025-05-15 | 69.00 | 69.00 | 69.00 | 69.00 | -1.047% | 2 | 126 | +122.464% |
| 2025-05-14 | 69.73 | 69.73 | 69.73 | 69.73 | +14.725% | 1 | 124 | +120.135% |
| 2025-05-12 | 59.38 | 60.78 | 59.27 | 60.78 | +11.380% | 6 | 124 | +152.550% |
| 2025-05-08 | 54.57 | 54.57 | 54.57 | 54.57 | +7.000% | 2 | 122 | +181.290% |
| 2025-05-07 | 46.95 | 51.00 | 46.95 | 51.00 | +7.143% | 59 | 122 | +200.980% |
| 2025-05-06 | 48.00 | 49.00 | 47.60 | 47.60 | -4.225% | 12 | 75 | +222.479% |
| 2025-05-05 | 48.37 | 49.70 | 48.37 | 49.70 | +5.835% | 9 | 67 | +208.853% |
| 2025-05-01 | 46.30 | 46.96 | 46.25 | 46.96 | +13.157% | 31 | 64 | +226.874% |
| 2025-04-30 | 40.45 | 41.50 | 40.00 | 41.50 | -0.240% | 31 | 59 | +269.880% |
| 2025-04-29 | 41.65 | 41.65 | 41.50 | 41.60 | -2.002% | 26 | 42 | +268.990% |
| 2025-04-25 | 40.74 | 42.55 | 40.74 | 42.45 | 0.000% | 72 | 30 | +261.602% |