AVGO270617C00260000
AVGO Jun 17 2027 260.00 Call
optionOPRA
EODOct 5, 2026
116.50USD+2.553%(+2.90)1Vol525OI
AVGO270617C00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 116.50 | 116.50 | 116.50 | 116.50 | +2.553% | 1 | 525 | 0.000% |
| 2026-10-02 | 108.00 | 113.60 | 108.00 | 113.60 | -1.217% | 2 | 525 | +2.553% |
| 2026-09-29 | 115.00 | 115.00 | 115.00 | 115.00 | +4.650% | 1 | 525 | +1.304% |
| 2026-09-24 | 109.89 | 109.89 | 109.89 | 109.89 | -4.601% | 3 | 528 | +6.015% |
| 2026-09-23 | 113.80 | 115.19 | 113.80 | 115.19 | -4.407% | 11 | 520 | +1.137% |
| 2026-09-22 | 120.50 | 120.50 | 120.50 | 120.50 | -1.713% | 1 | 520 | -3.320% |
| 2026-09-21 | 122.60 | 122.60 | 122.60 | 122.60 | +8.304% | 1 | 520 | -4.976% |
| 2026-09-18 | 113.25 | 113.25 | 113.20 | 113.20 | +11.122% | 40 | 525 | +2.915% |
| 2026-09-16 | 103.35 | 103.35 | 101.87 | 101.87 | +1.132% | 2 | 525 | +14.361% |
| 2026-09-15 | 104.00 | 104.00 | 99.50 | 100.73 | -6.079% | 6 | 523 | +15.656% |
| 2026-09-14 | 107.25 | 107.25 | 107.25 | 107.25 | -14.779% | 1 | 523 | +8.625% |
| 2026-09-08 | 125.20 | 125.85 | 125.20 | 125.85 | +10.395% | 5 | 527 | -7.429% |
| 2026-09-04 | 114.00 | 114.00 | 114.00 | 114.00 | -0.175% | 1 | 527 | +2.193% |
| 2026-09-03 | 104.50 | 115.35 | 104.50 | 114.20 | -8.170% | 213 | 347 | +2.014% |
| 2026-09-01 | 124.30 | 124.36 | 124.30 | 124.36 | -2.844% | 5 | 347 | -6.320% |
| 2026-08-31 | 128.00 | 128.00 | 128.00 | 128.00 | -1.803% | 1 | 347 | -8.984% |
| 2026-08-27 | 128.97 | 130.35 | 128.97 | 130.35 | +2.638% | 2 | 348 | -10.625% |
| 2026-08-19 | 123.53 | 127.00 | 123.53 | 127.00 | -15.727% | 92 | 257 | -8.268% |
| 2026-08-14 | 159.88 | 159.88 | 150.70 | 150.70 | -12.940% | 6 | 257 | -22.694% |
| 2026-08-04 | 173.10 | 173.10 | 173.10 | 173.10 | +12.732% | 5 | 262 | -32.698% |
| 2026-07-30 | 153.55 | 153.55 | 153.55 | 153.55 | +4.172% | 1 | 263 | -24.129% |
| 2026-07-28 | 149.70 | 149.70 | 147.40 | 147.40 | -9.387% | 14 | 255 | -20.963% |
| 2026-07-22 | 162.67 | 162.67 | 162.67 | 162.67 | +8.447% | 1 | 255 | -28.383% |
| 2026-07-20 | 150.00 | 150.00 | 150.00 | 150.00 | -5.063% | 3 | 255 | -22.333% |
| 2026-07-15 | 158.00 | 158.00 | 158.00 | 158.00 | +0.190% | 3 | 258 | -26.266% |
| 2026-07-13 | 158.50 | 158.50 | 157.70 | 157.70 | +0.363% | 6 | 258 | -26.126% |
| 2026-07-08 | 157.13 | 157.13 | 157.13 | 157.13 | +7.161% | 3 | 261 | -25.858% |
| 2026-06-30 | 146.63 | 146.63 | 146.63 | 146.63 | +3.377% | 3 | 258 | -20.548% |
| 2026-06-26 | 140.00 | 141.84 | 139.50 | 141.84 | -13.195% | 5 | 254 | -17.865% |
| 2026-06-22 | 163.40 | 163.40 | 163.40 | 163.40 | -7.762% | 2 | 253 | -28.703% |
| 2026-06-18 | 174.10 | 177.15 | 174.10 | 177.15 | +20.224% | 6 | 252 | -34.237% |
| 2026-06-09 | 147.35 | 147.35 | 147.35 | 147.35 | -11.272% | 1 | 252 | -20.937% |
| 2026-06-08 | 166.07 | 166.07 | 166.07 | 166.07 | +0.042% | 1 | 252 | -29.849% |
| 2026-06-05 | 174.80 | 174.80 | 166.00 | 166.00 | -10.753% | 10 | 244 | -29.819% |
| 2026-06-04 | 176.00 | 186.00 | 174.00 | 186.00 | -24.261% | 11 | 238 | -37.366% |
| 2026-06-03 | 248.25 | 248.25 | 245.58 | 245.58 | +14.490% | 2 | 239 | -52.561% |
| 2026-06-01 | 214.50 | 214.50 | 214.50 | 214.50 | +2.543% | 1 | 238 | -45.688% |
| 2026-05-29 | 209.18 | 209.18 | 209.18 | 209.18 | +12.257% | 1 | 237 | -44.306% |
| 2026-05-27 | 186.34 | 186.34 | 186.34 | 186.34 | +5.093% | 1 | 236 | -37.480% |
| 2026-05-19 | 177.31 | 177.31 | 177.31 | 177.31 | -9.406% | 2 | 236 | -34.296% |
| 2026-05-15 | 195.72 | 195.72 | 195.72 | 195.72 | -3.634% | 1 | 236 | -40.476% |
| 2026-05-14 | 203.10 | 203.10 | 203.10 | 203.10 | +13.022% | 1 | 236 | -42.639% |
| 2026-05-13 | 179.70 | 179.70 | 179.70 | 179.70 | -6.304% | 1 | 236 | -35.170% |
| 2026-05-12 | 191.79 | 191.79 | 191.79 | 191.79 | +5.350% | 1 | 236 | -39.256% |
| 2026-04-30 | 178.14 | 182.05 | 178.14 | 182.05 | +6.034% | 8 | 237 | -36.007% |
| 2026-04-28 | 171.69 | 171.69 | 171.69 | 171.69 | -7.614% | 2 | 237 | -32.145% |
| 2026-04-24 | 185.75 | 185.84 | 185.75 | 185.84 | -4.107% | 5 | 237 | -37.312% |
| 2026-04-23 | 193.32 | 194.35 | 193.32 | 193.80 | +5.343% | 5 | 237 | -39.886% |
| 2026-04-22 | 183.97 | 183.97 | 183.97 | 183.97 | +7.121% | 1 | 237 | -36.674% |
| 2026-04-17 | 171.74 | 171.74 | 171.74 | 171.74 | +13.495% | 1 | 237 | -32.165% |
| 2026-04-13 | 150.65 | 151.32 | 150.65 | 151.32 | +19.971% | 11 | 237 | -23.011% |
| 2026-04-08 | 129.10 | 129.10 | 121.50 | 126.13 | +13.121% | 13 | 237 | -7.635% |
| 2026-04-07 | 112.10 | 112.10 | 111.50 | 111.50 | +14.830% | 2 | 238 | +4.484% |
| 2026-04-01 | 97.10 | 97.10 | 97.10 | 97.10 | +15.389% | 1 | 239 | +19.979% |
| 2026-03-30 | 85.53 | 85.53 | 84.15 | 84.15 | -6.500% | 3 | 240 | +38.443% |
| 2026-03-27 | 93.39 | 93.39 | 90.00 | 90.00 | -12.032% | 4 | 241 | +29.444% |
| 2026-03-18 | 102.31 | 102.31 | 102.31 | 102.31 | -1.833% | 1 | 240 | +13.870% |
| 2026-03-17 | 104.22 | 104.22 | 104.22 | 104.22 | -10.564% | 1 | 241 | +11.783% |
| 2026-03-12 | 116.53 | 116.53 | 116.53 | 116.53 | -4.796% | 11 | 241 | -0.026% |
| 2026-03-11 | 122.40 | 122.40 | 122.40 | 122.40 | -0.931% | 1 | 241 | -4.820% |
| 2026-03-10 | 130.34 | 130.34 | 123.55 | 123.55 | -2.177% | 12 | 240 | -5.706% |
| 2026-03-09 | 127.00 | 127.05 | 126.30 | 126.30 | +4.337% | 3 | 229 | -7.759% |
| 2026-03-06 | 121.05 | 121.05 | 121.05 | 121.05 | +5.582% | 2 | 227 | -3.759% |
| 2026-03-05 | 114.65 | 114.65 | 114.65 | 114.65 | +12.402% | 1 | 227 | +1.614% |
| 2026-03-04 | 102.00 | 102.00 | 102.00 | 102.00 | +4.082% | 1 | 227 | +14.216% |
| 2026-03-03 | 98.00 | 98.00 | 98.00 | 98.00 | -2.000% | 2 | 227 | +18.878% |
| 2026-02-26 | 100.00 | 100.00 | 100.00 | 100.00 | -15.590% | 1 | 225 | +16.500% |
| 2026-02-25 | 120.05 | 120.05 | 118.47 | 118.47 | +6.270% | 15 | 225 | -1.663% |
| 2026-02-24 | 111.48 | 111.48 | 111.48 | 111.48 | -6.445% | 1 | 225 | +4.503% |
| 2026-02-18 | 119.16 | 119.16 | 119.16 | 119.16 | +1.629% | 1 | 225 | -2.232% |
| 2026-02-17 | 117.25 | 117.25 | 117.25 | 117.25 | -5.899% | 3 | 225 | -0.640% |
| 2026-02-12 | 124.60 | 124.60 | 124.60 | 124.60 | -1.944% | 1 | 225 | -6.501% |
| 2026-02-11 | 127.54 | 127.54 | 127.07 | 127.07 | -1.611% | 6 | 225 | -8.318% |
| 2026-02-10 | 129.15 | 129.15 | 129.15 | 129.15 | -1.110% | 5 | 228 | -9.795% |
| 2026-02-09 | 123.51 | 130.60 | 122.10 | 130.60 | +9.499% | 5 | 228 | -10.796% |
| 2026-02-06 | 119.27 | 119.27 | 119.27 | 119.27 | +2.089% | 2 | 227 | -2.322% |
| 2026-01-29 | 119.36 | 119.36 | 114.14 | 116.83 | +1.160% | 15 | 229 | -0.282% |
| 2026-01-28 | 115.49 | 115.49 | 115.49 | 115.49 | +3.867% | 1 | 218 | +0.875% |
| 2026-01-26 | 111.19 | 111.19 | 111.19 | 111.19 | +4.600% | 2 | 218 | +4.776% |
| 2026-01-23 | 105.35 | 106.30 | 105.35 | 106.30 | -11.024% | 4 | 218 | +9.595% |
| 2026-01-21 | 119.47 | 119.47 | 119.47 | 119.47 | -0.175% | 1 | 214 | -2.486% |
| 2026-01-20 | 126.08 | 126.08 | 119.45 | 119.68 | -7.938% | 13 | 213 | -2.657% |
| 2026-01-16 | 130.90 | 130.90 | 130.00 | 130.00 | +5.263% | 11 | 191 | -10.385% |
| 2026-01-14 | 123.64 | 123.64 | 123.50 | 123.50 | -10.830% | 2 | 191 | -5.668% |
| 2026-01-13 | 139.20 | 139.20 | 138.50 | 138.50 | +2.593% | 5 | 191 | -15.884% |
| 2026-01-12 | 135.05 | 135.05 | 135.00 | 135.00 | +14.698% | 5 | 190 | -13.704% |
| 2026-01-08 | 117.70 | 117.70 | 117.70 | 117.70 | -10.833% | 1 | 194 | -1.020% |
| 2026-01-06 | 132.00 | 132.00 | 132.00 | 132.00 | -4.348% | 4 | 193 | -11.742% |
| 2026-01-02 | 138.00 | 138.00 | 138.00 | 138.00 | +4.403% | 1 | 195 | -15.580% |
| 2025-12-29 | 132.18 | 132.18 | 132.18 | 132.18 | +0.403% | 1 | 194 | -11.863% |
| 2025-12-23 | 131.65 | 131.65 | 131.65 | 131.65 | +3.907% | 1 | 195 | -11.508% |
| 2025-12-22 | 124.00 | 126.70 | 124.00 | 126.70 | +2.791% | 6 | 195 | -8.051% |
| 2025-12-19 | 123.26 | 123.26 | 123.26 | 123.26 | +9.760% | 1 | 195 | -5.484% |
| 2025-12-17 | 114.50 | 114.50 | 112.30 | 112.30 | -10.016% | 5 | 194 | +3.740% |
| 2025-12-16 | 124.80 | 124.80 | 124.80 | 124.80 | +0.040% | 1 | 190 | -6.651% |
| 2025-12-15 | 133.90 | 133.90 | 124.75 | 124.75 | -13.434% | 8 | 189 | -6.613% |
| 2025-12-12 | 152.23 | 152.23 | 144.11 | 144.11 | -21.152% | 14 | 185 | -19.159% |
| 2025-12-11 | 182.77 | 182.77 | 182.77 | 182.77 | +0.534% | 9 | 176 | -36.259% |
| 2025-12-09 | 181.80 | 181.80 | 181.80 | 181.80 | +2.043% | 1 | 169 | -35.919% |
| 2025-12-08 | 178.16 | 178.16 | 178.16 | 178.16 | +6.721% | 1 | 170 | -34.609% |
| 2025-12-01 | 171.42 | 171.60 | 166.94 | 166.94 | -6.737% | 11 | 169 | -30.214% |
| 2025-11-26 | 179.00 | 179.00 | 179.00 | 179.00 | +10.154% | 3 | 164 | -34.916% |
| 2025-11-25 | 162.50 | 162.50 | 162.50 | 162.50 | +2.848% | 2 | 164 | -28.308% |
| 2025-11-24 | 156.81 | 158.00 | 156.81 | 158.00 | +20.152% | 5 | 164 | -26.266% |
| 2025-11-17 | 131.50 | 131.50 | 131.50 | 131.50 | -0.265% | 1 | 163 | -11.407% |
| 2025-11-14 | 128.55 | 131.90 | 128.35 | 131.85 | +5.691% | 55 | 163 | -11.642% |
| 2025-11-13 | 136.00 | 136.00 | 124.75 | 124.75 | -11.368% | 7 | 136 | -6.613% |
| 2025-11-12 | 140.75 | 140.75 | 140.75 | 140.75 | -3.596% | 5 | 139 | -17.229% |
| 2025-11-04 | 146.00 | 146.00 | 146.00 | 146.00 | -6.799% | 1 | 134 | -20.205% |
| 2025-10-30 | 156.65 | 156.65 | 156.65 | 156.65 | -7.291% | 3 | 134 | -25.630% |
| 2025-10-29 | 168.97 | 168.97 | 168.97 | 168.97 | +9.013% | 5 | 133 | -31.053% |
| 2025-10-28 | 155.00 | 155.00 | 155.00 | 155.00 | +12.809% | 6 | 138 | -24.839% |
| 2025-10-17 | 137.40 | 137.40 | 137.40 | 137.40 | -3.916% | 1 | 138 | -15.211% |
| 2025-10-15 | 143.00 | 143.00 | 143.00 | 143.00 | +8.301% | 5 | 137 | -18.531% |
| 2025-10-14 | 134.44 | 134.44 | 132.04 | 132.04 | -7.112% | 9 | 137 | -11.769% |
| 2025-10-13 | 142.15 | 142.15 | 142.15 | 142.15 | +7.689% | 5 | 133 | -18.044% |
| 2025-10-10 | 132.00 | 132.00 | 132.00 | 132.00 | +0.281% | 1 | 138 | -11.742% |
| 2025-10-09 | 131.63 | 131.63 | 131.63 | 131.63 | +7.392% | 1 | 138 | -11.494% |
| 2025-10-07 | 122.17 | 122.57 | 122.17 | 122.57 | +5.210% | 18 | 139 | -4.952% |
| 2025-09-30 | 116.50 | 116.50 | 116.50 | 116.50 | -5.622% | 1 | 139 | 0.000% |
| 2025-09-26 | 123.44 | 123.44 | 123.44 | 123.44 | -3.750% | 1 | 138 | -5.622% |
| 2025-09-17 | 135.04 | 135.04 | 128.25 | 128.25 | -9.370% | 15 | 138 | -9.162% |
| 2025-09-12 | 141.51 | 141.51 | 141.51 | 141.51 | -5.660% | 1 | 138 | -17.674% |
| 2025-09-10 | 140.00 | 152.00 | 140.00 | 150.00 | +24.399% | 30 | 138 | -22.333% |
| 2025-09-09 | 121.65 | 121.65 | 120.58 | 120.58 | -5.055% | 10 | 144 | -3.384% |
| 2025-09-08 | 127.00 | 127.00 | 127.00 | 127.00 | +7.627% | 1 | 138 | -8.268% |
| 2025-09-05 | 128.45 | 128.45 | 118.00 | 118.00 | +26.814% | 47 | 138 | -1.271% |
| 2025-09-03 | 93.05 | 93.05 | 93.05 | 93.05 | +8.958% | 1 | 143 | +25.202% |
| 2025-09-02 | 85.40 | 85.40 | 85.40 | 85.40 | -3.503% | 4 | 144 | +36.417% |
| 2025-08-29 | 88.60 | 88.60 | 88.50 | 88.50 | -1.360% | 16 | 158 | +31.638% |
| 2025-08-26 | 89.72 | 89.72 | 89.72 | 89.72 | +4.642% | 1 | 159 | +29.848% |
| 2025-08-20 | 85.74 | 85.74 | 85.74 | 85.74 | -12.822% | 1 | 159 | +35.876% |
| 2025-08-15 | 98.35 | 98.35 | 98.35 | 98.35 | -6.065% | 1 | 158 | +18.454% |
| 2025-08-13 | 104.70 | 104.70 | 104.70 | 104.70 | +3.510% | 1 | 158 | +11.270% |
| 2025-08-12 | 102.66 | 103.00 | 101.15 | 101.15 | +3.744% | 12 | 158 | +15.175% |
| 2025-08-07 | 97.50 | 97.50 | 97.50 | 97.50 | +2.169% | 1 | 159 | +19.487% |
| 2025-08-06 | 95.43 | 95.43 | 95.43 | 95.43 | +7.745% | 3 | 159 | +22.079% |
| 2025-08-05 | 91.03 | 91.03 | 88.56 | 88.57 | -4.763% | 11 | 159 | +31.534% |
| 2025-08-04 | 92.00 | 93.00 | 92.00 | 93.00 | +3.725% | 10 | 159 | +25.269% |
| 2025-07-31 | 87.52 | 89.66 | 87.52 | 89.66 | -5.212% | 35 | 159 | +29.935% |
| 2025-07-29 | 94.59 | 94.59 | 94.59 | 94.59 | +7.513% | 2 | 145 | +23.163% |
| 2025-07-25 | 85.00 | 87.98 | 85.00 | 87.98 | +2.302% | 2 | 145 | +32.416% |
| 2025-07-24 | 85.00 | 86.00 | 85.00 | 86.00 | -0.163% | 55 | 147 | +35.465% |
| 2025-07-21 | 86.14 | 86.14 | 86.14 | 86.14 | +0.985% | 10 | 154 | +35.245% |
| 2025-07-17 | 85.30 | 85.30 | 85.30 | 85.30 | +5.348% | 1 | 164 | +36.577% |
| 2025-07-15 | 81.00 | 81.70 | 80.70 | 80.97 | +4.816% | 13 | 165 | +43.880% |
| 2025-07-14 | 76.00 | 77.25 | 73.75 | 77.25 | -0.771% | 5 | 167 | +50.809% |
| 2025-07-11 | 77.85 | 77.85 | 77.85 | 77.85 | +8.321% | 1 | 167 | +49.647% |
| 2025-07-01 | 76.44 | 76.47 | 71.87 | 71.87 | -8.794% | 7 | 174 | +62.098% |
| 2025-06-30 | 77.25 | 80.41 | 77.25 | 78.80 | +6.486% | 23 | 170 | +47.843% |
| 2025-06-27 | 75.00 | 75.00 | 74.00 | 74.00 | -1.779% | 5 | 172 | +57.432% |
| 2025-06-26 | 75.00 | 75.39 | 74.30 | 75.34 | +7.629% | 28 | 170 | +54.632% |
| 2025-06-24 | 70.87 | 71.05 | 70.00 | 70.00 | +17.155% | 11 | 177 | +66.429% |
| 2025-06-20 | 61.48 | 61.48 | 59.75 | 59.75 | -5.831% | 16 | 177 | +94.979% |
| 2025-06-18 | 63.45 | 63.45 | 63.45 | 63.45 | +2.753% | 2 | 177 | +83.609% |
| 2025-06-17 | 61.75 | 61.75 | 61.75 | 61.75 | -6.368% | 5 | 177 | +88.664% |
| 2025-06-12 | 67.63 | 67.63 | 65.95 | 65.95 | +4.071% | 3 | 172 | +76.649% |
| 2025-06-11 | 63.05 | 63.37 | 63.05 | 63.37 | +7.225% | 2 | 173 | +83.841% |
| 2025-06-10 | 58.88 | 59.10 | 58.00 | 59.10 | -2.217% | 36 | 173 | +97.124% |
| 2025-06-09 | 60.44 | 60.44 | 60.44 | 60.44 | -3.666% | 3 | 151 | +92.753% |
| 2025-06-06 | 63.42 | 66.80 | 62.74 | 62.74 | -12.679% | 160 | 151 | +85.687% |
| 2025-06-05 | 71.50 | 73.85 | 70.50 | 71.85 | +1.583% | 45 | 128 | +62.143% |
| 2025-06-04 | 71.05 | 71.57 | 70.73 | 70.73 | +5.551% | 13 | 118 | +64.711% |
| 2025-06-03 | 64.15 | 67.01 | 64.15 | 67.01 | +6.365% | 19 | 112 | +73.855% |
| 2025-06-02 | 62.00 | 64.05 | 62.00 | 63.00 | +7.325% | 13 | 102 | +84.921% |
| 2025-05-30 | 58.70 | 58.70 | 58.70 | 58.70 | +0.428% | 20 | 90 | +98.467% |
| 2025-05-28 | 55.92 | 58.45 | 55.92 | 58.45 | +5.639% | 5 | 90 | +99.316% |
| 2025-05-27 | 55.33 | 55.33 | 55.33 | 55.33 | +2.844% | 1 | 90 | +110.555% |
| 2025-05-22 | 53.80 | 53.80 | 53.80 | 53.80 | +1.509% | 20 | 89 | +116.543% |
| 2025-05-21 | 53.90 | 53.90 | 53.00 | 53.00 | +0.474% | 7 | 98 | +119.811% |
| 2025-05-20 | 51.40 | 52.75 | 51.40 | 52.75 | -2.315% | 21 | 97 | +120.853% |
| 2025-05-15 | 54.00 | 54.00 | 54.00 | 54.00 | +1.466% | 4 | 77 | +115.741% |
| 2025-05-14 | 53.96 | 53.96 | 53.22 | 53.22 | -0.875% | 56 | 73 | +118.903% |
| 2025-05-13 | 51.77 | 54.17 | 51.77 | 53.69 | +19.844% | 5 | 71 | +116.986% |
| 2025-05-12 | 44.80 | 44.80 | 44.80 | 44.80 | +9.056% | 2 | 70 | +160.045% |
| 2025-05-08 | 39.40 | 41.65 | 39.40 | 41.08 | +12.826% | 73 | 68 | +183.593% |
| 2025-05-07 | 35.75 | 36.44 | 35.75 | 36.41 | +0.803% | 8 | 11 | +219.967% |
| 2025-05-05 | 36.12 | 36.12 | 36.12 | 36.12 | +20.200% | 1 | 7 | +222.536% |
| 2025-04-29 | 30.26 | 30.26 | 29.62 | 30.05 | +3.943% | 8 | 7 | +287.687% |
| 2025-04-28 | 28.91 | 28.91 | 28.91 | 28.91 | 0.000% | 1 | 1 | +302.975% |