AVGO270617C00270000
AVGO Jun 17 2027 270.00 Call
optionOPRA
EODOct 6, 2026
121.50USD+8.077%(+9.08)1Vol147OI
AVGO270617C00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 121.50 | 121.50 | 121.50 | 121.50 | +8.077% | 1 | 148 | 0.000% |
| 2026-10-05 | 112.42 | 112.42 | 112.42 | 112.42 | +6.681% | 2 | 148 | +8.077% |
| 2026-10-02 | 105.60 | 105.60 | 105.38 | 105.38 | -2.849% | 3 | 145 | +15.297% |
| 2026-09-29 | 112.00 | 112.00 | 108.47 | 108.47 | +0.762% | 2 | 146 | +12.013% |
| 2026-09-23 | 107.65 | 107.65 | 107.65 | 107.65 | +1.990% | 2 | 146 | +12.866% |
| 2026-09-18 | 105.55 | 105.55 | 105.55 | 105.55 | +5.423% | 10 | 156 | +15.111% |
| 2026-09-17 | 100.12 | 100.12 | 100.12 | 100.12 | +4.021% | 10 | 156 | +21.354% |
| 2026-09-15 | 96.25 | 96.25 | 96.25 | 96.25 | -19.825% | 1 | 155 | +26.234% |
| 2026-09-08 | 119.20 | 120.05 | 119.20 | 120.05 | +11.862% | 5 | 160 | +1.208% |
| 2026-09-04 | 108.00 | 108.00 | 107.32 | 107.32 | +2.210% | 2 | 161 | +13.213% |
| 2026-09-03 | 100.00 | 105.00 | 100.00 | 105.00 | -14.012% | 4 | 159 | +15.714% |
| 2026-09-01 | 122.11 | 122.11 | 122.11 | 122.11 | +11.009% | 1 | 159 | -0.500% |
| 2026-08-26 | 112.02 | 112.02 | 109.75 | 110.00 | -6.780% | 12 | 169 | +10.455% |
| 2026-08-24 | 118.00 | 118.00 | 118.00 | 118.00 | -2.479% | 1 | 170 | +2.966% |
| 2026-08-21 | 123.05 | 123.05 | 121.00 | 121.00 | +0.457% | 2 | 169 | +0.413% |
| 2026-08-19 | 116.37 | 120.45 | 116.37 | 120.45 | -9.436% | 5 | 167 | +0.872% |
| 2026-08-18 | 133.00 | 133.00 | 133.00 | 133.00 | -24.022% | 1 | 167 | -8.647% |
| 2026-08-05 | 175.05 | 175.05 | 175.05 | 175.05 | -0.850% | 2 | 165 | -30.591% |
| 2026-08-04 | 176.15 | 176.55 | 176.15 | 176.55 | +33.085% | 3 | 168 | -31.181% |
| 2026-07-29 | 137.25 | 137.25 | 132.66 | 132.66 | -6.905% | 70 | 135 | -8.412% |
| 2026-07-20 | 144.00 | 144.00 | 142.50 | 142.50 | -4.682% | 8 | 130 | -14.737% |
| 2026-07-15 | 149.50 | 149.50 | 149.50 | 149.50 | +1.735% | 1 | 130 | -18.729% |
| 2026-07-13 | 146.90 | 146.95 | 146.90 | 146.95 | +9.354% | 4 | 128 | -17.319% |
| 2026-07-07 | 134.38 | 134.38 | 134.38 | 134.38 | -2.764% | 2 | 129 | -9.585% |
| 2026-07-06 | 138.20 | 138.20 | 138.20 | 138.20 | +10.649% | 1 | 129 | -12.084% |
| 2026-07-02 | 133.00 | 133.00 | 124.90 | 124.90 | -5.500% | 10 | 133 | -2.722% |
| 2026-06-26 | 133.15 | 133.15 | 132.17 | 132.17 | -18.414% | 2 | 133 | -8.073% |
| 2026-06-22 | 162.00 | 162.00 | 162.00 | 162.00 | -2.144% | 7 | 133 | -25.000% |
| 2026-06-18 | 166.85 | 168.35 | 165.55 | 165.55 | +6.827% | 3 | 133 | -26.608% |
| 2026-06-15 | 154.97 | 154.97 | 154.97 | 154.97 | +13.639% | 1 | 133 | -21.598% |
| 2026-06-10 | 136.37 | 136.37 | 136.37 | 136.37 | -8.935% | 1 | 133 | -10.904% |
| 2026-06-09 | 139.00 | 149.75 | 139.00 | 149.75 | -3.343% | 6 | 135 | -18.865% |
| 2026-06-08 | 157.72 | 160.00 | 154.93 | 154.93 | +3.287% | 4 | 132 | -21.577% |
| 2026-06-05 | 156.05 | 157.65 | 150.00 | 150.00 | -12.460% | 8 | 133 | -19.000% |
| 2026-06-04 | 165.83 | 171.35 | 165.83 | 171.35 | -27.804% | 2 | 133 | -29.093% |
| 2026-06-02 | 236.00 | 237.34 | 235.72 | 237.34 | +9.373% | 3 | 134 | -48.808% |
| 2026-06-01 | 217.00 | 217.00 | 217.00 | 217.00 | +21.910% | 3 | 131 | -44.009% |
| 2026-05-28 | 178.00 | 178.00 | 178.00 | 178.00 | -2.198% | 2 | 133 | -31.742% |
| 2026-05-26 | 182.00 | 182.00 | 182.00 | 182.00 | +5.196% | 2 | 135 | -33.242% |
| 2026-05-21 | 180.00 | 180.00 | 171.75 | 173.01 | -1.531% | 8 | 135 | -29.773% |
| 2026-05-14 | 175.70 | 175.70 | 175.70 | 175.70 | -0.170% | 2 | 135 | -30.848% |
| 2026-05-13 | 176.00 | 176.00 | 176.00 | 176.00 | -3.830% | 2 | 133 | -30.966% |
| 2026-05-08 | 182.80 | 183.01 | 182.80 | 183.01 | +0.005% | 2 | 131 | -33.610% |
| 2026-05-07 | 183.00 | 183.00 | 183.00 | 183.00 | +0.804% | 4 | 135 | -33.607% |
| 2026-05-06 | 180.83 | 181.54 | 180.83 | 181.54 | +3.236% | 3 | 137 | -33.073% |
| 2026-05-04 | 175.85 | 175.85 | 175.85 | 175.85 | -2.722% | 2 | 135 | -30.907% |
| 2026-05-01 | 180.77 | 180.77 | 180.77 | 180.77 | +12.489% | 10 | 129 | -32.788% |
| 2026-04-29 | 160.70 | 160.70 | 160.70 | 160.70 | -2.517% | 1 | 130 | -24.393% |
| 2026-04-28 | 165.00 | 165.00 | 164.85 | 164.85 | -6.122% | 6 | 136 | -26.297% |
| 2026-04-27 | 179.11 | 179.50 | 175.60 | 175.60 | -2.444% | 7 | 132 | -30.809% |
| 2026-04-24 | 171.85 | 180.00 | 171.85 | 180.00 | +0.587% | 3 | 130 | -32.500% |
| 2026-04-22 | 170.00 | 178.95 | 170.00 | 178.95 | +11.949% | 4 | 129 | -32.104% |
| 2026-04-20 | 159.85 | 159.85 | 159.85 | 159.85 | -3.115% | 1 | 128 | -23.991% |
| 2026-04-17 | 164.99 | 164.99 | 164.99 | 164.99 | +2.478% | 10 | 118 | -26.359% |
| 2026-04-16 | 161.00 | 161.00 | 161.00 | 161.00 | +14.893% | 5 | 118 | -24.534% |
| 2026-04-13 | 142.25 | 142.25 | 140.13 | 140.13 | +0.596% | 4 | 119 | -13.295% |
| 2026-04-10 | 139.90 | 139.90 | 139.30 | 139.30 | +11.440% | 3 | 119 | -12.778% |
| 2026-04-09 | 124.59 | 125.00 | 124.59 | 125.00 | +36.986% | 3 | 121 | -2.800% |
| 2026-04-06 | 90.55 | 91.25 | 90.55 | 91.25 | +1.108% | 10 | 121 | +33.151% |
| 2026-04-01 | 90.25 | 90.25 | 90.25 | 90.25 | +8.774% | 3 | 111 | +34.626% |
| 2026-03-31 | 82.00 | 82.97 | 82.00 | 82.97 | +9.387% | 3 | 108 | +46.438% |
| 2026-03-30 | 80.00 | 80.00 | 75.85 | 75.85 | -10.449% | 3 | 106 | +60.185% |
| 2026-03-27 | 86.88 | 86.88 | 84.40 | 84.70 | -7.965% | 5 | 108 | +43.447% |
| 2026-03-26 | 92.03 | 92.03 | 92.03 | 92.03 | -0.723% | 1 | 107 | +32.022% |
| 2026-03-20 | 92.70 | 92.70 | 92.70 | 92.70 | -5.850% | 4 | 107 | +31.068% |
| 2026-03-19 | 89.99 | 98.46 | 89.99 | 98.46 | -0.071% | 51 | 111 | +23.400% |
| 2026-03-17 | 99.70 | 99.70 | 98.53 | 98.53 | -6.162% | 2 | 82 | +23.313% |
| 2026-03-16 | 104.20 | 105.00 | 104.20 | 105.00 | +0.962% | 4 | 82 | +15.714% |
| 2026-03-13 | 108.20 | 108.20 | 103.50 | 104.00 | -11.111% | 3 | 83 | +16.827% |
| 2026-03-11 | 117.00 | 117.00 | 117.00 | 117.00 | +8.333% | 1 | 81 | +3.846% |
| 2026-03-09 | 108.00 | 108.00 | 108.00 | 108.00 | +9.700% | 1 | 80 | +12.500% |
| 2026-03-04 | 98.45 | 98.45 | 98.45 | 98.45 | +1.705% | 2 | 80 | +23.413% |
| 2026-03-03 | 93.45 | 96.92 | 93.40 | 96.80 | -3.297% | 5 | 81 | +25.517% |
| 2026-02-27 | 100.10 | 100.10 | 100.10 | 100.10 | +0.603% | 10 | 76 | +21.379% |
| 2026-02-26 | 99.99 | 99.99 | 95.70 | 99.50 | -6.043% | 15 | 84 | +22.111% |
| 2026-02-24 | 105.90 | 105.90 | 105.90 | 105.90 | -4.680% | 1 | 75 | +14.731% |
| 2026-02-23 | 111.10 | 111.10 | 111.10 | 111.10 | +6.204% | 1 | 74 | +9.361% |
| 2026-02-17 | 104.61 | 104.61 | 104.61 | 104.61 | -4.466% | 1 | 73 | +16.146% |
| 2026-02-13 | 109.50 | 109.50 | 109.50 | 109.50 | -8.422% | 1 | 72 | +10.959% |
| 2026-02-10 | 120.60 | 120.60 | 119.57 | 119.57 | -1.605% | 9 | 72 | +1.614% |
| 2026-02-09 | 121.52 | 121.52 | 121.52 | 121.52 | +6.596% | 1 | 76 | -0.016% |
| 2026-02-06 | 112.30 | 114.00 | 112.30 | 114.00 | +18.319% | 2 | 75 | +6.579% |
| 2026-02-05 | 99.30 | 99.30 | 96.35 | 96.35 | +2.883% | 12 | 73 | +26.103% |
| 2026-02-04 | 91.50 | 93.65 | 87.00 | 93.65 | -3.444% | 10 | 82 | +29.738% |
| 2026-02-03 | 99.91 | 99.91 | 96.99 | 96.99 | -5.835% | 7 | 77 | +25.271% |
| 2026-01-23 | 100.00 | 103.00 | 99.50 | 103.00 | -4.186% | 17 | 76 | +17.961% |
| 2026-01-21 | 107.50 | 107.50 | 107.50 | 107.50 | -10.454% | 1 | 65 | +13.023% |
| 2026-01-20 | 120.05 | 120.05 | 120.05 | 120.05 | -4.790% | 1 | 65 | +1.208% |
| 2026-01-06 | 126.09 | 126.09 | 126.09 | 126.09 | +4.813% | 2 | 66 | -3.640% |
| 2026-01-05 | 118.00 | 120.30 | 118.00 | 120.30 | -6.111% | 2 | 62 | +0.998% |
| 2025-12-26 | 129.50 | 129.50 | 128.13 | 128.13 | +19.748% | 2 | 62 | -5.174% |
| 2025-12-17 | 107.00 | 107.00 | 107.00 | 107.00 | -9.376% | 1 | 61 | +13.551% |
| 2025-12-16 | 118.07 | 118.07 | 118.07 | 118.07 | -0.782% | 1 | 61 | +2.905% |
| 2025-12-15 | 119.00 | 119.00 | 119.00 | 119.00 | -11.485% | 1 | 60 | +2.101% |
| 2025-12-12 | 147.87 | 147.87 | 134.44 | 134.44 | -25.863% | 7 | 59 | -9.625% |
| 2025-12-10 | 181.34 | 181.34 | 181.34 | 181.34 | +3.475% | 1 | 55 | -32.999% |
| 2025-12-09 | 175.25 | 175.25 | 175.25 | 175.25 | -1.184% | 1 | 56 | -30.670% |
| 2025-12-08 | 177.35 | 177.35 | 177.35 | 177.35 | +9.814% | 2 | 55 | -31.491% |
| 2025-12-05 | 162.02 | 162.02 | 161.50 | 161.50 | +0.155% | 2 | 53 | -24.768% |
| 2025-12-01 | 164.73 | 165.45 | 161.05 | 161.25 | -6.250% | 25 | 53 | -24.651% |
| 2025-11-26 | 171.93 | 172.00 | 171.93 | 172.00 | +36.584% | 4 | 53 | -29.360% |
| 2025-11-14 | 123.30 | 125.93 | 123.30 | 125.93 | +5.832% | 12 | 53 | -3.518% |
| 2025-11-13 | 118.99 | 118.99 | 118.99 | 118.99 | -11.433% | 1 | 58 | +2.109% |
| 2025-11-11 | 134.35 | 134.35 | 134.35 | 134.35 | -5.554% | 1 | 58 | -9.565% |
| 2025-11-03 | 142.25 | 142.25 | 142.25 | 142.25 | +13.627% | 1 | 57 | -14.587% |
| 2025-10-23 | 125.19 | 125.19 | 125.19 | 125.19 | +11.578% | 1 | 57 | -2.948% |
| 2025-10-10 | 118.07 | 118.07 | 112.20 | 112.20 | -1.041% | 3 | 57 | +8.289% |
| 2025-09-29 | 113.38 | 113.38 | 113.38 | 113.38 | -15.703% | 1 | 58 | +7.162% |
| 2025-09-11 | 134.15 | 134.50 | 134.15 | 134.50 | +5.119% | 6 | 57 | -9.665% |
| 2025-09-10 | 127.95 | 127.95 | 127.95 | 127.95 | +6.147% | 1 | 59 | -5.041% |
| 2025-09-08 | 121.76 | 121.76 | 120.54 | 120.54 | +8.390% | 2 | 58 | +0.796% |
| 2025-09-05 | 123.52 | 123.52 | 110.93 | 111.21 | +17.620% | 20 | 58 | +9.253% |
| 2025-08-28 | 94.60 | 94.60 | 94.55 | 94.55 | +1.721% | 10 | 67 | +28.503% |
| 2025-08-15 | 91.98 | 92.95 | 91.98 | 92.95 | +4.579% | 6 | 61 | +30.715% |
| 2025-08-07 | 88.88 | 88.88 | 88.88 | 88.88 | -1.823% | 1 | 62 | +36.701% |
| 2025-08-06 | 90.75 | 90.75 | 90.53 | 90.53 | +7.339% | 4 | 63 | +34.210% |
| 2025-08-04 | 84.34 | 84.34 | 84.34 | 84.34 | +0.729% | 5 | 60 | +44.060% |
| 2025-07-28 | 83.73 | 83.73 | 83.73 | 83.73 | +4.728% | 1 | 65 | +45.109% |
| 2025-07-24 | 79.95 | 79.95 | 79.95 | 79.95 | +10.124% | 1 | 64 | +51.970% |
| 2025-07-23 | 72.60 | 72.60 | 72.60 | 72.60 | -1.998% | 2 | 64 | +67.355% |
| 2025-07-22 | 74.95 | 74.95 | 74.08 | 74.08 | -9.659% | 12 | 64 | +64.012% |
| 2025-07-21 | 82.00 | 82.00 | 82.00 | 82.00 | +5.128% | 1 | 57 | +48.171% |
| 2025-07-18 | 77.30 | 78.00 | 77.30 | 78.00 | +7.571% | 4 | 56 | +55.769% |
| 2025-07-14 | 72.51 | 72.51 | 72.51 | 72.51 | +0.624% | 2 | 53 | +67.563% |
| 2025-07-08 | 74.45 | 74.45 | 72.06 | 72.06 | +2.489% | 4 | 51 | +68.609% |
| 2025-07-02 | 70.31 | 70.31 | 70.31 | 70.31 | +5.333% | 2 | 50 | +72.806% |
| 2025-07-01 | 66.50 | 66.75 | 66.50 | 66.75 | -11.083% | 6 | 53 | +82.022% |
| 2025-06-30 | 75.98 | 75.98 | 75.07 | 75.07 | +8.955% | 2 | 47 | +61.849% |
| 2025-06-27 | 71.53 | 71.53 | 68.90 | 68.90 | +2.959% | 15 | 47 | +76.343% |
| 2025-06-25 | 68.15 | 68.15 | 66.92 | 66.92 | -0.859% | 2 | 42 | +81.560% |
| 2025-06-24 | 67.50 | 67.50 | 67.50 | 67.50 | +7.381% | 1 | 42 | +80.000% |
| 2025-06-12 | 62.86 | 62.86 | 62.86 | 62.86 | +6.651% | 1 | 43 | +93.287% |
| 2025-06-11 | 58.94 | 58.94 | 58.94 | 58.94 | +4.782% | 1 | 43 | +106.142% |
| 2025-06-10 | 56.25 | 56.25 | 56.25 | 56.25 | +1.700% | 1 | 44 | +116.000% |
| 2025-06-09 | 57.65 | 57.75 | 55.31 | 55.31 | -7.276% | 3 | 44 | +119.671% |
| 2025-06-06 | 61.20 | 61.20 | 59.65 | 59.65 | -13.526% | 14 | 43 | +103.688% |
| 2025-06-05 | 68.50 | 69.10 | 68.50 | 68.98 | +2.041% | 21 | 38 | +76.138% |
| 2025-06-04 | 66.97 | 67.60 | 66.97 | 67.60 | +12.125% | 6 | 19 | +79.734% |
| 2025-06-02 | 58.75 | 60.29 | 58.75 | 60.29 | +15.277% | 11 | 17 | +101.526% |
| 2025-05-27 | 51.25 | 52.30 | 51.25 | 52.30 | +3.894% | 2 | 8 | +132.314% |
| 2025-05-13 | 50.34 | 50.34 | 50.34 | 50.34 | +16.825% | 3 | 6 | +141.359% |
| 2025-05-12 | 41.80 | 43.09 | 41.80 | 43.09 | +19.694% | 8 | 9 | +181.968% |
| 2025-05-08 | 35.15 | 36.00 | 35.15 | 36.00 | 0.000% | 2 | 1 | +237.500% |