AVGO270917C00300000
AVGO Sep 17 2027 300.00 Call
optionOPRA
EODOct 7, 2026
109.50USD-1.926%(-2.15)5Vol650OI
AVGO270917C00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 106.76 | 110.00 | 106.76 | 109.50 | -1.926% | 5 | 647 | 0.000% |
| 2026-10-06 | 102.50 | 114.20 | 102.50 | 111.65 | +11.405% | 55 | 668 | -1.926% |
| 2026-10-05 | 96.95 | 101.22 | 96.50 | 100.22 | +6.109% | 146 | 590 | +9.260% |
| 2026-10-02 | 90.80 | 95.38 | 90.80 | 94.45 | +9.140% | 17 | 583 | +15.934% |
| 2026-10-01 | 92.00 | 92.00 | 86.54 | 86.54 | -6.645% | 21 | 575 | +26.531% |
| 2026-09-30 | 95.00 | 95.00 | 92.70 | 92.70 | -3.246% | 28 | 567 | +18.123% |
| 2026-09-29 | 95.70 | 99.60 | 95.57 | 95.81 | +4.119% | 46 | 582 | +14.289% |
| 2026-09-28 | 92.49 | 92.49 | 91.00 | 92.02 | -2.779% | 22 | 597 | +18.996% |
| 2026-09-25 | 91.44 | 94.65 | 91.44 | 94.65 | +3.726% | 11 | 588 | +15.689% |
| 2026-09-24 | 90.46 | 92.50 | 89.29 | 91.25 | -4.199% | 48 | 548 | +20.000% |
| 2026-09-23 | 99.25 | 99.25 | 95.25 | 95.25 | -8.149% | 22 | 526 | +14.961% |
| 2026-09-22 | 103.40 | 104.17 | 99.90 | 103.70 | +0.885% | 44 | 510 | +5.593% |
| 2026-09-21 | 95.90 | 102.79 | 95.90 | 102.79 | +6.750% | 47 | 493 | +6.528% |
| 2026-09-18 | 99.15 | 101.29 | 94.41 | 96.29 | +7.587% | 32 | 490 | +13.719% |
| 2026-09-17 | 88.10 | 91.25 | 88.10 | 89.50 | +8.027% | 51 | 462 | +22.346% |
| 2026-09-16 | 84.22 | 86.55 | 81.50 | 82.85 | -0.109% | 121 | 458 | +32.167% |
| 2026-09-15 | 89.00 | 89.00 | 82.60 | 82.94 | -5.600% | 60 | 423 | +32.023% |
| 2026-09-14 | 91.00 | 91.10 | 87.86 | 87.86 | -14.782% | 13 | 415 | +24.630% |
| 2026-09-11 | 102.50 | 104.33 | 102.50 | 103.10 | +2.130% | 6 | 415 | +6.208% |
| 2026-09-10 | 100.00 | 103.51 | 99.90 | 100.95 | -2.933% | 13 | 409 | +8.470% |
| 2026-09-09 | 102.64 | 104.00 | 101.50 | 104.00 | -2.347% | 9 | 405 | +5.288% |
| 2026-09-08 | 104.35 | 109.03 | 104.35 | 106.50 | +8.951% | 13 | 402 | +2.817% |
| 2026-09-04 | 97.00 | 98.67 | 95.55 | 97.75 | -1.680% | 52 | 370 | +12.020% |
| 2026-09-03 | 98.15 | 99.42 | 87.50 | 99.42 | -8.030% | 74 | 310 | +10.139% |
| 2026-09-02 | 110.00 | 110.38 | 108.10 | 108.10 | -1.674% | 6 | 305 | +1.295% |
| 2026-09-01 | 111.23 | 111.23 | 109.94 | 109.94 | -1.760% | 3 | 308 | -0.400% |
| 2026-08-31 | 111.91 | 111.91 | 111.91 | 111.91 | +0.539% | 1 | 309 | -2.154% |
| 2026-08-28 | 116.91 | 116.91 | 109.50 | 111.31 | -0.152% | 11 | 311 | -1.626% |
| 2026-08-27 | 109.00 | 111.85 | 109.00 | 111.48 | +10.158% | 4 | 313 | -1.776% |
| 2026-08-26 | 101.00 | 101.20 | 97.57 | 101.20 | -0.394% | 52 | 272 | +8.202% |
| 2026-08-25 | 106.50 | 106.50 | 101.60 | 101.60 | -5.047% | 6 | 269 | +7.776% |
| 2026-08-24 | 107.67 | 107.67 | 107.00 | 107.00 | -3.777% | 2 | 268 | +2.336% |
| 2026-08-21 | 116.60 | 116.60 | 109.98 | 111.20 | +0.807% | 15 | 277 | -1.529% |
| 2026-08-20 | 108.98 | 110.31 | 108.50 | 110.31 | +0.740% | 4 | 274 | -0.734% |
| 2026-08-19 | 113.90 | 113.90 | 105.50 | 109.50 | -9.877% | 22 | 269 | 0.000% |
| 2026-08-18 | 121.00 | 122.68 | 121.00 | 121.50 | -11.119% | 7 | 265 | -9.877% |
| 2026-08-17 | 133.84 | 136.95 | 133.84 | 136.70 | +2.551% | 13 | 254 | -19.898% |
| 2026-08-14 | 141.00 | 141.00 | 131.00 | 133.30 | -16.687% | 45 | 226 | -17.854% |
| 2026-08-13 | 160.00 | 160.00 | 160.00 | 160.00 | +1.775% | 1 | 225 | -31.563% |
| 2026-08-12 | 156.25 | 157.21 | 156.25 | 157.21 | -3.238% | 2 | 225 | -30.348% |
| 2026-08-10 | 162.70 | 162.90 | 162.47 | 162.47 | -2.800% | 5 | 226 | -32.603% |
| 2026-08-07 | 167.15 | 167.15 | 167.15 | 167.15 | +1.150% | 1 | 226 | -34.490% |
| 2026-08-06 | 164.03 | 167.67 | 164.03 | 165.25 | +1.101% | 23 | 209 | -33.737% |
| 2026-08-05 | 166.50 | 166.50 | 162.46 | 163.45 | +0.153% | 6 | 212 | -33.007% |
| 2026-08-04 | 150.00 | 163.20 | 150.00 | 163.20 | +18.985% | 16 | 216 | -32.904% |
| 2026-08-03 | 130.00 | 137.16 | 124.77 | 137.16 | -2.308% | 13 | 216 | -20.166% |
| 2026-07-31 | 140.40 | 140.40 | 140.40 | 140.40 | +6.364% | 5 | 217 | -22.009% |
| 2026-07-30 | 132.00 | 132.00 | 132.00 | 132.00 | +4.397% | 2 | 219 | -17.045% |
| 2026-07-29 | 126.44 | 126.44 | 126.44 | 126.44 | -4.825% | 10 | 209 | -13.398% |
| 2026-07-28 | 128.00 | 132.85 | 128.00 | 132.85 | +3.233% | 3 | 209 | -17.576% |
| 2026-07-27 | 128.69 | 128.69 | 128.69 | 128.69 | -3.963% | 1 | 208 | -14.912% |
| 2026-07-24 | 134.00 | 134.00 | 134.00 | 134.00 | -6.783% | 1 | 208 | -18.284% |
| 2026-07-23 | 143.75 | 143.75 | 143.75 | 143.75 | +0.070% | 1 | 207 | -23.826% |
| 2026-07-22 | 140.33 | 143.65 | 140.33 | 143.65 | +5.625% | 5 | 207 | -23.773% |
| 2026-07-21 | 136.00 | 136.00 | 136.00 | 136.00 | +2.680% | 1 | 206 | -19.485% |
| 2026-07-20 | 130.00 | 132.45 | 130.00 | 132.45 | +6.471% | 5 | 208 | -17.327% |
| 2026-07-17 | 124.40 | 124.40 | 124.40 | 124.40 | -2.047% | 1 | 208 | -11.977% |
| 2026-07-16 | 131.50 | 131.50 | 127.00 | 127.00 | -10.532% | 9 | 205 | -13.780% |
| 2026-07-15 | 141.95 | 141.95 | 141.95 | 141.95 | +4.383% | 1 | 205 | -22.860% |
| 2026-07-13 | 135.99 | 135.99 | 135.99 | 135.99 | -9.340% | 1 | 205 | -19.479% |
| 2026-07-09 | 150.00 | 150.00 | 150.00 | 150.00 | +5.902% | 1 | 204 | -27.000% |
| 2026-07-08 | 138.70 | 141.64 | 136.82 | 141.64 | +15.436% | 3 | 203 | -22.691% |
| 2026-07-07 | 121.00 | 122.70 | 121.00 | 122.70 | -3.019% | 2 | 202 | -10.758% |
| 2026-07-06 | 129.51 | 129.51 | 126.47 | 126.52 | +10.866% | 13 | 190 | -13.452% |
| 2026-07-02 | 120.65 | 120.65 | 113.46 | 114.12 | -7.707% | 21 | 170 | -4.048% |
| 2026-07-01 | 123.80 | 123.80 | 123.58 | 123.65 | -2.253% | 3 | 168 | -11.444% |
| 2026-06-29 | 123.00 | 126.50 | 122.15 | 126.50 | +3.689% | 60 | 120 | -13.439% |
| 2026-06-26 | 123.28 | 123.28 | 120.00 | 122.00 | -8.955% | 4 | 117 | -10.246% |
| 2026-06-25 | 129.50 | 134.00 | 129.50 | 134.00 | +2.776% | 6 | 115 | -18.284% |
| 2026-06-24 | 130.38 | 130.38 | 130.38 | 130.38 | -15.981% | 15 | 100 | -16.015% |
| 2026-06-18 | 155.00 | 156.45 | 155.00 | 155.18 | +10.843% | 8 | 99 | -29.437% |
| 2026-06-17 | 140.00 | 140.00 | 140.00 | 140.00 | +8.108% | 2 | 99 | -21.786% |
| 2026-06-16 | 138.63 | 138.63 | 129.50 | 129.50 | -9.250% | 15 | 85 | -15.444% |
| 2026-06-15 | 141.47 | 142.70 | 141.47 | 142.70 | +7.552% | 2 | 85 | -23.266% |
| 2026-06-12 | 132.68 | 132.68 | 132.68 | 132.68 | +3.656% | 1 | 84 | -17.471% |
| 2026-06-11 | 128.00 | 128.00 | 128.00 | 128.00 | +1.026% | 1 | 84 | -14.453% |
| 2026-06-10 | 126.70 | 126.70 | 126.70 | 126.70 | -4.269% | 1 | 83 | -13.575% |
| 2026-06-09 | 132.35 | 132.35 | 132.35 | 132.35 | -9.696% | 3 | 80 | -17.265% |
| 2026-06-08 | 146.56 | 146.56 | 146.56 | 146.56 | +5.287% | 1 | 79 | -25.287% |
| 2026-06-05 | 152.44 | 152.44 | 139.20 | 139.20 | -15.601% | 7 | 72 | -21.336% |
| 2026-06-04 | 160.14 | 164.93 | 155.40 | 164.93 | -26.672% | 11 | 69 | -33.608% |
| 2026-06-03 | 220.75 | 224.92 | 220.75 | 224.92 | +25.724% | 2 | 68 | -51.316% |
| 2026-05-29 | 178.90 | 178.90 | 178.90 | 178.90 | +4.012% | 1 | 69 | -38.793% |
| 2026-05-27 | 172.00 | 172.00 | 172.00 | 172.00 | -2.106% | 10 | 69 | -36.337% |
| 2026-05-26 | 175.70 | 175.70 | 175.70 | 175.70 | +10.260% | 1 | 70 | -37.678% |
| 2026-05-22 | 159.35 | 159.35 | 159.35 | 159.35 | -7.730% | 1 | 70 | -31.283% |
| 2026-05-15 | 172.70 | 172.70 | 172.70 | 172.70 | +6.743% | 1 | 69 | -36.595% |
| 2026-05-12 | 161.79 | 161.79 | 161.79 | 161.79 | -6.334% | 5 | 74 | -32.320% |
| 2026-05-11 | 173.00 | 173.00 | 172.73 | 172.73 | -0.069% | 3 | 75 | -36.606% |
| 2026-05-08 | 171.37 | 173.10 | 171.37 | 172.85 | +8.813% | 3 | 75 | -36.650% |
| 2026-05-07 | 158.85 | 158.85 | 158.85 | 158.85 | -0.719% | 1 | 74 | -31.067% |
| 2026-05-04 | 160.00 | 160.00 | 160.00 | 160.00 | -3.996% | 5 | 77 | -31.563% |
| 2026-05-01 | 166.75 | 166.75 | 166.66 | 166.66 | +4.983% | 2 | 78 | -34.297% |
| 2026-04-30 | 158.75 | 158.75 | 158.75 | 158.75 | +5.890% | 1 | 77 | -31.024% |
| 2026-04-29 | 149.92 | 149.92 | 149.92 | 149.92 | -11.552% | 1 | 76 | -26.961% |
| 2026-04-24 | 161.15 | 169.50 | 161.15 | 169.50 | +1.863% | 4 | 77 | -35.398% |
| 2026-04-22 | 154.30 | 166.40 | 154.30 | 166.40 | +12.967% | 9 | 81 | -34.195% |
| 2026-04-20 | 147.52 | 147.52 | 147.30 | 147.30 | +11.170% | 8 | 76 | -25.662% |
| 2026-04-13 | 132.50 | 132.50 | 132.50 | 132.50 | +1.884% | 1 | 75 | -17.358% |
| 2026-04-10 | 126.40 | 130.05 | 126.40 | 130.05 | +13.166% | 33 | 75 | -15.802% |
| 2026-04-09 | 114.30 | 114.92 | 112.63 | 114.92 | +8.395% | 4 | 65 | -4.716% |
| 2026-04-08 | 107.50 | 107.50 | 106.02 | 106.02 | +28.728% | 2 | 64 | +3.282% |
| 2026-04-06 | 82.63 | 82.63 | 82.36 | 82.36 | +4.465% | 2 | 63 | +32.953% |
| 2026-04-02 | 78.72 | 78.84 | 78.72 | 78.84 | -6.254% | 4 | 61 | +38.889% |
| 2026-04-01 | 83.13 | 84.10 | 83.13 | 84.10 | +12.133% | 8 | 61 | +30.202% |
| 2026-03-31 | 74.97 | 75.94 | 74.97 | 75.00 | +5.872% | 5 | 61 | +46.000% |
| 2026-03-30 | 73.70 | 73.70 | 70.84 | 70.84 | -8.794% | 2 | 58 | +54.574% |
| 2026-03-27 | 78.85 | 78.85 | 76.47 | 77.67 | -15.189% | 16 | 57 | +40.981% |
| 2026-03-25 | 91.58 | 91.58 | 91.58 | 91.58 | +4.187% | 1 | 47 | +19.568% |
| 2026-03-24 | 87.90 | 87.90 | 87.90 | 87.90 | -5.606% | 1 | 47 | +24.573% |
| 2026-03-23 | 92.50 | 93.12 | 90.16 | 93.12 | +4.045% | 4 | 46 | +17.590% |
| 2026-03-19 | 89.50 | 89.50 | 89.50 | 89.50 | -0.776% | 1 | 45 | +22.346% |
| 2026-03-17 | 92.80 | 92.80 | 89.75 | 90.20 | -17.324% | 23 | 44 | +21.397% |
| 2026-03-10 | 109.25 | 109.25 | 109.10 | 109.10 | -2.284% | 12 | 35 | +0.367% |
| 2026-03-09 | 111.45 | 111.65 | 111.45 | 111.65 | +6.333% | 6 | 33 | -1.926% |
| 2026-03-06 | 99.05 | 105.00 | 99.05 | 105.00 | +8.808% | 11 | 34 | +4.286% |
| 2026-03-05 | 96.50 | 96.50 | 96.50 | 96.50 | +7.222% | 3 | 38 | +13.472% |
| 2026-03-04 | 91.50 | 91.50 | 90.00 | 90.00 | +3.448% | 19 | 41 | +21.667% |
| 2026-03-03 | 87.00 | 87.00 | 87.00 | 87.00 | +1.163% | 1 | 22 | +25.862% |
| 2026-03-02 | 86.00 | 86.00 | 86.00 | 86.00 | -2.273% | 1 | 21 | +27.326% |
| 2026-02-26 | 88.30 | 88.30 | 88.00 | 88.00 | -10.949% | 3 | 22 | +24.432% |
| 2026-02-17 | 98.82 | 98.82 | 98.82 | 98.82 | -2.158% | 2 | 19 | +10.808% |
| 2026-02-13 | 101.00 | 101.00 | 101.00 | 101.00 | -6.421% | 1 | 20 | +8.416% |
| 2026-02-12 | 107.93 | 107.93 | 107.93 | 107.93 | -2.766% | 2 | 20 | +1.455% |
| 2026-02-09 | 111.00 | 111.00 | 111.00 | 111.00 | +9.792% | 4 | 18 | -1.351% |
| 2026-02-06 | 101.10 | 101.10 | 101.10 | 101.10 | +17.082% | 12 | 18 | +8.309% |
| 2026-02-05 | 98.00 | 98.00 | 86.35 | 86.35 | -1.808% | 2 | 21 | +26.809% |
| 2026-02-04 | 92.85 | 92.85 | 87.88 | 87.94 | -0.295% | 14 | 22 | +24.517% |
| 2026-02-03 | 106.11 | 106.11 | 88.20 | 88.20 | -15.314% | 5 | 9 | +24.150% |
| 2026-01-30 | 104.15 | 104.15 | 104.15 | 104.15 | +4.621% | 1 | 7 | +5.137% |
| 2026-01-26 | 99.55 | 99.55 | 99.55 | 99.55 | +7.043% | 1 | 6 | +9.995% |
| 2026-01-23 | 91.81 | 93.22 | 91.75 | 93.00 | -12.223% | 7 | 7 | +17.742% |
| 2026-01-20 | 105.95 | 105.95 | 105.95 | 105.95 | -7.749% | 2 | 4 | +3.351% |
| 2026-01-16 | 114.79 | 114.85 | 114.79 | 114.85 | +7.336% | 2 | 2 | -4.658% |
| 2026-01-14 | 107.00 | 107.00 | 107.00 | 107.00 | 0.000% | 2 | 2 | +2.336% |