AVGO270917C00320000
AVGO Sep 17 2027 320.00 Call
optionOPRA
EODOct 6, 2026
100.72USD+13.169%(+11.72)13Vol240OI
AVGO270917C00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 93.30 | 100.90 | 93.30 | 100.72 | +13.169% | 13 | 249 | 0.000% |
| 2026-10-05 | 85.00 | 89.00 | 85.00 | 89.00 | +6.779% | 27 | 250 | +13.169% |
| 2026-10-02 | 81.02 | 84.00 | 81.02 | 83.35 | +9.671% | 6 | 252 | +20.840% |
| 2026-10-01 | 78.51 | 78.52 | 76.00 | 76.00 | -7.317% | 8 | 245 | +32.526% |
| 2026-09-30 | 82.64 | 83.00 | 82.00 | 82.00 | -4.983% | 5 | 243 | +22.829% |
| 2026-09-29 | 85.25 | 87.80 | 85.25 | 86.30 | +7.942% | 6 | 249 | +16.709% |
| 2026-09-28 | 80.00 | 80.00 | 79.95 | 79.95 | -2.903% | 2 | 247 | +25.979% |
| 2026-09-25 | 82.10 | 82.34 | 80.00 | 82.34 | +2.286% | 10 | 237 | +22.322% |
| 2026-09-24 | 80.00 | 81.00 | 79.47 | 80.50 | -4.349% | 12 | 227 | +25.118% |
| 2026-09-23 | 90.70 | 90.70 | 84.16 | 84.16 | -9.213% | 13 | 224 | +19.677% |
| 2026-09-22 | 89.00 | 92.70 | 89.00 | 92.70 | +2.149% | 9 | 227 | +8.652% |
| 2026-09-21 | 84.05 | 90.75 | 84.05 | 90.75 | +8.345% | 25 | 224 | +10.986% |
| 2026-09-18 | 87.65 | 87.65 | 83.76 | 83.76 | +6.714% | 2 | 224 | +20.248% |
| 2026-09-17 | 78.75 | 80.42 | 78.49 | 78.49 | +8.024% | 41 | 248 | +28.322% |
| 2026-09-16 | 74.80 | 74.80 | 71.91 | 72.66 | -0.466% | 5 | 249 | +38.618% |
| 2026-09-15 | 75.13 | 75.13 | 72.82 | 73.00 | -5.928% | 20 | 231 | +37.973% |
| 2026-09-14 | 81.50 | 81.50 | 77.60 | 77.60 | -15.652% | 31 | 203 | +29.794% |
| 2026-09-11 | 92.00 | 92.00 | 92.00 | 92.00 | -0.314% | 1 | 202 | +9.478% |
| 2026-09-09 | 92.29 | 92.29 | 92.29 | 92.29 | -5.441% | 1 | 201 | +9.134% |
| 2026-09-08 | 95.68 | 98.95 | 95.68 | 97.60 | +12.507% | 6 | 201 | +3.197% |
| 2026-09-04 | 87.90 | 88.00 | 85.00 | 86.75 | +0.825% | 11 | 198 | +16.104% |
| 2026-09-03 | 82.70 | 86.04 | 77.50 | 86.04 | -12.650% | 31 | 177 | +17.062% |
| 2026-09-02 | 96.92 | 100.05 | 96.92 | 98.50 | -0.505% | 5 | 172 | +2.254% |
| 2026-09-01 | 96.78 | 99.00 | 96.78 | 99.00 | -2.106% | 2 | 172 | +1.737% |
| 2026-08-31 | 100.00 | 101.13 | 100.00 | 101.13 | +0.999% | 2 | 170 | -0.405% |
| 2026-08-27 | 95.85 | 102.03 | 95.85 | 100.13 | +8.837% | 7 | 168 | +0.589% |
| 2026-08-26 | 92.80 | 92.80 | 87.89 | 92.00 | -0.239% | 6 | 163 | +9.478% |
| 2026-08-25 | 93.65 | 93.65 | 92.22 | 92.22 | -4.928% | 3 | 160 | +9.217% |
| 2026-08-24 | 96.73 | 97.00 | 96.73 | 97.00 | -2.806% | 2 | 158 | +3.835% |
| 2026-08-21 | 102.60 | 102.60 | 99.80 | 99.80 | -0.190% | 3 | 158 | +0.922% |
| 2026-08-20 | 99.99 | 99.99 | 99.99 | 99.99 | +1.215% | 1 | 158 | +0.730% |
| 2026-08-19 | 102.28 | 102.28 | 96.00 | 98.79 | -12.575% | 13 | 149 | +1.954% |
| 2026-08-18 | 113.00 | 113.00 | 113.00 | 113.00 | -8.130% | 5 | 149 | -10.867% |
| 2026-08-14 | 123.00 | 123.00 | 123.00 | 123.00 | -15.231% | 5 | 149 | -18.114% |
| 2026-08-13 | 145.10 | 145.10 | 145.10 | 145.10 | -5.889% | 5 | 149 | -30.586% |
| 2026-08-06 | 152.00 | 154.18 | 152.00 | 154.18 | +1.102% | 3 | 149 | -34.674% |
| 2026-08-05 | 150.98 | 152.54 | 150.98 | 152.50 | +1.565% | 10 | 139 | -33.954% |
| 2026-08-04 | 150.15 | 150.15 | 150.15 | 150.15 | +20.457% | 2 | 141 | -32.920% |
| 2026-08-03 | 123.00 | 124.65 | 123.00 | 124.65 | +2.864% | 2 | 139 | -19.198% |
| 2026-07-27 | 121.18 | 121.18 | 121.18 | 121.18 | +1.194% | 2 | 139 | -16.884% |
| 2026-07-20 | 120.50 | 120.50 | 119.75 | 119.75 | +13.142% | 2 | 140 | -15.891% |
| 2026-07-17 | 105.20 | 105.84 | 105.20 | 105.84 | -24.400% | 3 | 138 | -4.837% |
| 2026-07-09 | 140.00 | 140.00 | 140.00 | 140.00 | +8.192% | 1 | 139 | -28.057% |
| 2026-07-08 | 129.40 | 129.40 | 129.40 | 129.40 | +24.089% | 1 | 140 | -22.164% |
| 2026-07-02 | 110.78 | 110.78 | 104.28 | 104.28 | -8.406% | 2 | 139 | -3.414% |
| 2026-07-01 | 113.85 | 113.85 | 113.85 | 113.85 | -5.519% | 1 | 138 | -11.533% |
| 2026-06-25 | 120.50 | 120.50 | 120.50 | 120.50 | -7.022% | 1 | 138 | -16.415% |
| 2026-06-15 | 129.60 | 129.60 | 129.60 | 129.60 | +6.640% | 1 | 137 | -22.284% |
| 2026-06-12 | 121.83 | 121.83 | 121.53 | 121.53 | +1.275% | 2 | 139 | -17.123% |
| 2026-06-11 | 120.00 | 120.00 | 120.00 | 120.00 | -4.299% | 1 | 138 | -16.067% |
| 2026-06-09 | 141.00 | 141.00 | 125.00 | 125.39 | -9.466% | 27 | 113 | -19.675% |
| 2026-06-08 | 140.22 | 140.22 | 138.50 | 138.50 | +6.538% | 3 | 111 | -27.278% |
| 2026-06-05 | 130.00 | 130.00 | 130.00 | 130.00 | -15.994% | 1 | 112 | -22.523% |
| 2026-06-04 | 149.00 | 157.85 | 149.00 | 154.75 | -27.721% | 6 | 106 | -34.914% |
| 2026-06-03 | 212.81 | 214.10 | 212.81 | 214.10 | +14.278% | 4 | 106 | -52.957% |
| 2026-06-01 | 187.35 | 187.35 | 187.35 | 187.35 | +9.293% | 2 | 108 | -46.240% |
| 2026-05-29 | 166.80 | 171.42 | 166.77 | 171.42 | +10.515% | 3 | 106 | -41.244% |
| 2026-05-26 | 155.44 | 155.44 | 155.11 | 155.11 | -3.056% | 4 | 107 | -35.065% |
| 2026-05-15 | 160.00 | 160.00 | 160.00 | 160.00 | 0.000% | 1 | 106 | -37.050% |
| 2026-05-12 | 160.00 | 160.00 | 160.00 | 160.00 | +2.008% | 1 | 107 | -37.050% |
| 2026-05-07 | 157.05 | 157.05 | 156.85 | 156.85 | +5.894% | 2 | 108 | -35.786% |
| 2026-04-30 | 148.12 | 148.12 | 148.12 | 148.12 | -7.857% | 3 | 108 | -32.001% |
| 2026-04-23 | 160.50 | 160.75 | 160.50 | 160.75 | +2.109% | 2 | 109 | -37.344% |
| 2026-04-22 | 157.36 | 157.53 | 157.36 | 157.43 | +12.853% | 48 | 85 | -36.022% |
| 2026-04-21 | 139.16 | 140.07 | 139.00 | 139.50 | +14.617% | 48 | 83 | -27.799% |
| 2026-04-13 | 121.71 | 121.71 | 121.71 | 121.71 | +17.594% | 1 | 84 | -17.246% |
| 2026-04-09 | 103.50 | 103.50 | 103.50 | 103.50 | +1.970% | 2 | 84 | -2.686% |
| 2026-04-08 | 101.50 | 101.50 | 101.50 | 101.50 | +19.131% | 8 | 82 | -0.768% |
| 2026-04-07 | 82.75 | 85.20 | 82.50 | 85.20 | +13.934% | 6 | 90 | +18.216% |
| 2026-04-02 | 74.65 | 74.78 | 74.65 | 74.78 | +3.259% | 2 | 86 | +34.688% |
| 2026-03-31 | 73.40 | 73.40 | 72.42 | 72.42 | +14.916% | 11 | 86 | +39.078% |
| 2026-03-30 | 64.40 | 64.40 | 63.00 | 63.02 | -9.817% | 28 | 76 | +59.822% |
| 2026-03-27 | 67.86 | 69.88 | 67.86 | 69.88 | -8.053% | 2 | 74 | +44.133% |
| 2026-03-26 | 76.63 | 76.63 | 76.00 | 76.00 | -4.403% | 10 | 75 | +32.526% |
| 2026-03-24 | 80.30 | 80.30 | 79.50 | 79.50 | -3.461% | 2 | 68 | +26.692% |
| 2026-03-23 | 82.35 | 82.35 | 82.35 | 82.35 | +9.800% | 1 | 70 | +22.307% |
| 2026-03-20 | 75.00 | 75.00 | 75.00 | 75.00 | -6.332% | 1 | 71 | +34.293% |
| 2026-03-19 | 80.00 | 80.07 | 80.00 | 80.07 | +1.818% | 3 | 70 | +25.790% |
| 2026-03-18 | 78.64 | 78.64 | 78.64 | 78.64 | -3.105% | 1 | 69 | +28.077% |
| 2026-03-17 | 79.85 | 81.20 | 79.85 | 81.16 | -4.798% | 27 | 68 | +24.101% |
| 2026-03-16 | 85.25 | 85.25 | 85.25 | 85.25 | -12.564% | 1 | 67 | +18.147% |
| 2026-03-11 | 97.50 | 97.50 | 97.50 | 97.50 | +3.437% | 1 | 66 | +3.303% |
| 2026-03-06 | 94.26 | 94.26 | 94.26 | 94.26 | +9.110% | 5 | 67 | +6.853% |
| 2026-03-05 | 86.39 | 86.39 | 86.39 | 86.39 | +4.715% | 5 | 62 | +16.588% |
| 2026-03-04 | 82.50 | 82.50 | 82.50 | 82.50 | +2.484% | 1 | 57 | +22.085% |
| 2026-03-03 | 80.50 | 80.50 | 80.50 | 80.50 | +2.093% | 11 | 56 | +25.118% |
| 2026-02-27 | 78.85 | 78.85 | 78.85 | 78.85 | -7.126% | 1 | 67 | +27.736% |
| 2026-02-26 | 80.29 | 84.90 | 80.29 | 84.90 | -2.860% | 6 | 66 | +18.634% |
| 2026-02-17 | 87.40 | 87.40 | 87.40 | 87.40 | -10.953% | 1 | 63 | +15.240% |
| 2026-02-12 | 98.15 | 98.15 | 98.15 | 98.15 | -5.716% | 1 | 62 | +2.618% |
| 2026-02-11 | 105.00 | 105.00 | 104.10 | 104.10 | +2.179% | 2 | 61 | -3.247% |
| 2026-02-10 | 101.88 | 101.88 | 101.88 | 101.88 | +35.533% | 1 | 61 | -1.139% |
| 2026-02-04 | 78.51 | 79.13 | 75.14 | 75.17 | -21.313% | 27 | 60 | +33.990% |
| 2026-02-02 | 95.53 | 95.53 | 95.53 | 95.53 | +8.384% | 3 | 51 | +5.433% |
| 2026-01-29 | 96.39 | 96.39 | 87.36 | 88.14 | +1.896% | 60 | 53 | +14.273% |
| 2026-01-23 | 84.24 | 86.50 | 84.24 | 86.50 | -4.788% | 37 | 51 | +16.439% |
| 2026-01-21 | 94.63 | 94.63 | 90.85 | 90.85 | 0.000% | 14 | 14 | +10.864% |