AVGO270917C00330000
AVGO Sep 17 2027 330.00 Call
optionOPRA
EODOct 7, 2026
92.90USD-3.128%(-3.00)4Vol657OI
AVGO270917C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 90.86 | 92.90 | 90.86 | 92.90 | -3.128% | 4 | 657 | 0.000% |
| 2026-10-06 | 84.25 | 96.35 | 84.25 | 95.90 | +14.850% | 35 | 667 | -3.128% |
| 2026-10-05 | 80.35 | 83.50 | 80.35 | 83.50 | +7.909% | 10 | 669 | +11.257% |
| 2026-10-02 | 74.64 | 77.38 | 74.64 | 77.38 | +3.866% | 6 | 669 | +20.057% |
| 2026-10-01 | 76.17 | 76.17 | 73.00 | 74.50 | -3.247% | 18 | 655 | +24.698% |
| 2026-09-30 | 77.60 | 77.70 | 77.00 | 77.00 | -2.532% | 3 | 653 | +20.649% |
| 2026-09-29 | 80.95 | 83.13 | 79.00 | 79.00 | +5.530% | 10 | 658 | +17.595% |
| 2026-09-28 | 77.35 | 77.35 | 73.90 | 74.86 | -2.386% | 365 | 668 | +24.098% |
| 2026-09-25 | 77.85 | 77.85 | 75.00 | 76.69 | +1.927% | 6 | 663 | +21.137% |
| 2026-09-24 | 75.55 | 76.44 | 73.50 | 75.24 | -5.537% | 10 | 654 | +23.472% |
| 2026-09-23 | 84.70 | 85.31 | 79.25 | 79.65 | -8.448% | 28 | 637 | +16.635% |
| 2026-09-22 | 84.08 | 87.68 | 83.80 | 87.00 | +2.837% | 26 | 615 | +6.782% |
| 2026-09-21 | 80.55 | 84.60 | 80.45 | 84.60 | +6.215% | 20 | 606 | +9.811% |
| 2026-09-18 | 77.05 | 84.00 | 77.05 | 79.65 | +8.279% | 11 | 603 | +16.635% |
| 2026-09-17 | 73.45 | 75.03 | 73.45 | 73.56 | +11.455% | 32 | 574 | +26.291% |
| 2026-09-16 | 69.40 | 69.99 | 66.00 | 66.00 | -3.226% | 10 | 570 | +40.758% |
| 2026-09-15 | 70.20 | 70.60 | 67.76 | 68.20 | -8.419% | 17 | 564 | +36.217% |
| 2026-09-14 | 75.00 | 76.10 | 72.88 | 74.47 | -12.901% | 51 | 518 | +24.748% |
| 2026-09-11 | 86.50 | 86.50 | 85.50 | 85.50 | -0.350% | 2 | 518 | +8.655% |
| 2026-09-10 | 85.20 | 85.80 | 85.20 | 85.80 | -2.666% | 2 | 516 | +8.275% |
| 2026-09-09 | 85.60 | 88.15 | 85.60 | 88.15 | -3.882% | 2 | 516 | +5.389% |
| 2026-09-08 | 89.00 | 93.70 | 89.00 | 91.71 | +11.692% | 11 | 514 | +1.298% |
| 2026-09-04 | 83.00 | 83.00 | 80.00 | 82.11 | -0.134% | 113 | 455 | +13.141% |
| 2026-09-03 | 78.00 | 82.77 | 73.50 | 82.22 | -10.747% | 58 | 416 | +12.990% |
| 2026-09-02 | 91.40 | 94.40 | 91.40 | 92.12 | -2.104% | 18 | 398 | +0.847% |
| 2026-09-01 | 90.77 | 94.20 | 90.77 | 94.10 | -2.234% | 12 | 386 | -1.275% |
| 2026-08-31 | 94.47 | 96.25 | 93.66 | 96.25 | +0.617% | 33 | 353 | -3.481% |
| 2026-08-27 | 84.65 | 95.95 | 84.65 | 95.66 | +14.357% | 93 | 416 | -2.885% |
| 2026-08-26 | 83.80 | 83.80 | 83.00 | 83.65 | -5.470% | 6 | 411 | +11.058% |
| 2026-08-25 | 88.72 | 88.72 | 88.49 | 88.49 | -1.678% | 2 | 411 | +4.984% |
| 2026-08-24 | 94.44 | 94.48 | 90.00 | 90.00 | -4.327% | 58 | 402 | +3.222% |
| 2026-08-21 | 95.83 | 95.83 | 94.07 | 94.07 | +1.151% | 2 | 402 | -1.244% |
| 2026-08-20 | 94.93 | 95.36 | 92.00 | 93.00 | +1.087% | 25 | 377 | -0.108% |
| 2026-08-19 | 91.75 | 92.87 | 90.60 | 92.00 | -12.705% | 26 | 353 | +0.978% |
| 2026-08-18 | 104.58 | 105.39 | 104.58 | 105.39 | -7.553% | 70 | 293 | -11.851% |
| 2026-08-14 | 118.64 | 118.64 | 114.00 | 114.00 | -22.937% | 67 | 239 | -18.509% |
| 2026-08-06 | 148.25 | 148.25 | 147.93 | 147.93 | +2.021% | 2 | 240 | -37.200% |
| 2026-08-04 | 133.40 | 145.00 | 133.40 | 145.00 | +19.835% | 5 | 243 | -35.931% |
| 2026-08-03 | 117.93 | 121.00 | 117.93 | 121.00 | +12.037% | 3 | 243 | -23.223% |
| 2026-07-17 | 100.75 | 108.00 | 100.75 | 108.00 | -6.615% | 8 | 247 | -13.981% |
| 2026-07-16 | 117.50 | 117.50 | 115.65 | 115.65 | -8.685% | 20 | 239 | -19.671% |
| 2026-07-13 | 126.65 | 126.65 | 126.65 | 126.65 | +17.814% | 1 | 239 | -26.648% |
| 2026-07-07 | 105.52 | 108.83 | 105.52 | 107.50 | -3.319% | 12 | 236 | -13.581% |
| 2026-07-06 | 111.19 | 111.19 | 111.19 | 111.19 | +11.906% | 1 | 236 | -16.449% |
| 2026-07-02 | 99.36 | 99.36 | 99.36 | 99.36 | -8.424% | 10 | 226 | -6.502% |
| 2026-07-01 | 108.50 | 108.50 | 108.50 | 108.50 | -0.686% | 1 | 227 | -14.378% |
| 2026-06-26 | 109.25 | 109.25 | 109.25 | 109.25 | -6.223% | 1 | 226 | -14.966% |
| 2026-06-23 | 116.50 | 116.50 | 116.50 | 116.50 | -9.585% | 1 | 227 | -20.258% |
| 2026-06-22 | 131.50 | 131.50 | 128.85 | 128.85 | -0.502% | 2 | 225 | -27.901% |
| 2026-06-17 | 125.57 | 129.50 | 125.57 | 129.50 | +13.596% | 2 | 226 | -28.263% |
| 2026-06-16 | 114.00 | 114.00 | 114.00 | 114.00 | -8.286% | 1 | 226 | -18.509% |
| 2026-06-15 | 128.05 | 128.05 | 124.30 | 124.30 | +6.149% | 2 | 225 | -25.261% |
| 2026-06-12 | 117.10 | 117.10 | 117.10 | 117.10 | +1.826% | 1 | 225 | -20.666% |
| 2026-06-11 | 115.00 | 115.00 | 115.00 | 115.00 | +2.240% | 1 | 224 | -19.217% |
| 2026-06-10 | 111.60 | 112.48 | 111.60 | 112.48 | -12.806% | 2 | 223 | -17.408% |
| 2026-06-09 | 129.00 | 129.00 | 129.00 | 129.00 | +0.389% | 1 | 223 | -27.984% |
| 2026-06-05 | 128.50 | 128.50 | 128.50 | 128.50 | -36.933% | 1 | 224 | -27.704% |
| 2026-06-03 | 203.75 | 203.75 | 203.75 | 203.75 | +10.016% | 1 | 223 | -54.405% |
| 2026-06-01 | 185.20 | 185.20 | 185.20 | 185.20 | +14.760% | 2 | 225 | -49.838% |
| 2026-05-29 | 163.91 | 163.91 | 161.38 | 161.38 | +8.229% | 15 | 224 | -42.434% |
| 2026-05-21 | 149.18 | 149.18 | 149.07 | 149.11 | -9.190% | 16 | 209 | -37.697% |
| 2026-05-14 | 164.20 | 164.20 | 164.20 | 164.20 | +13.008% | 2 | 209 | -43.423% |
| 2026-05-13 | 145.05 | 145.30 | 145.05 | 145.30 | +1.679% | 2 | 210 | -36.063% |
| 2026-05-07 | 142.90 | 142.90 | 142.90 | 142.90 | -7.801% | 2 | 208 | -34.990% |
| 2026-05-05 | 155.80 | 155.86 | 154.99 | 154.99 | +18.043% | 14 | 215 | -40.061% |
| 2026-04-29 | 131.30 | 131.30 | 131.30 | 131.30 | -10.007% | 2 | 217 | -29.246% |
| 2026-04-27 | 146.00 | 146.00 | 145.90 | 145.90 | -0.910% | 4 | 219 | -36.326% |
| 2026-04-22 | 147.74 | 147.74 | 147.15 | 147.24 | +13.001% | 4 | 218 | -36.906% |
| 2026-04-21 | 130.30 | 130.30 | 130.30 | 130.30 | +16.246% | 1 | 219 | -28.703% |
| 2026-04-13 | 112.09 | 112.09 | 112.09 | 112.09 | +17.989% | 1 | 219 | -17.120% |
| 2026-04-08 | 94.05 | 95.00 | 94.05 | 95.00 | +19.003% | 21 | 219 | -2.211% |
| 2026-04-07 | 79.83 | 79.83 | 79.83 | 79.83 | +25.302% | 20 | 220 | +16.372% |
| 2026-03-31 | 64.03 | 64.03 | 63.71 | 63.71 | +6.986% | 2 | 200 | +45.817% |
| 2026-03-30 | 60.59 | 60.67 | 59.14 | 59.55 | -10.343% | 15 | 199 | +56.003% |
| 2026-03-27 | 67.63 | 67.63 | 65.80 | 66.42 | -8.298% | 6 | 189 | +39.868% |
| 2026-03-26 | 72.37 | 72.43 | 72.37 | 72.43 | -5.972% | 2 | 188 | +28.262% |
| 2026-03-23 | 77.03 | 77.03 | 77.03 | 77.03 | +2.013% | 1 | 187 | +20.602% |
| 2026-03-19 | 72.61 | 75.51 | 72.61 | 75.51 | -5.848% | 4 | 187 | +23.030% |
| 2026-03-17 | 80.20 | 80.20 | 80.20 | 80.20 | -2.870% | 1 | 188 | +15.835% |
| 2026-03-13 | 83.03 | 83.03 | 82.57 | 82.57 | -8.762% | 6 | 188 | +12.511% |
| 2026-03-12 | 90.61 | 90.62 | 88.45 | 90.50 | -1.993% | 53 | 183 | +2.652% |
| 2026-03-11 | 92.95 | 92.95 | 92.34 | 92.34 | -4.686% | 51 | 184 | +0.606% |
| 2026-03-09 | 96.68 | 96.88 | 96.68 | 96.88 | +14.448% | 2 | 187 | -4.108% |
| 2026-03-06 | 84.65 | 84.65 | 84.65 | 84.65 | +0.534% | 1 | 187 | +9.746% |
| 2026-03-05 | 84.27 | 85.00 | 84.20 | 84.20 | +7.742% | 5 | 188 | +10.333% |
| 2026-03-02 | 78.25 | 78.25 | 78.15 | 78.15 | +2.157% | 2 | 187 | +18.874% |
| 2026-02-26 | 78.20 | 78.20 | 76.43 | 76.50 | -15.971% | 12 | 187 | +21.438% |
| 2026-02-25 | 91.04 | 91.04 | 91.04 | 91.04 | +10.045% | 1 | 188 | +2.043% |
| 2026-02-24 | 82.73 | 82.73 | 82.73 | 82.73 | -10.261% | 1 | 188 | +12.293% |
| 2026-02-23 | 92.19 | 92.19 | 92.19 | 92.19 | -0.443% | 1 | 188 | +0.770% |
| 2026-02-19 | 92.60 | 92.60 | 92.60 | 92.60 | -0.430% | 1 | 188 | +0.324% |
| 2026-02-12 | 93.00 | 93.00 | 93.00 | 93.00 | -7.601% | 2 | 187 | -0.108% |
| 2026-02-11 | 100.65 | 100.65 | 100.65 | 100.65 | -0.642% | 1 | 185 | -7.700% |
| 2026-02-09 | 101.40 | 101.40 | 101.30 | 101.30 | +14.554% | 2 | 184 | -8.292% |
| 2026-02-06 | 88.00 | 88.43 | 88.00 | 88.43 | +24.549% | 9 | 183 | +5.055% |
| 2026-02-04 | 75.91 | 75.91 | 69.20 | 71.00 | -12.281% | 53 | 183 | +30.845% |
| 2026-02-03 | 80.50 | 80.94 | 80.50 | 80.94 | -11.055% | 108 | 182 | +14.776% |
| 2026-02-02 | 91.00 | 91.00 | 91.00 | 91.00 | -1.248% | 4 | 75 | +2.088% |
| 2026-01-29 | 92.15 | 92.15 | 92.15 | 92.15 | +3.948% | 1 | 75 | +0.814% |
| 2026-01-28 | 88.65 | 88.65 | 88.65 | 88.65 | +4.294% | 1 | 74 | +4.794% |
| 2026-01-26 | 85.00 | 85.00 | 85.00 | 85.00 | +5.919% | 19 | 73 | +9.294% |
| 2026-01-23 | 81.50 | 81.50 | 80.25 | 80.25 | -6.794% | 50 | 62 | +15.763% |
| 2026-01-22 | 89.01 | 89.01 | 86.10 | 86.10 | -21.154% | 20 | 12 | +7.898% |
| 2026-01-13 | 109.10 | 109.25 | 108.85 | 109.20 | 0.000% | 6 | 2 | -14.927% |