AVGO270917C00340000
AVGO Sep 17 2027 340.00 Call
optionOPRA
EODOct 7, 2026
86.45USD-2.854%(-2.54)15Vol361OI
AVGO270917C00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 85.13 | 88.00 | 84.00 | 86.45 | -2.854% | 15 | 363 | 0.000% |
| 2026-10-06 | 80.00 | 90.00 | 80.00 | 88.99 | +13.392% | 16 | 374 | -2.854% |
| 2026-10-05 | 75.60 | 78.94 | 75.60 | 78.48 | +7.581% | 11 | 373 | +10.155% |
| 2026-10-02 | 69.50 | 73.80 | 69.50 | 72.95 | +8.654% | 14 | 381 | +18.506% |
| 2026-10-01 | 68.64 | 70.20 | 67.14 | 67.14 | -7.775% | 47 | 363 | +28.761% |
| 2026-09-30 | 73.70 | 73.70 | 72.56 | 72.80 | -1.622% | 7 | 358 | +18.750% |
| 2026-09-29 | 74.50 | 77.00 | 74.00 | 74.00 | +4.079% | 11 | 353 | +16.824% |
| 2026-09-28 | 74.00 | 74.00 | 69.00 | 71.10 | -1.863% | 19 | 353 | +21.589% |
| 2026-09-25 | 72.00 | 72.85 | 71.80 | 72.45 | +0.765% | 6 | 353 | +19.324% |
| 2026-09-24 | 70.60 | 71.90 | 69.00 | 71.90 | -3.555% | 29 | 345 | +20.236% |
| 2026-09-23 | 77.00 | 77.00 | 74.55 | 74.55 | -8.863% | 4 | 345 | +15.962% |
| 2026-09-22 | 81.00 | 81.80 | 78.69 | 81.80 | +0.801% | 46 | 373 | +5.685% |
| 2026-09-21 | 74.39 | 81.15 | 73.90 | 81.15 | +9.337% | 34 | 390 | +6.531% |
| 2026-09-18 | 72.50 | 79.00 | 72.00 | 74.22 | +8.271% | 60 | 416 | +16.478% |
| 2026-09-17 | 68.43 | 70.60 | 68.00 | 68.55 | +7.109% | 90 | 411 | +26.112% |
| 2026-09-16 | 64.92 | 65.62 | 61.05 | 64.00 | +0.298% | 45 | 389 | +35.078% |
| 2026-09-15 | 68.25 | 68.41 | 63.00 | 63.81 | -5.746% | 128 | 391 | +35.480% |
| 2026-09-14 | 71.00 | 71.50 | 67.70 | 67.70 | -17.136% | 43 | 351 | +27.696% |
| 2026-09-11 | 80.66 | 81.70 | 80.66 | 81.70 | +0.616% | 2 | 353 | +5.814% |
| 2026-09-10 | 80.00 | 81.20 | 78.50 | 81.20 | -1.277% | 3 | 356 | +6.466% |
| 2026-09-09 | 84.25 | 84.25 | 80.00 | 82.25 | -4.582% | 6 | 352 | +5.106% |
| 2026-09-08 | 82.00 | 89.42 | 82.00 | 86.20 | +11.586% | 16 | 356 | +0.290% |
| 2026-09-04 | 75.80 | 77.25 | 75.34 | 77.25 | +1.245% | 10 | 355 | +11.909% |
| 2026-09-03 | 75.00 | 76.55 | 67.80 | 76.30 | -12.630% | 62 | 321 | +13.303% |
| 2026-09-02 | 86.72 | 89.40 | 86.72 | 87.33 | -2.967% | 3 | 319 | -1.008% |
| 2026-08-31 | 90.00 | 90.00 | 90.00 | 90.00 | +1.580% | 2 | 319 | -3.944% |
| 2026-08-28 | 93.00 | 93.50 | 88.60 | 88.60 | -2.164% | 6 | 320 | -2.427% |
| 2026-08-27 | 90.20 | 90.56 | 90.20 | 90.56 | +13.484% | 3 | 318 | -4.538% |
| 2026-08-26 | 79.80 | 79.80 | 79.80 | 79.80 | -5.863% | 1 | 317 | +8.333% |
| 2026-08-25 | 84.77 | 84.77 | 84.77 | 84.77 | -1.430% | 5 | 312 | +1.982% |
| 2026-08-24 | 89.54 | 89.58 | 86.00 | 86.00 | -3.458% | 14 | 309 | +0.523% |
| 2026-08-21 | 92.00 | 92.00 | 89.08 | 89.08 | -1.000% | 5 | 308 | -2.952% |
| 2026-08-20 | 89.98 | 89.98 | 89.98 | 89.98 | +3.425% | 1 | 307 | -3.923% |
| 2026-08-19 | 88.53 | 90.00 | 87.00 | 87.00 | -13.260% | 15 | 295 | -0.632% |
| 2026-08-18 | 99.79 | 101.10 | 99.28 | 100.30 | -9.640% | 14 | 282 | -13.809% |
| 2026-08-14 | 115.07 | 115.07 | 111.00 | 111.00 | -21.516% | 16 | 270 | -22.117% |
| 2026-08-07 | 141.43 | 141.43 | 141.43 | 141.43 | +2.642% | 1 | 270 | -38.874% |
| 2026-08-05 | 137.79 | 137.79 | 137.79 | 137.79 | +5.732% | 1 | 270 | -37.260% |
| 2026-08-04 | 127.45 | 130.32 | 127.45 | 130.32 | +13.263% | 5 | 270 | -33.663% |
| 2026-08-03 | 113.95 | 115.06 | 113.95 | 115.06 | +3.695% | 2 | 270 | -24.865% |
| 2026-07-28 | 110.96 | 110.96 | 110.96 | 110.96 | +0.781% | 1 | 269 | -22.089% |
| 2026-07-27 | 110.10 | 110.10 | 110.10 | 110.10 | -1.863% | 4 | 265 | -21.480% |
| 2026-07-20 | 112.19 | 112.19 | 112.19 | 112.19 | +12.742% | 2 | 265 | -22.943% |
| 2026-07-17 | 99.64 | 99.64 | 99.51 | 99.51 | -6.896% | 2 | 265 | -13.124% |
| 2026-07-16 | 106.88 | 106.88 | 106.88 | 106.88 | -15.396% | 1 | 264 | -19.115% |
| 2026-07-09 | 126.33 | 126.33 | 126.33 | 126.33 | +5.433% | 1 | 264 | -31.568% |
| 2026-07-08 | 115.15 | 119.82 | 115.15 | 119.82 | +16.556% | 2 | 263 | -27.850% |
| 2026-07-07 | 98.00 | 102.80 | 98.00 | 102.80 | -3.925% | 2 | 263 | -15.905% |
| 2026-07-06 | 111.50 | 111.50 | 107.00 | 107.00 | +13.228% | 2 | 264 | -19.206% |
| 2026-07-02 | 98.80 | 98.80 | 94.50 | 94.50 | -11.059% | 3 | 261 | -8.519% |
| 2026-06-30 | 106.25 | 106.25 | 106.25 | 106.25 | +0.998% | 3 | 258 | -18.635% |
| 2026-06-29 | 105.20 | 105.20 | 105.20 | 105.20 | -12.798% | 8 | 258 | -17.823% |
| 2026-06-22 | 120.64 | 120.64 | 120.64 | 120.64 | -9.293% | 1 | 258 | -28.341% |
| 2026-06-18 | 133.00 | 133.00 | 133.00 | 133.00 | +20.362% | 1 | 257 | -35.000% |
| 2026-06-16 | 109.35 | 110.55 | 108.85 | 110.50 | -8.504% | 10 | 261 | -21.765% |
| 2026-06-15 | 120.77 | 120.77 | 120.77 | 120.77 | +4.067% | 1 | 262 | -28.418% |
| 2026-06-12 | 116.05 | 116.05 | 116.05 | 116.05 | +6.468% | 1 | 261 | -25.506% |
| 2026-06-10 | 109.00 | 109.00 | 109.00 | 109.00 | -1.934% | 3 | 258 | -20.688% |
| 2026-06-09 | 111.15 | 111.15 | 111.15 | 111.15 | -11.293% | 2 | 256 | -22.222% |
| 2026-06-08 | 125.30 | 125.30 | 125.30 | 125.30 | -12.622% | 1 | 257 | -31.006% |
| 2026-06-04 | 142.88 | 143.40 | 142.88 | 143.40 | -26.612% | 2 | 255 | -39.714% |
| 2026-06-02 | 195.40 | 195.40 | 195.40 | 195.40 | +11.023% | 4 | 259 | -55.757% |
| 2026-06-01 | 176.00 | 176.00 | 176.00 | 176.00 | +8.341% | 4 | 255 | -50.881% |
| 2026-05-29 | 162.45 | 162.45 | 162.45 | 162.45 | +10.872% | 1 | 256 | -46.784% |
| 2026-05-28 | 146.52 | 146.52 | 146.52 | 146.52 | +7.640% | 1 | 255 | -40.998% |
| 2026-05-22 | 136.12 | 136.12 | 136.12 | 136.12 | -8.644% | 1 | 255 | -36.490% |
| 2026-05-15 | 146.50 | 149.00 | 146.50 | 149.00 | -7.580% | 3 | 254 | -41.980% |
| 2026-05-14 | 161.22 | 161.22 | 161.22 | 161.22 | +7.948% | 1 | 254 | -46.378% |
| 2026-05-08 | 153.40 | 153.40 | 149.35 | 149.35 | +1.268% | 22 | 274 | -42.116% |
| 2026-05-05 | 147.48 | 147.48 | 147.48 | 147.48 | +17.655% | 1 | 273 | -41.382% |
| 2026-04-28 | 128.28 | 128.28 | 125.24 | 125.35 | -14.191% | 3 | 274 | -31.033% |
| 2026-04-22 | 136.40 | 146.08 | 136.40 | 146.08 | +13.504% | 50 | 281 | -40.820% |
| 2026-04-20 | 128.70 | 128.70 | 128.70 | 128.70 | +2.468% | 20 | 261 | -32.828% |
| 2026-04-16 | 125.60 | 125.60 | 125.60 | 125.60 | +13.255% | 1 | 261 | -31.170% |
| 2026-04-14 | 110.90 | 110.90 | 110.90 | 110.90 | +2.476% | 1 | 262 | -22.047% |
| 2026-04-13 | 108.41 | 108.41 | 108.22 | 108.22 | +0.576% | 5 | 265 | -20.116% |
| 2026-04-10 | 107.49 | 107.60 | 107.49 | 107.60 | +16.412% | 3 | 265 | -19.656% |
| 2026-04-09 | 92.43 | 92.43 | 92.43 | 92.43 | +1.249% | 1 | 265 | -6.470% |
| 2026-04-08 | 88.53 | 91.39 | 85.15 | 91.29 | +19.411% | 8 | 266 | -5.302% |
| 2026-04-07 | 74.50 | 76.45 | 73.35 | 76.45 | +15.170% | 9 | 269 | +13.080% |
| 2026-04-06 | 65.75 | 66.65 | 65.75 | 66.38 | +8.535% | 5 | 269 | +30.235% |
| 2026-03-31 | 60.00 | 61.16 | 60.00 | 61.16 | +8.440% | 3 | 267 | +41.351% |
| 2026-03-30 | 57.59 | 57.59 | 56.10 | 56.40 | -8.293% | 16 | 267 | +53.280% |
| 2026-03-27 | 61.50 | 61.50 | 61.50 | 61.50 | -10.167% | 1 | 267 | +40.569% |
| 2026-03-26 | 68.31 | 68.46 | 68.31 | 68.46 | -4.917% | 2 | 267 | +26.278% |
| 2026-03-24 | 70.43 | 72.00 | 70.20 | 72.00 | +3.911% | 21 | 267 | +20.069% |
| 2026-03-20 | 69.61 | 69.62 | 69.29 | 69.29 | -4.097% | 5 | 264 | +24.765% |
| 2026-03-19 | 68.95 | 72.30 | 68.95 | 72.25 | -2.074% | 3 | 264 | +19.654% |
| 2026-03-17 | 73.80 | 73.80 | 73.00 | 73.78 | -7.775% | 8 | 265 | +17.173% |
| 2026-03-16 | 80.00 | 80.00 | 80.00 | 80.00 | +1.859% | 1 | 260 | +8.063% |
| 2026-03-13 | 78.78 | 78.78 | 78.54 | 78.54 | -9.516% | 6 | 259 | +10.071% |
| 2026-03-12 | 86.80 | 86.80 | 86.80 | 86.80 | -2.789% | 1 | 259 | -0.403% |
| 2026-03-11 | 89.95 | 89.95 | 89.29 | 89.29 | -0.899% | 3 | 258 | -3.181% |
| 2026-03-10 | 90.10 | 90.10 | 90.10 | 90.10 | -3.574% | 1 | 256 | -4.051% |
| 2026-03-09 | 87.80 | 93.44 | 87.80 | 93.44 | +7.217% | 8 | 255 | -7.481% |
| 2026-03-06 | 88.85 | 88.85 | 87.15 | 87.15 | +18.250% | 5 | 256 | -0.803% |
| 2026-03-04 | 73.70 | 73.70 | 73.70 | 73.70 | -4.410% | 10 | 258 | +17.300% |
| 2026-02-26 | 76.44 | 77.10 | 72.99 | 77.10 | -11.532% | 265 | 248 | +12.127% |
| 2026-02-25 | 87.15 | 87.15 | 87.15 | 87.15 | +7.593% | 1 | 357 | -0.803% |
| 2026-02-24 | 81.00 | 81.00 | 81.00 | 81.00 | -3.226% | 10 | 357 | +6.728% |
| 2026-02-23 | 84.90 | 84.90 | 83.70 | 83.70 | -7.000% | 12 | 347 | +3.286% |
| 2026-02-20 | 90.00 | 90.00 | 90.00 | 90.00 | +1.237% | 1 | 335 | -3.944% |
| 2026-02-19 | 88.80 | 88.90 | 88.80 | 88.90 | +3.372% | 2 | 336 | -2.756% |
| 2026-02-18 | 85.65 | 89.50 | 84.54 | 86.00 | -2.262% | 262 | 336 | +0.523% |
| 2026-02-17 | 79.00 | 87.99 | 79.00 | 87.99 | +3.518% | 11 | 79 | -1.750% |
| 2026-02-13 | 88.00 | 88.00 | 84.95 | 85.00 | -5.556% | 23 | 46 | +1.706% |
| 2026-02-12 | 91.05 | 91.15 | 90.00 | 90.00 | -5.956% | 12 | 46 | -3.944% |
| 2026-02-11 | 95.70 | 95.70 | 95.70 | 95.70 | +0.430% | 1 | 30 | -9.666% |
| 2026-02-10 | 96.29 | 96.29 | 95.29 | 95.29 | -3.747% | 10 | 29 | -9.277% |
| 2026-02-09 | 92.52 | 100.79 | 92.52 | 99.00 | +10.738% | 4 | 19 | -12.677% |
| 2026-02-06 | 83.05 | 89.40 | 83.00 | 89.40 | +20.566% | 3 | 19 | -3.300% |
| 2026-02-05 | 74.50 | 74.50 | 74.15 | 74.15 | +2.843% | 2 | 17 | +16.588% |
| 2026-02-04 | 71.95 | 72.10 | 71.95 | 72.10 | -2.568% | 2 | 16 | +19.903% |
| 2026-02-03 | 77.40 | 77.40 | 73.85 | 74.00 | -14.073% | 10 | 16 | +16.824% |
| 2026-01-30 | 86.12 | 86.12 | 86.12 | 86.12 | -1.295% | 1 | 23 | +0.383% |
| 2026-01-27 | 87.25 | 87.25 | 87.25 | 87.25 | +5.630% | 8 | 24 | -0.917% |
| 2026-01-26 | 82.15 | 82.60 | 81.30 | 82.60 | -0.097% | 13 | 16 | +4.661% |
| 2026-01-21 | 82.68 | 82.68 | 82.68 | 82.68 | -14.789% | 1 | 3 | +4.560% |
| 2026-01-16 | 96.64 | 97.03 | 96.64 | 97.03 | +8.329% | 2 | 1 | -10.904% |
| 2026-01-14 | 89.57 | 89.57 | 89.57 | 89.57 | 0.000% | 1 | 1 | -3.483% |