AVGO270917C00350000
AVGO Sep 17 2027 350.00 Call
optionOPRA
EODOct 8, 2026
72.27USD-13.345%(-11.13)81Vol1,176OI
AVGO270917C00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 79.90 | 81.00 | 71.00 | 72.27 | -13.345% | 81 | 1,142 | 0.000% |
| 2026-10-07 | 81.50 | 83.40 | 78.50 | 83.40 | +0.542% | 62 | 1,127 | -13.345% |
| 2026-10-06 | 75.60 | 85.75 | 75.60 | 82.95 | +13.630% | 216 | 1,133 | -12.875% |
| 2026-10-05 | 70.25 | 74.00 | 68.91 | 73.00 | +5.905% | 185 | 1,171 | -1.000% |
| 2026-10-02 | 66.00 | 70.20 | 65.00 | 68.93 | +11.177% | 329 | 1,110 | +4.845% |
| 2026-10-01 | 68.00 | 68.00 | 61.99 | 62.00 | -8.824% | 57 | 1,055 | +16.565% |
| 2026-09-30 | 69.00 | 69.00 | 67.80 | 68.00 | -2.857% | 121 | 952 | +6.279% |
| 2026-09-29 | 71.00 | 73.55 | 69.40 | 70.00 | +6.626% | 202 | 994 | +3.243% |
| 2026-09-28 | 70.00 | 70.00 | 65.00 | 65.65 | -4.717% | 94 | 972 | +10.084% |
| 2026-09-25 | 67.35 | 68.90 | 65.85 | 68.90 | +2.974% | 157 | 879 | +4.891% |
| 2026-09-24 | 66.20 | 67.90 | 64.60 | 66.91 | -4.291% | 143 | 746 | +8.011% |
| 2026-09-23 | 75.01 | 75.01 | 69.60 | 69.91 | -9.078% | 54 | 719 | +3.376% |
| 2026-09-22 | 73.60 | 77.00 | 73.33 | 76.89 | +0.549% | 19 | 722 | -6.009% |
| 2026-09-21 | 70.50 | 76.47 | 70.25 | 76.47 | +9.477% | 114 | 685 | -5.492% |
| 2026-09-18 | 68.45 | 73.99 | 68.45 | 69.85 | +8.463% | 338 | 677 | +3.465% |
| 2026-09-17 | 64.45 | 66.75 | 64.20 | 64.40 | +7.963% | 62 | 660 | +12.220% |
| 2026-09-16 | 61.00 | 61.31 | 57.58 | 59.65 | +0.489% | 39 | 634 | +21.157% |
| 2026-09-15 | 64.10 | 64.10 | 58.67 | 59.36 | -6.520% | 40 | 606 | +21.749% |
| 2026-09-14 | 68.06 | 68.50 | 63.47 | 63.50 | -16.623% | 204 | 414 | +13.811% |
| 2026-09-11 | 75.95 | 78.14 | 75.75 | 76.16 | +1.547% | 27 | 437 | -5.108% |
| 2026-09-10 | 75.70 | 78.10 | 74.25 | 75.00 | -3.226% | 23 | 439 | -3.640% |
| 2026-09-09 | 77.50 | 78.00 | 75.10 | 77.50 | -3.125% | 33 | 432 | -6.748% |
| 2026-09-08 | 77.75 | 83.45 | 77.55 | 80.00 | +8.844% | 35 | 436 | -9.663% |
| 2026-09-04 | 72.90 | 73.50 | 70.10 | 73.50 | +1.379% | 40 | 410 | -1.673% |
| 2026-09-03 | 70.80 | 73.50 | 63.50 | 72.50 | -12.997% | 298 | 200 | -0.317% |
| 2026-09-02 | 84.90 | 84.90 | 83.33 | 83.33 | -2.538% | 14 | 193 | -13.273% |
| 2026-09-01 | 85.50 | 85.50 | 85.50 | 85.50 | -0.754% | 1 | 192 | -15.474% |
| 2026-08-31 | 85.50 | 86.15 | 85.50 | 86.15 | +2.927% | 2 | 190 | -16.111% |
| 2026-08-28 | 89.05 | 89.05 | 83.70 | 83.70 | -2.391% | 13 | 197 | -13.656% |
| 2026-08-27 | 81.80 | 85.75 | 81.80 | 85.75 | +11.018% | 5 | 202 | -15.720% |
| 2026-08-26 | 76.20 | 77.24 | 73.84 | 77.24 | -0.502% | 26 | 181 | -6.434% |
| 2026-08-25 | 82.00 | 82.00 | 77.40 | 77.63 | -4.748% | 10 | 171 | -6.905% |
| 2026-08-24 | 81.50 | 82.63 | 81.48 | 81.50 | -5.233% | 6 | 166 | -11.325% |
| 2026-08-21 | 90.50 | 90.50 | 86.00 | 86.00 | +2.871% | 2 | 165 | -15.965% |
| 2026-08-20 | 85.35 | 85.35 | 83.60 | 83.60 | +0.784% | 3 | 163 | -13.553% |
| 2026-08-19 | 90.85 | 90.85 | 81.38 | 82.95 | -14.086% | 32 | 161 | -12.875% |
| 2026-08-18 | 95.00 | 96.55 | 95.00 | 96.55 | -8.544% | 3 | 159 | -25.148% |
| 2026-08-17 | 108.58 | 108.58 | 105.57 | 105.57 | -1.704% | 3 | 157 | -31.543% |
| 2026-08-14 | 112.18 | 112.18 | 107.40 | 107.40 | -17.587% | 6 | 155 | -32.709% |
| 2026-08-13 | 130.32 | 130.32 | 130.32 | 130.32 | +1.102% | 1 | 156 | -44.544% |
| 2026-08-12 | 128.48 | 128.90 | 128.48 | 128.90 | -4.519% | 3 | 155 | -43.933% |
| 2026-08-07 | 135.78 | 135.78 | 135.00 | 135.00 | +0.746% | 4 | 155 | -46.467% |
| 2026-08-05 | 134.00 | 134.00 | 134.00 | 134.00 | +1.018% | 1 | 155 | -46.067% |
| 2026-08-04 | 126.80 | 134.87 | 123.95 | 132.65 | +22.112% | 9 | 160 | -45.518% |
| 2026-08-03 | 108.63 | 108.63 | 108.63 | 108.63 | +1.429% | 10 | 150 | -33.471% |
| 2026-07-31 | 107.10 | 107.10 | 107.10 | 107.10 | +2.000% | 1 | 149 | -32.521% |
| 2026-07-30 | 105.00 | 105.00 | 105.00 | 105.00 | +4.012% | 20 | 134 | -31.171% |
| 2026-07-28 | 101.56 | 101.56 | 100.95 | 100.95 | -3.258% | 2 | 133 | -28.410% |
| 2026-07-27 | 104.35 | 104.35 | 104.35 | 104.35 | -2.138% | 4 | 134 | -30.743% |
| 2026-07-24 | 106.63 | 106.63 | 106.63 | 106.63 | -2.532% | 1 | 133 | -32.224% |
| 2026-07-21 | 109.40 | 109.40 | 109.40 | 109.40 | +9.433% | 1 | 133 | -33.940% |
| 2026-07-17 | 99.97 | 99.97 | 99.97 | 99.97 | -6.657% | 1 | 134 | -27.708% |
| 2026-07-16 | 107.10 | 107.10 | 107.10 | 107.10 | -7.257% | 1 | 134 | -32.521% |
| 2026-07-15 | 115.48 | 115.48 | 115.48 | 115.48 | +4.177% | 1 | 135 | -37.418% |
| 2026-07-13 | 109.50 | 110.85 | 109.50 | 110.85 | -11.178% | 2 | 135 | -34.804% |
| 2026-07-09 | 124.80 | 124.80 | 124.80 | 124.80 | +12.039% | 1 | 136 | -42.091% |
| 2026-07-08 | 111.39 | 111.39 | 111.39 | 111.39 | +5.533% | 1 | 137 | -35.120% |
| 2026-07-06 | 105.55 | 105.55 | 105.55 | 105.55 | +15.179% | 2 | 135 | -31.530% |
| 2026-07-02 | 91.15 | 91.64 | 91.15 | 91.64 | -11.885% | 15 | 121 | -21.137% |
| 2026-06-30 | 104.00 | 104.00 | 104.00 | 104.00 | +1.861% | 2 | 119 | -30.510% |
| 2026-06-29 | 97.20 | 102.10 | 97.20 | 102.10 | +3.445% | 2 | 119 | -29.216% |
| 2026-06-26 | 97.37 | 98.70 | 97.37 | 98.70 | -11.001% | 3 | 118 | -26.778% |
| 2026-06-25 | 109.90 | 110.90 | 109.90 | 110.90 | +1.603% | 2 | 117 | -34.833% |
| 2026-06-24 | 109.25 | 109.25 | 109.15 | 109.15 | +0.064% | 9 | 108 | -33.788% |
| 2026-06-23 | 108.60 | 109.08 | 108.60 | 109.08 | -8.336% | 3 | 106 | -33.746% |
| 2026-06-22 | 118.20 | 119.28 | 118.20 | 119.00 | -9.139% | 13 | 93 | -39.269% |
| 2026-06-18 | 129.25 | 130.97 | 127.72 | 130.97 | +23.966% | 8 | 86 | -44.819% |
| 2026-06-16 | 109.05 | 109.05 | 105.40 | 105.65 | -1.648% | 7 | 82 | -31.595% |
| 2026-06-10 | 105.00 | 107.42 | 105.00 | 107.42 | -3.789% | 3 | 81 | -32.722% |
| 2026-06-09 | 112.00 | 112.00 | 101.42 | 111.65 | -3.325% | 6 | 80 | -35.271% |
| 2026-06-05 | 124.08 | 124.08 | 115.49 | 115.49 | -17.507% | 10 | 78 | -37.423% |
| 2026-06-04 | 127.29 | 140.00 | 127.29 | 140.00 | -27.536% | 26 | 70 | -48.379% |
| 2026-06-02 | 190.50 | 193.20 | 190.00 | 193.20 | +11.354% | 8 | 71 | -62.593% |
| 2026-06-01 | 169.30 | 173.50 | 169.30 | 173.50 | +13.703% | 3 | 69 | -58.346% |
| 2026-05-29 | 152.00 | 153.45 | 152.00 | 152.59 | +7.837% | 6 | 68 | -52.638% |
| 2026-05-28 | 134.30 | 142.00 | 134.30 | 141.50 | -0.141% | 4 | 69 | -48.926% |
| 2026-05-27 | 145.03 | 145.03 | 141.70 | 141.70 | +1.942% | 2 | 69 | -48.998% |
| 2026-05-26 | 143.62 | 146.00 | 139.00 | 139.00 | +7.377% | 3 | 70 | -48.007% |
| 2026-05-21 | 133.30 | 133.30 | 129.45 | 129.45 | -9.222% | 3 | 70 | -44.171% |
| 2026-05-15 | 142.60 | 142.60 | 142.60 | 142.60 | -4.895% | 1 | 70 | -49.320% |
| 2026-05-14 | 149.94 | 149.94 | 149.94 | 149.94 | +15.712% | 1 | 70 | -51.801% |
| 2026-05-13 | 129.58 | 129.58 | 129.58 | 129.58 | -4.672% | 1 | 71 | -44.228% |
| 2026-05-12 | 135.93 | 135.93 | 135.93 | 135.93 | -3.363% | 1 | 70 | -46.833% |
| 2026-05-11 | 140.66 | 140.66 | 140.66 | 140.66 | +3.010% | 10 | 70 | -48.621% |
| 2026-05-07 | 136.55 | 136.55 | 136.55 | 136.55 | -1.911% | 1 | 70 | -47.074% |
| 2026-05-06 | 139.21 | 139.21 | 139.21 | 139.21 | -2.295% | 1 | 71 | -48.086% |
| 2026-05-05 | 139.84 | 142.48 | 139.84 | 142.48 | +17.412% | 2 | 71 | -49.277% |
| 2026-04-28 | 119.97 | 121.35 | 119.97 | 121.35 | -9.764% | 4 | 67 | -40.445% |
| 2026-04-27 | 134.48 | 134.48 | 134.48 | 134.48 | -2.607% | 1 | 67 | -46.260% |
| 2026-04-24 | 135.70 | 138.08 | 135.70 | 138.08 | +0.058% | 18 | 69 | -47.661% |
| 2026-04-23 | 138.00 | 138.00 | 138.00 | 138.00 | -1.758% | 1 | 68 | -47.630% |
| 2026-04-22 | 140.00 | 140.47 | 140.00 | 140.47 | +13.282% | 24 | 56 | -48.551% |
| 2026-04-17 | 124.00 | 124.00 | 124.00 | 124.00 | +2.819% | 4 | 60 | -41.718% |
| 2026-04-16 | 120.60 | 120.60 | 120.60 | 120.60 | +2.203% | 1 | 60 | -40.075% |
| 2026-04-15 | 118.00 | 118.00 | 118.00 | 118.00 | +10.023% | 2 | 60 | -38.754% |
| 2026-04-14 | 107.42 | 107.42 | 106.85 | 107.25 | +3.743% | 7 | 57 | -32.615% |
| 2026-04-13 | 103.38 | 103.38 | 103.38 | 103.38 | +21.125% | 16 | 46 | -30.093% |
| 2026-04-08 | 84.65 | 85.89 | 83.46 | 85.35 | +12.673% | 11 | 46 | -15.325% |
| 2026-04-07 | 69.28 | 75.75 | 69.28 | 75.75 | +18.675% | 7 | 46 | -4.594% |
| 2026-04-06 | 62.81 | 63.83 | 62.81 | 63.83 | +5.417% | 2 | 43 | +13.223% |
| 2026-03-31 | 57.76 | 60.55 | 57.76 | 60.55 | +11.449% | 14 | 43 | +19.356% |
| 2026-03-30 | 55.21 | 55.21 | 53.80 | 54.33 | -7.602% | 23 | 43 | +33.020% |
| 2026-03-27 | 61.18 | 61.18 | 58.80 | 58.80 | -16.239% | 3 | 39 | +22.908% |
| 2026-03-25 | 69.80 | 70.20 | 69.80 | 70.20 | +3.862% | 2 | 37 | +2.949% |
| 2026-03-24 | 67.59 | 67.59 | 67.59 | 67.59 | -5.363% | 6 | 36 | +6.924% |
| 2026-03-23 | 71.82 | 71.82 | 71.42 | 71.42 | +9.624% | 10 | 42 | +1.190% |
| 2026-03-20 | 68.10 | 68.10 | 65.15 | 65.15 | -4.570% | 11 | 41 | +10.929% |
| 2026-03-19 | 68.38 | 68.38 | 68.27 | 68.27 | -19.965% | 2 | 44 | +5.859% |
| 2026-03-11 | 85.25 | 85.30 | 85.25 | 85.30 | -4.639% | 2 | 44 | -15.275% |
| 2026-03-09 | 88.33 | 89.45 | 88.33 | 89.45 | +12.799% | 3 | 43 | -19.206% |
| 2026-03-05 | 77.35 | 79.97 | 77.35 | 79.30 | +12.562% | 10 | 43 | -8.865% |
| 2026-02-26 | 69.66 | 71.27 | 69.66 | 70.45 | -15.598% | 9 | 36 | +2.583% |
| 2026-02-19 | 83.47 | 83.47 | 83.47 | 83.47 | +5.139% | 1 | 30 | -13.418% |
| 2026-02-17 | 79.39 | 79.39 | 79.39 | 79.39 | -2.649% | 1 | 31 | -8.968% |
| 2026-02-13 | 81.55 | 81.55 | 81.55 | 81.55 | -10.385% | 1 | 30 | -11.380% |
| 2026-02-11 | 92.00 | 92.00 | 86.60 | 91.00 | +0.775% | 4 | 30 | -20.582% |
| 2026-02-10 | 92.37 | 92.37 | 90.30 | 90.30 | -3.422% | 13 | 29 | -19.967% |
| 2026-02-09 | 90.02 | 94.70 | 90.02 | 93.50 | +17.477% | 3 | 24 | -22.706% |
| 2026-02-06 | 79.59 | 79.59 | 79.59 | 79.59 | +12.990% | 1 | 22 | -9.197% |
| 2026-02-05 | 74.50 | 74.50 | 70.44 | 70.44 | -2.438% | 3 | 22 | +2.598% |
| 2026-02-04 | 72.25 | 72.25 | 72.20 | 72.20 | -1.769% | 2 | 21 | +0.097% |
| 2026-02-03 | 73.50 | 73.50 | 73.50 | 73.50 | -11.339% | 6 | 20 | -1.673% |
| 2026-02-02 | 82.90 | 82.90 | 82.90 | 82.90 | +0.121% | 7 | 14 | -12.823% |
| 2026-01-27 | 82.80 | 82.80 | 82.80 | 82.80 | -3.237% | 1 | 9 | -12.717% |
| 2026-01-20 | 85.57 | 85.57 | 85.57 | 85.57 | -9.545% | 1 | 8 | -15.543% |
| 2026-01-16 | 94.60 | 94.60 | 94.60 | 94.60 | +3.956% | 1 | 7 | -23.605% |
| 2026-01-15 | 93.00 | 93.00 | 91.00 | 91.00 | +4.000% | 3 | 7 | -20.582% |
| 2026-01-14 | 86.88 | 87.50 | 86.88 | 87.50 | -10.477% | 5 | 6 | -17.406% |
| 2026-01-13 | 97.74 | 97.74 | 97.74 | 97.74 | +1.443% | 1 | 2 | -26.059% |
| 2026-01-12 | 96.45 | 96.45 | 96.35 | 96.35 | 0.000% | 2 | 1 | -24.992% |